JJSF Historical Prices

Summary

Key Stock Metrics

109.71

(June 18, 2025)

52-Week Low

180.80

(November 6, 2024)

52-Week High

196.84

(September 25, 2019)

All-Time High

113.41

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-30	9.50	9.69	9.50	9.69	334600
1993-08-31	9.69	9.75	9.63	9.75	155800
1993-09-01	9.75	9.75	9.63	9.69	12400
1993-09-02	9.75	9.75	9.63	9.75	76000
1993-09-03	9.63	9.75	9.63	9.63	83200
1993-09-07	9.75	9.75	9.63	9.63	301000
1993-09-08	9.63	9.75	9.63	9.69	106200
1993-09-09	9.63	9.75	9.63	9.63	6800
1993-09-10	9.75	9.75	9.56	9.56	203000
1993-09-13	9.56	9.75	9.56	9.69	47800
1993-09-14	9.56	9.69	9.56	9.56	57000
1993-09-15	9.56	9.63	9.19	9.19	93800
1993-09-16	9.13	9.19	9.06	9.13	76000
1993-09-17	9.06	9.19	9.06	9.19	35800
1993-09-20	9.19	9.19	9.06	9.13	16200
1993-09-21	9.19	9.19	9.06	9.06	42600
1993-09-22	9.19	9.31	9.19	9.25	67000
1993-09-23	9.25	9.25	9.19	9.25	20400
1993-09-24	9.25	9.31	9.19	9.19	172800
1993-09-27	9.44	9.44	9.25	9.31	53200
1993-09-28	9.44	9.44	9.31	9.38	24000
1993-09-29	9.50	9.56	9.44	9.44	67800
1993-09-30	9.44	9.50	9.00	9.00	174400
1993-10-01	9.06	9.13	8.94	9.00	108000
1993-10-04	8.94	9.31	8.94	9.31	83200
1993-10-05	9.25	9.44	9.13	9.13	64200
1993-10-06	9.13	9.44	9.13	9.44	98000
1993-10-07	9.25	9.44	9.13	9.13	131000
1993-10-08	9.13	9.25	9.13	9.13	147200
1993-10-11	9.19	9.19	9.13	9.13	29400
1993-10-12	9.06	9.19	9.06	9.19	24000
1993-10-13	9.06	9.56	9.06	9.56	222200
1993-10-14	9.44	9.63	9.44	9.63	13200
1993-10-15	9.63	9.88	9.50	9.88	303400
1993-10-18	9.88	9.94	9.81	9.81	39600
1993-10-19	9.81	9.94	9.69	9.75	131600
1993-10-20	9.69	9.75	9.50	9.56	163400
1993-10-21	9.56	9.63	9.50	9.50	60200
1993-10-22	9.50	9.63	9.44	9.44	54000
1993-10-25	9.44	9.56	9.44	9.56	1800
1993-10-26	9.44	9.56	9.44	9.56	36000
1993-10-27	9.56	9.56	9.44	9.50	51400
1993-10-28	9.69	9.81	9.56	9.81	577400
1993-10-29	9.81	9.81	9.69	9.69	242600
1993-11-01	9.75	9.81	9.69	9.75	274400
1993-11-02	9.75	10.06	9.75	10.06	567200
1993-11-03	10.13	10.19	9.88	9.88	299800
1993-11-04	10.00	10.00	9.56	9.56	126600
1993-11-05	9.56	9.56	9.25	9.25	335800
1993-11-08	9.44	9.63	9.31	9.56	113200
1993-11-09	9.56	9.56	9.44	9.50	32400
1993-11-10	9.56	9.56	9.44	9.44	14000
1993-11-11	9.44	9.56	9.44	9.50	27600
1993-11-12	9.56	9.56	9.44	9.50	34000
1993-11-15	9.56	9.56	9.44	9.50	14600
1993-11-16	9.50	9.56	9.44	9.44	105800
1993-11-17	9.50	9.56	9.50	9.50	19000
1993-11-18	9.56	9.63	9.50	9.50	175800
1993-11-19	9.50	9.63	9.50	9.50	12000
1993-11-22	9.50	9.50	9.19	9.25	111800
1993-11-23	9.25	9.31	9.25	9.25	47200
1993-11-24	9.19	9.31	9.19	9.31	12800
1993-11-26	9.31	9.31	9.19	9.31	18000
1993-11-29	9.31	9.31	9.06	9.06	246400
1993-11-30	9.13	9.25	8.94	8.94	80800
1993-12-01	8.94	9.13	8.56	8.63	287800
1993-12-02	8.75	8.88	8.69	8.75	91800
1993-12-03	8.69	8.88	8.69	8.88	34200
1993-12-06	9.25	9.50	9.13	9.25	482800
1993-12-07	9.25	9.50	9.13	9.50	323200
1993-12-08	9.50	9.50	9.44	9.50	43200
1993-12-09	9.50	9.50	9.25	9.38	83800
1993-12-10	9.38	9.38	9.25	9.25	20400
1993-12-13	9.31	9.31	9.19	9.19	60200
1993-12-14	9.38	9.38	8.69	8.75	275800
1993-12-15	8.88	8.88	8.69	8.88	197400
1993-12-16	8.81	9.00	8.81	9.00	103800
1993-12-17	8.81	9.00	8.81	9.00	52200
1993-12-20	8.88	9.31	8.88	9.31	178000
1993-12-21	9.31	9.38	9.19	9.38	114000
1993-12-22	9.31	9.56	9.31	9.44	110800
1993-12-23	9.56	9.56	9.44	9.56	10400
1993-12-27	9.56	9.56	9.38	9.56	45200
1993-12-28	9.56	9.81	9.50	9.75	161400
1993-12-29	9.88	9.88	9.75	9.75	18200
1993-12-30	9.88	10.06	9.75	9.94	164800
1993-12-31	9.94	10.38	9.94	10.31	373400
1994-01-03	10.38	10.38	10.06	10.13	120000
1994-01-04	10.00	10.19	9.88	9.88	102000
1994-01-05	9.81	9.81	9.50	9.63	85400
1994-01-06	9.63	9.63	9.44	9.63	291400
1994-01-07	9.63	9.88	9.50	9.63	384800
1994-01-10	9.75	9.75	9.56	9.75	61800
1994-01-11	9.75	9.94	9.63	9.94	249600
1994-01-12	9.94	10.19	9.94	10.19	228000
1994-01-13	10.19	10.19	10.06	10.06	31000
1994-01-14	10.19	10.25	10.06	10.06	77000
1994-01-17	10.25	10.25	10.06	10.13	23000
1994-01-18	10.06	10.25	10.06	10.13	197800
1994-01-19	10.25	10.25	9.69	9.88	179800
1994-01-20	9.94	9.94	9.56	9.56	127200
1994-01-21	9.56	9.75	9.38	9.38	101400
1994-01-24	9.44	9.44	9.13	9.13	53800
1994-01-25	9.06	9.25	9.00	9.00	189200
1994-01-26	9.00	9.19	8.81	9.13	346200
1994-01-27	9.19	9.38	9.06	9.25	153600
1994-01-28	9.19	9.25	9.19	9.25	42600
1994-01-31	9.19	9.25	9.06	9.19	61000
1994-02-01	9.31	9.38	9.25	9.38	72000
1994-02-02	9.38	9.38	9.06	9.19	101200
1994-02-03	9.19	9.25	9.06	9.25	89400
1994-02-04	9.25	9.25	8.75	8.81	286600
1994-02-07	8.69	8.94	8.69	8.94	63000
1994-02-08	9.00	9.13	8.88	9.06	45800
1994-02-09	9.19	9.50	9.13	9.50	79600
1994-02-10	9.38	9.75	9.38	9.75	98800
1994-02-11	9.56	9.69	9.56	9.56	20400
1994-02-14	9.56	9.75	9.56	9.75	30800
1994-02-15	9.75	9.88	9.63	9.69	155400
1994-02-16	9.69	9.88	9.69	9.88	11200
1994-02-17	9.69	9.88	9.69	9.88	8400
1994-02-18	9.69	9.75	9.50	9.63	73800
1994-02-22	9.50	9.63	9.38	9.38	71200
1994-02-23	9.38	9.50	9.25	9.38	35400
1994-02-24	9.38	9.38	9.19	9.19	24200
1994-02-25	9.31	9.44	9.31	9.44	24800
1994-02-28	9.44	9.56	9.31	9.56	18400
1994-03-01	9.50	9.56	9.38	9.56	3800
1994-03-02	9.31	9.44	9.31	9.38	12000
1994-03-03	9.38	9.50	9.38	9.38	9400
1994-03-04	9.31	9.50	9.13	9.25	109600
1994-03-07	9.13	9.25	8.94	9.00	155200
1994-03-08	9.13	9.13	9.00	9.13	80000
1994-03-09	9.13	9.19	9.06	9.19	15400
1994-03-10	9.06	9.13	9.06	9.13	44800
1994-03-11	9.06	9.19	9.06	9.06	8000
1994-03-14	9.06	9.19	9.00	9.06	25000
1994-03-15	9.19	9.19	9.00	9.06	9800
1994-03-16	9.06	9.19	9.06	9.06	228600
1994-03-17	9.06	9.31	9.06	9.25	38400
1994-03-18	9.19	9.31	9.13	9.25	8200
1994-03-21	9.13	9.31	9.13	9.13	9400
1994-03-22	9.13	9.38	9.13	9.38	22800
1994-03-23	9.31	9.50	9.25	9.50	25000
1994-03-24	9.25	9.44	9.06	9.06	91200
1994-03-25	9.25	9.25	9.00	9.00	23400
1994-03-28	9.13	9.13	8.88	9.00	139400
1994-03-29	8.88	8.94	8.63	8.63	166400
1994-03-30	8.50	8.63	8.38	8.63	112600
1994-03-31	8.56	8.63	8.31	8.31	57200
1994-04-04	8.25	8.31	7.75	7.88	210600
1994-04-05	7.75	7.94	7.75	7.88	240000
1994-04-06	7.88	8.00	7.75	7.88	541000
1994-04-07	7.88	8.00	7.88	8.00	65600
1994-04-08	8.00	8.00	7.81	8.00	281200
1994-04-11	7.81	8.00	7.81	7.81	20800
1994-04-12	7.81	8.00	7.81	7.94	204800
1994-04-13	7.81	8.00	7.81	7.81	14800
1994-04-14	7.94	7.94	7.56	7.56	225600
1994-04-15	7.75	7.75	7.56	7.63	14800
1994-04-18	7.56	7.69	7.56	7.63	16200
1994-04-19	7.56	7.63	7.19	7.19	838800
1994-04-20	7.38	7.38	7.06	7.06	52600
1994-04-21	7.25	7.31	7.06	7.31	18200
1994-04-22	7.31	7.50	7.25	7.50	110000
1994-04-25	7.50	7.63	7.44	7.63	127600
1994-04-26	7.63	7.69	7.50	7.69	24600
1994-04-28	7.69	7.69	7.56	7.69	66400
1994-04-29	7.63	7.69	7.50	7.69	107000
1994-05-02	7.50	7.69	7.50	7.69	9000
1994-05-03	7.50	7.69	7.50	7.69	343000
1994-05-04	7.69	7.69	7.56	7.69	144000
1994-05-05	7.69	7.69	7.63	7.69	76000
1994-05-06	7.63	7.69	7.63	7.63	6800
1994-05-09	7.63	7.69	7.00	7.00	277800
1994-05-10	7.06	7.19	6.38	6.56	289600
1994-05-11	6.56	6.56	6.00	6.00	1712000
1994-05-12	6.19	6.31	5.88	6.13	1742000
1994-05-13	6.19	6.19	5.81	6.06	100600
1994-05-16	6.06	6.06	5.94	5.94	62800
1994-05-17	6.06	6.06	5.88	5.94	132800
1994-05-18	5.88	6.00	5.88	6.00	52400
1994-05-19	6.00	6.00	5.81	5.88	84800
1994-05-20	5.88	5.94	5.75	5.94	83800
1994-05-23	5.81	5.94	5.81	5.94	32400
1994-05-24	6.00	6.00	5.44	5.50	882600
1994-05-25	5.56	6.00	5.56	5.94	501800
1994-05-26	6.00	6.31	5.94	6.31	402200
1994-05-27	6.19	6.50	6.19	6.50	64400
1994-05-31	6.50	6.50	6.25	6.25	29800
1994-06-01	6.25	6.38	6.25	6.38	70600
1994-06-02	6.44	6.44	6.25	6.44	63000
1994-06-03	6.44	6.44	6.31	6.38	50400
1994-06-06	6.31	6.50	6.31	6.50	53800
1994-06-07	6.38	6.50	6.31	6.50	17400
1994-06-08	6.50	6.75	6.31	6.69	312400
1994-06-09	6.75	6.94	6.66	6.94	101800
1994-06-10	7.00	7.06	6.94	7.06	66000
1994-06-13	7.06	7.06	6.94	6.94	61400
1994-06-14	7.06	7.06	6.81	6.97	285800
1994-06-15	6.88	7.00	6.56	6.56	428600
1994-06-16	6.75	6.75	6.44	6.50	78400
1994-06-17	6.50	6.50	6.25	6.38	487600
1994-06-20	6.19	6.31	6.13	6.31	233000
1994-06-21	6.31	6.31	6.25	6.31	11600
1994-06-22	6.31	6.38	6.25	6.38	172600
1994-06-23	6.38	6.50	6.31	6.31	39600
1994-06-24	6.31	6.63	6.31	6.50	98400
1994-06-27	6.63	6.63	6.50	6.50	52000
1994-06-28	6.44	6.50	6.38	6.44	135000
1994-06-29	6.50	6.50	6.25	6.38	676600
1994-06-30	6.38	6.50	6.31	6.31	101200
1994-07-01	6.31	6.44	6.25	6.44	108000
1994-07-05	6.25	6.44	6.25	6.44	28000
1994-07-06	6.25	6.44	6.25	6.41	20800
1994-07-07	6.44	6.44	6.31	6.31	72800
1994-07-08	6.38	6.38	6.25	6.25	96600
1994-07-11	6.25	6.38	6.25	6.28	24000
1994-07-12	6.38	6.38	6.25	6.31	6800
1994-07-13	6.19	6.31	6.19	6.31	88200
1994-07-14	6.31	6.38	6.25	6.38	33200
1994-07-15	6.31	6.31	6.19	6.25	50000
1994-07-18	6.19	6.25	6.19	6.25	68400
1994-07-19	6.19	6.25	6.13	6.19	111400
1994-07-20	6.16	6.25	6.13	6.13	18200
1994-07-21	6.19	6.25	6.13	6.25	15800
1994-07-22	6.25	6.25	6.13	6.19	25000
1994-07-25	6.25	6.25	6.13	6.13	17600
1994-07-26	6.25	6.25	6.13	6.19	14000
1994-07-27	6.13	6.25	6.06	6.06	33800
1994-07-28	6.25	6.31	6.06	6.22	64000
1994-07-29	6.31	6.31	6.19	6.31	25400
1994-08-01	6.31	6.38	6.25	6.31	18400
1994-08-02	6.38	6.38	6.25	6.38	77800
1994-08-03	6.25	6.38	6.25	6.38	4600
1994-08-04	6.25	6.50	6.25	6.31	121200
1994-08-05	6.50	6.50	6.31	6.50	1000
1994-08-08	6.50	6.50	6.31	6.50	182400
1994-08-09	6.41	6.44	6.31	6.31	39400
1994-08-10	6.31	6.34	6.31	6.31	10400
1994-08-11	6.31	6.44	6.31	6.38	129000
1994-08-12	6.38	6.38	6.38	6.38	2400
1994-08-15	6.31	6.44	6.31	6.31	39800
1994-08-16	6.31	6.44	6.31	6.38	9800
1994-08-17	6.31	6.38	6.25	6.25	88600
1994-08-18	6.31	6.44	6.25	6.38	68200
1994-08-19	6.25	6.38	6.25	6.31	21400
1994-08-22	6.25	6.44	6.25	6.25	7200
1994-08-23	6.31	6.38	6.31	6.38	3600
1994-08-24	6.25	6.44	6.25	6.25	77200
1994-08-25	6.25	6.44	6.25	6.38	11400
1994-08-26	6.31	6.44	6.25	6.25	23800
1994-08-29	6.31	6.44	6.31	6.31	21000
1994-08-30	6.31	6.44	6.31	6.38	67800
1994-08-31	6.31	6.44	6.19	6.44	575800
1994-09-01	6.31	6.38	6.31	6.38	58400
1994-09-02	6.44	6.44	6.31	6.31	3000
1994-09-06	6.31	6.31	6.25	6.25	3800
1994-09-07	6.25	6.44	6.25	6.31	24200
1994-09-08	6.25	6.38	6.25	6.25	45200
1994-09-09	6.25	6.31	6.13	6.13	22400
1994-09-12	6.25	6.25	6.13	6.19	74000
1994-09-13	6.31	6.31	6.19	6.25	46400
1994-09-14	6.13	6.44	6.13	6.41	85800
1994-09-15	6.31	6.38	6.31	6.38	17000
1994-09-16	6.38	6.38	6.19	6.22	15400
1994-09-19	6.31	6.31	6.19	6.25	21200
1994-09-20	6.28	6.28	6.19	6.25	4200
1994-09-21	6.19	6.31	6.19	6.25	8600
1994-09-22	6.19	6.41	6.19	6.25	33000
1994-09-23	6.44	6.44	6.38	6.44	14600
1994-09-26	6.31	6.44	6.25	6.38	26400
1994-09-27	6.25	6.38	6.25	6.25	56800
1994-09-28	6.25	6.28	6.25	6.28	7200
1994-09-29	6.25	6.38	6.25	6.31	22200
1994-09-30	6.38	6.38	6.25	6.38	126400
1994-10-03	6.25	6.38	6.25	6.31	66000
1994-10-04	6.25	6.25	6.25	6.25	12600
1994-10-05	6.25	6.38	6.25	6.31	24600
1994-10-06	6.31	6.38	6.25	6.25	2400
1994-10-07	6.38	6.38	6.19	6.25	254600
1994-10-10	6.25	6.44	6.25	6.44	24600
1994-10-11	6.25	6.44	6.25	6.44	50200
1994-10-12	6.44	6.44	6.25	6.38	27600
1994-10-13	6.38	6.44	6.31	6.38	56000
1994-10-14	6.31	6.31	6.31	6.31	6200
1994-10-17	6.44	6.44	6.31	6.31	4000
1994-10-18	6.44	6.44	6.31	6.34	60400
1994-10-19	6.38	6.38	6.25	6.38	20600
1994-10-20	6.38	6.38	6.25	6.28	111800
1994-10-21	6.38	6.38	6.19	6.31	36200
1994-10-24	6.19	6.25	6.00	6.00	32000
1994-10-25	6.13	6.13	5.81	5.94	26000
1994-10-26	5.81	5.88	5.75	5.75	146600
1994-10-27	5.75	5.88	5.69	5.69	104400
1994-10-28	5.69	5.81	5.69	5.75	239400
1994-10-31	5.69	5.88	5.69	5.81	42000
1994-11-01	5.88	5.88	5.69	5.88	4000
1994-11-02	5.75	5.94	5.75	5.94	9600
1994-11-03	5.94	5.94	5.75	5.75	4400
1994-11-04	5.75	5.94	5.75	5.75	19400
1994-11-07	5.75	5.94	5.75	5.94	11000
1994-11-08	5.94	5.94	5.81	5.94	11800
1994-11-09	5.94	5.94	5.94	5.94	1000
1994-11-10	6.06	6.06	5.94	5.94	14400
1994-11-11	5.94	5.94	5.94	5.94	2800
1994-11-14	5.94	6.00	5.88	5.94	16600
1994-11-15	5.88	6.06	5.88	6.06	42600
1994-11-16	5.94	6.13	5.94	6.03	76200
1994-11-17	5.94	6.13	5.94	6.13	7000
1994-11-18	5.94	6.13	5.94	5.94	39600
1994-11-21	5.94	5.94	5.94	5.94	3800
1994-11-22	5.94	6.06	5.94	5.94	19600
1994-11-23	5.94	6.06	5.94	6.06	24400
1994-11-25	5.94	5.94	5.94	5.94	1800
1994-11-28	5.94	6.06	5.94	5.94	98200
1994-11-29	5.81	6.00	5.81	5.88	55800
1994-11-30	6.00	6.13	5.94	6.13	38200
1994-12-01	6.13	6.13	5.94	6.00	11000
1994-12-02	6.03	6.06	6.00	6.06	44000
1994-12-05	5.94	6.06	5.94	6.00	15400
1994-12-06	5.94	6.06	5.78	5.94	688000
1994-12-07	5.94	6.00	5.94	5.94	7400
1994-12-08	5.94	5.94	5.81	5.81	18000
1994-12-09	5.94	5.94	5.69	5.75	30200
1994-12-12	5.63	5.63	5.63	5.63	1800
1994-12-13	5.81	5.81	5.63	5.81	15000
1994-12-14	5.69	5.81	5.69	5.69	7200
1994-12-15	5.69	5.81	5.69	5.81	44600
1994-12-16	5.81	6.00	5.69	6.00	30600
1994-12-19	6.00	6.06	5.88	5.94	22000
1994-12-20	5.88	6.06	5.88	5.88	8600
1994-12-21	5.88	6.06	5.88	5.94	31200
1994-12-22	5.94	6.06	5.94	6.06	26200
1994-12-23	5.94	6.00	5.88	5.88	9800
1994-12-27	5.88	6.00	5.88	5.88	35000
1994-12-28	5.88	5.97	5.88	5.94	14400
1994-12-29	6.00	6.00	5.81	5.81	47400
1994-12-30	5.81	5.94	5.69	5.81	108000
1995-01-03	5.81	5.81	5.69	5.75	37200
1995-01-04	5.81	5.81	5.69	5.75	67800
1995-01-05	5.81	5.81	5.69	5.69	12400
1995-01-06	5.69	5.81	5.69	5.75	14800
1995-01-09	5.88	5.88	5.69	5.69	8000
1995-01-10	5.94	5.94	5.75	5.88	16600
1995-01-11	5.75	5.88	5.75	5.75	27400
1995-01-12	5.75	5.88	5.75	5.75	14800
1995-01-13	5.88	5.88	5.75	5.88	22400
1995-01-16	5.88	5.88	5.75	5.75	7400
1995-01-17	5.88	5.88	5.56	5.69	49600
1995-01-18	5.56	5.56	5.31	5.31	57200
1995-01-19	5.31	5.50	5.31	5.50	43000
1995-01-20	5.31	5.38	5.00	5.06	95600
1995-01-23	5.06	5.38	5.06	5.38	63200
1995-01-24	5.31	5.50	5.31	5.50	44400
1995-01-25	5.50	5.50	5.31	5.41	8400
1995-01-26	5.38	5.50	5.38	5.50	33600
1995-01-27	5.44	5.50	5.38	5.38	42200
1995-01-30	5.50	5.50	5.38	5.50	19800
1995-01-31	5.41	5.50	5.38	5.38	10600
1995-02-01	5.38	5.69	5.38	5.69	69400
1995-02-02	5.69	5.75	5.50	5.75	11200
1995-02-03	5.75	5.75	5.50	5.75	8600
1995-02-06	5.75	5.75	5.75	5.75	8000
1995-02-07	5.56	5.75	5.56	5.66	16800
1995-02-08	5.56	5.81	5.56	5.75	25200
1995-02-09	5.81	5.81	5.63	5.81	33600
1995-02-10	5.69	5.81	5.69	5.81	17200
1995-02-13	5.69	5.81	5.69	5.69	33800
1995-02-14	5.69	5.81	5.69	5.81	4000
1995-02-15	5.69	5.81	5.69	5.81	4400
1995-02-16	5.69	5.88	5.69	5.75	18000
1995-02-17	5.75	5.75	5.75	5.75	1400
1995-02-21	5.75	5.88	5.75	5.88	62600
1995-02-22	5.75	5.88	5.75	5.88	17600
1995-02-23	5.88	5.88	5.75	5.75	222400
1995-02-24	5.75	5.88	5.75	5.88	16400
1995-02-27	5.88	5.88	5.69	5.69	9600
1995-02-28	5.88	5.88	5.69	5.78	5200
1995-03-01	5.69	5.69	5.69	5.69	800
1995-03-02	5.88	5.88	5.69	5.69	8400
1995-03-03	5.88	5.88	5.69	5.69	3800
1995-03-06	5.81	5.81	5.69	5.69	6000
1995-03-07	5.69	5.81	5.63	5.69	29000
1995-03-08	5.63	5.81	5.63	5.69	128200
1995-03-09	5.63	5.81	5.63	5.81	8800
1995-03-10	5.75	5.75	5.63	5.63	51000
1995-03-13	5.63	5.63	5.56	5.63	48400
1995-03-14	5.56	5.56	5.44	5.56	61000
1995-03-15	5.44	5.44	5.06	5.31	44200
1995-03-16	5.31	5.31	5.13	5.31	39200
1995-03-17	5.25	5.31	5.25	5.25	11600
1995-03-20	5.25	5.31	5.19	5.31	17600
1995-03-21	5.19	5.31	5.19	5.31	24600
1995-03-22	5.19	5.31	5.19	5.19	7600
1995-03-23	5.19	5.31	5.19	5.31	6000
1995-03-24	5.13	5.25	5.06	5.06	623000
1995-03-27	5.06	5.13	5.06	5.06	434200
1995-03-28	5.06	5.13	5.06	5.13	46000
1995-03-29	5.06	5.13	5.06	5.13	14400
1995-03-30	5.13	5.19	5.13	5.13	214400
1995-03-31	5.19	5.19	5.06	5.19	212000
1995-04-03	5.06	5.19	5.06	5.16	13200
1995-04-04	5.19	5.19	5.06	5.19	23600
1995-04-05	5.06	5.19	5.06	5.19	13600
1995-04-06	5.13	5.19	5.13	5.13	12600
1995-04-07	5.19	5.31	5.19	5.25	15200
1995-04-10	5.25	5.44	5.19	5.19	15800
1995-04-11	5.19	5.56	5.19	5.56	42400
1995-04-12	5.44	5.56	5.38	5.38	152400
1995-04-13	5.56	5.69	5.38	5.69	166600
1995-04-17	5.69	5.75	5.56	5.75	27000
1995-04-18	5.75	5.75	5.63	5.63	38800
1995-04-19	5.75	5.75	5.50	5.50	111200
1995-04-20	5.50	5.69	5.50	5.69	6600
1995-04-21	5.69	5.69	5.56	5.69	91400
1995-04-24	5.75	5.81	5.69	5.69	6200
1995-04-25	5.69	5.81	5.69	5.81	4400
1995-04-26	5.69	6.00	5.69	5.94	37800
1995-04-27	5.81	6.00	5.81	5.94	9000
1995-04-28	5.81	6.00	5.81	5.94	58800
1995-05-01	5.94	6.19	5.94	6.00	42800
1995-05-02	5.94	6.00	5.94	5.94	96400
1995-05-03	5.94	6.06	5.94	6.06	63200
1995-05-04	5.94	6.06	5.94	6.06	4600
1995-05-05	5.94	6.00	5.94	6.00	8200
1995-05-08	6.06	6.06	5.94	5.97	6200
1995-05-09	5.94	6.06	5.94	6.06	15800
1995-05-10	6.06	6.06	5.88	6.06	3200
1995-05-11	5.88	6.06	5.88	6.06	20800
1995-05-12	5.88	6.00	5.88	5.94	17800
1995-05-15	6.00	6.00	5.88	5.88	10400
1995-05-16	6.00	6.00	5.88	6.00	9200
1995-05-17	5.88	5.94	5.88	5.94	30400
1995-05-18	6.00	6.00	5.88	5.94	8800
1995-05-19	5.88	6.00	5.88	6.00	3600
1995-05-22	5.88	6.00	5.88	5.88	151200
1995-05-23	5.88	6.00	5.88	6.00	48800
1995-05-24	6.00	6.13	6.00	6.13	44000
1995-05-25	6.00	6.13	5.94	5.94	28000
1995-05-26	6.06	6.06	6.06	6.06	400
1995-05-30	6.06	6.06	5.94	5.94	28800
1995-05-31	5.94	6.06	5.94	6.06	7600
1995-06-01	5.94	6.25	5.94	6.06	91200
1995-06-02	6.06	6.13	6.06	6.13	14400
1995-06-05	6.06	6.25	6.06	6.19	27000
1995-06-06	6.06	6.25	6.06	6.25	5600
1995-06-07	6.06	6.06	6.06	6.06	2600
1995-06-08	6.06	6.25	6.06	6.25	18800
1995-06-09	6.06	6.25	6.06	6.06	5400
1995-06-12	6.06	6.16	6.06	6.13	15400
1995-06-13	6.13	6.31	6.13	6.13	49400
1995-06-14	6.13	6.13	6.13	6.13	3000
1995-06-15	6.13	6.13	6.13	6.13	400
1995-06-16	6.31	6.38	6.13	6.28	81200
1995-06-19	6.38	6.38	6.19	6.19	34000
1995-06-20	6.13	6.16	6.13	6.13	26200
1995-06-21	6.13	6.19	6.13	6.19	20600
1995-06-22	6.19	6.50	6.19	6.38	63400
1995-06-23	6.50	6.50	6.38	6.38	45600
1995-06-26	6.38	6.44	6.31	6.31	55400
1995-06-27	6.31	6.50	6.31	6.31	6200
1995-06-28	6.31	6.31	6.31	6.31	19800
1995-06-29	6.31	6.38	6.31	6.38	47200
1995-06-30	6.31	6.31	6.31	6.31	7200
1995-07-03	6.31	6.38	6.31	6.38	8200
1995-07-05	6.31	6.63	6.31	6.55	81000
1995-07-06	6.50	6.69	6.50	6.63	88600
1995-07-07	6.50	6.50	6.38	6.38	20800
1995-07-10	6.38	6.50	6.38	6.50	33000
1995-07-11	6.38	6.44	6.31	6.31	101600
1995-07-12	6.38	6.38	6.31	6.31	58200
1995-07-13	6.31	6.38	6.31	6.31	17600
1995-07-14	6.31	6.38	6.31	6.38	41000
1995-07-17	6.31	6.31	6.31	6.31	15200
1995-07-18	6.31	6.38	6.25	6.31	82800
1995-07-19	6.00	6.13	5.88	6.00	59800
1995-07-20	5.88	6.00	5.88	5.94	74000
1995-07-21	5.88	6.00	5.88	6.00	20200
1995-07-24	5.88	5.94	5.88	5.88	140600
1995-07-25	5.88	6.00	5.88	5.88	22400
1995-07-26	5.88	6.00	5.88	6.00	238800
1995-07-27	5.94	6.06	5.88	6.00	187800
1995-07-28	6.00	6.06	5.88	5.88	16600
1995-07-31	5.88	5.94	5.88	5.88	228000
1995-08-01	5.88	6.13	5.88	6.00	455200
1995-08-02	5.94	5.97	5.94	5.94	37600
1995-08-03	6.06	6.06	5.88	5.88	1800
1995-08-04	6.00	6.13	6.00	6.13	9600
1995-08-07	6.00	6.13	6.00	6.06	10400
1995-08-08	6.06	6.25	6.06	6.25	68000
1995-08-09	6.19	6.19	6.19	6.19	2400
1995-08-10	6.31	6.38	6.25	6.28	66800
1995-08-11	6.25	6.38	6.25	6.31	3600
1995-08-14	6.38	6.50	6.25	6.44	112200
1995-08-15	6.44	6.56	6.31	6.31	13200
1995-08-16	6.31	6.38	6.31	6.38	17600
1995-08-17	6.34	6.34	6.34	6.34	600
1995-08-18	6.31	6.38	6.31	6.31	65600
1995-08-21	6.31	6.44	6.31	6.44	26200
1995-08-22	6.31	6.34	6.31	6.31	13200
1995-08-23	6.31	6.31	6.31	6.31	3000
1995-08-24	6.31	6.31	6.31	6.31	17200
1995-08-25	6.31	6.31	6.31	6.31	9800
1995-08-28	6.25	6.25	6.13	6.13	21400
1995-08-29	6.13	6.25	6.00	6.00	88800
1995-08-30	6.00	6.00	6.00	6.00	14800
1995-08-31	6.13	6.13	6.00	6.13	1000
1995-09-01	6.00	6.06	6.00	6.00	26000
1995-09-05	6.00	6.00	6.00	6.00	1600
1995-09-06	6.13	6.13	6.00	6.00	11000
1995-09-07	6.00	6.13	6.00	6.06	16200
1995-09-08	6.00	6.13	6.00	6.13	25600
1995-09-11	6.13	6.13	6.00	6.00	9200
1995-09-12	6.00	6.13	6.00	6.13	12800
1995-09-13	6.00	6.19	5.88	6.06	105200
1995-09-14	6.06	6.19	6.00	6.13	378000
1995-09-15	6.00	6.13	6.00	6.06	65000
1995-09-18	6.19	6.19	6.00	6.00	14000
1995-09-19	6.03	6.13	6.00	6.00	91200
1995-09-20	6.00	6.00	6.00	6.00	21800
1995-09-21	6.00	6.00	6.00	6.00	11400
1995-09-22	6.00	6.00	6.00	6.00	1600
1995-09-25	6.00	6.00	6.00	6.00	2600
1995-09-26	6.00	6.00	5.94	5.94	8600
1995-09-27	5.94	5.94	5.94	5.94	7600
1995-09-28	5.94	6.06	5.84	5.88	74600
1995-09-29	5.81	5.88	5.69	5.88	104800
1995-10-02	5.69	5.75	5.66	5.66	56000
1995-10-03	5.63	5.75	5.63	5.63	10800
1995-10-04	5.63	5.75	5.63	5.75	30200
1995-10-05	5.75	5.75	5.56	5.69	9800
1995-10-06	5.66	5.66	5.66	5.66	4000
1995-10-09	5.56	5.75	5.56	5.75	15000
1995-10-10	5.56	5.75	5.56	5.63	60400
1995-10-11	5.56	5.75	5.56	5.56	42800
1995-10-12	5.56	5.75	5.56	5.63	17800
1995-10-13	5.56	5.75	5.56	5.75	3200
1995-10-16	5.69	5.69	5.56	5.63	15600
1995-10-17	5.63	5.63	5.50	5.50	20600
1995-10-18	5.50	5.69	5.50	5.50	6200
1995-10-19	5.50	5.69	5.50	5.69	14400
1995-10-20	5.69	5.69	5.50	5.50	7200
1995-10-23	5.50	5.50	5.50	5.50	200
1995-10-24	5.50	5.63	5.50	5.63	20800
1995-10-25	5.56	5.59	5.56	5.56	20400
1995-10-26	5.56	5.75	5.56	5.56	58200
1995-10-27	5.56	5.56	5.56	5.56	1400
1995-10-30	5.56	5.56	5.56	5.56	800
1995-10-31	5.56	5.56	5.56	5.56	82200
1995-11-01	5.63	5.75	5.56	5.75	10200
1995-11-02	5.69	5.78	5.69	5.78	12000
1995-11-03	5.69	6.00	5.69	5.94	65000
1995-11-06	6.00	6.19	6.00	6.06	34000
1995-11-07	6.25	6.63	6.25	6.44	99600
1995-11-08	6.25	6.38	6.25	6.38	1600
1995-11-09	6.25	6.25	6.00	6.00	27000
1995-11-10	5.94	6.00	5.94	6.00	14000
1995-11-13	6.00	6.06	5.94	5.94	49000
1995-11-14	5.94	6.13	5.94	5.94	130800
1995-11-15	5.94	6.00	5.94	5.94	8200
1995-11-16	5.94	6.13	5.94	6.03	6400
1995-11-17	6.13	6.13	5.94	6.03	3400
1995-11-20	5.94	6.00	5.94	5.94	9000
1995-11-21	5.94	6.09	5.94	5.94	84400
1995-11-22	6.00	6.13	6.00	6.00	6000
1995-11-24	6.00	6.13	6.00	6.00	7400
1995-11-27	6.00	6.13	6.00	6.00	25600
1995-11-28	6.00	6.13	6.00	6.06	9200
1995-11-29	6.00	6.06	6.00	6.00	17600
1995-11-30	6.06	6.13	6.00	6.13	1400
1995-12-01	6.06	6.13	6.00	6.00	54200
1995-12-04	6.00	6.19	6.00	6.00	13800
1995-12-05	6.19	6.19	6.00	6.00	128200
1995-12-06	6.00	6.13	5.97	6.00	42800
1995-12-07	5.94	6.00	5.88	5.88	19400
1995-12-08	5.88	6.00	5.88	5.88	42000
1995-12-11	5.88	5.91	5.88	5.91	6000
1995-12-12	6.00	6.00	5.88	5.88	17200
1995-12-13	5.81	6.00	5.81	5.81	45000
1995-12-14	5.81	6.00	5.81	5.81	70800
1995-12-15	5.94	5.94	5.81	5.88	52600
1995-12-18	5.81	5.94	5.81	5.81	13800
1995-12-19	5.81	5.94	5.81	5.94	8400
1995-12-20	5.81	5.94	5.81	5.81	5000
1995-12-21	5.81	5.88	5.81	5.88	13400
1995-12-22	5.81	5.88	5.81	5.81	24200
1995-12-26	5.81	5.88	5.75	5.75	33400
1995-12-27	5.75	5.88	5.69	5.69	61800
1995-12-28	5.69	5.75	5.63	5.69	23000
1995-12-29	5.50	5.63	5.50	5.50	130600
1996-01-02	5.50	5.88	5.50	5.88	62200
1996-01-03	5.88	5.88	5.69	5.88	4000
1996-01-04	5.69	5.88	5.69	5.75	7000
1996-01-05	5.63	5.88	5.63	5.88	9000
1996-01-08	5.88	5.88	5.63	5.63	2000
1996-01-09	5.63	5.88	5.63	5.63	11000
1996-01-10	5.63	5.88	5.63	5.88	20800
1996-01-11	5.75	5.88	5.63	5.88	21600
1996-01-12	5.88	6.19	5.88	5.94	87600
1996-01-15	5.94	6.00	5.94	5.94	76400
1996-01-16	5.88	6.00	5.88	5.88	16000
1996-01-17	5.88	6.00	5.88	5.88	16400
1996-01-18	6.00	6.00	5.88	6.00	4000
1996-01-19	6.00	6.00	5.88	5.88	4000
1996-01-22	5.88	6.00	5.81	5.81	239200
1996-01-23	5.94	6.25	5.94	5.97	204800
1996-01-24	6.00	6.19	6.00	6.19	154800
1996-01-25	6.13	6.13	6.13	6.13	20600
1996-01-26	6.13	6.25	6.06	6.19	24000
1996-01-29	6.13	6.38	6.06	6.38	110000
1996-01-30	6.13	6.19	6.06	6.13	23000
1996-01-31	6.13	6.19	5.94	6.00	43800
1996-02-01	6.06	6.13	5.94	6.06	101800
1996-02-02	6.06	6.13	5.94	6.06	82000
1996-02-05	5.94	6.06	5.94	6.06	10800
1996-02-06	6.00	6.31	6.00	6.31	24000
1996-02-07	6.19	6.38	6.19	6.25	70600
1996-02-08	6.25	6.31	6.25	6.31	42600
1996-02-09	6.25	6.25	6.19	6.25	34600
1996-02-12	6.19	6.25	6.13	6.16	48400
1996-02-13	6.13	6.19	6.06	6.19	41400
1996-02-14	6.13	6.25	6.13	6.22	149600
1996-02-15	6.19	6.25	6.13	6.25	51200
1996-02-16	6.13	6.25	6.13	6.13	15400
1996-02-20	6.00	6.00	6.00	6.00	600
1996-02-21	6.00	6.19	6.00	6.19	6200
1996-02-22	6.00	6.19	6.00	6.00	5000
1996-02-23	6.13	6.25	6.00	6.25	57400
1996-02-26	6.06	6.19	6.06	6.19	13600
1996-02-27	6.06	6.06	6.00	6.06	107200
1996-02-28	6.03	6.06	5.94	5.94	54200
1996-02-29	6.00	6.00	5.94	5.94	89400
1996-03-01	6.00	6.06	5.94	6.06	59400
1996-03-04	6.13	6.13	5.94	6.13	40000
1996-03-05	6.09	6.19	6.09	6.19	15000
1996-03-06	6.13	6.38	6.13	6.25	91400
1996-03-07	6.34	6.38	6.19	6.25	78200
1996-03-08	6.19	6.25	6.19	6.19	32400
1996-03-11	6.13	6.25	6.13	6.13	44000
1996-03-12	6.13	6.25	6.06	6.09	239600
1996-03-14	6.06	6.13	5.94	6.13	179600
1996-03-15	6.06	6.13	6.06	6.06	118000
1996-03-18	6.06	6.19	6.06	6.06	8200
1996-03-19	6.19	6.19	6.06	6.06	27400
1996-03-20	6.06	6.19	6.06	6.06	7600
1996-03-21	6.06	6.19	5.94	6.00	511400
1996-03-22	6.00	6.13	6.00	6.06	10800
1996-03-25	6.19	6.19	6.06	6.06	2000
1996-03-26	6.06	6.19	6.06	6.13	20800
1996-03-27	6.06	6.25	6.06	6.25	70400
1996-03-28	6.13	6.25	6.06	6.19	77400
1996-03-29	5.94	6.06	5.94	5.94	50800
1996-04-01	6.06	6.06	5.94	5.94	7800
1996-04-02	5.94	6.06	5.94	6.06	37400
1996-04-03	6.13	6.13	6.06	6.13	93800
1996-04-04	6.00	6.00	6.00	6.00	800
1996-04-08	6.13	6.13	6.00	6.06	50600
1996-04-09	6.00	6.13	6.00	6.00	28800
1996-04-10	6.06	6.13	6.06	6.13	63800
1996-04-11	6.06	6.19	6.03	6.19	199800
1996-04-12	6.06	6.22	6.06	6.22	148400
1996-04-15	6.06	6.06	6.06	6.06	3400
1996-04-16	6.13	6.13	6.06	6.13	47400
1996-04-17	6.19	6.19	6.06	6.19	10200
1996-04-18	6.06	6.13	6.06	6.06	45400
1996-04-19	6.19	6.19	6.06	6.06	21800
1996-04-22	6.06	6.19	6.06	6.09	47400
1996-04-23	6.06	6.13	6.06	6.06	4800
1996-04-24	6.06	6.19	6.06	6.09	45400
1996-04-25	6.06	6.19	6.06	6.13	22600
1996-04-26	6.13	6.13	6.13	6.13	8000
1996-04-29	6.13	6.19	6.13	6.19	11200
1996-04-30	6.19	6.19	6.13	6.13	38000
1996-05-01	6.16	6.25	6.13	6.19	114600
1996-05-02	6.19	6.19	6.13	6.13	51800
1996-05-03	6.19	6.19	6.13	6.13	15200
1996-05-06	6.13	6.25	6.13	6.25	1000
1996-05-07	6.13	6.25	6.13	6.19	6600
1996-05-08	6.19	6.31	6.13	6.31	63400
1996-05-09	6.31	6.31	6.19	6.25	16200
1996-05-10	6.19	6.19	6.19	6.19	2400
1996-05-13	6.19	6.22	6.19	6.19	7600
1996-05-14	6.19	6.25	6.13	6.13	34200
1996-05-15	6.19	6.25	6.13	6.25	60400
1996-05-16	6.13	6.13	6.13	6.13	30800
1996-05-17	6.13	6.19	6.13	6.13	19600
1996-05-20	6.19	6.19	6.06	6.13	34200
1996-05-21	6.13	6.16	6.13	6.13	48400
1996-05-22	6.13	6.19	6.13	6.13	20400
1996-05-23	6.06	6.19	6.06	6.19	25400
1996-05-24	6.19	6.19	6.06	6.19	15400
1996-05-28	6.06	6.25	6.06	6.25	210400
1996-05-29	6.38	6.44	6.25	6.44	19600
1996-05-30	6.44	6.88	6.31	6.63	211000
1996-05-31	6.69	6.75	6.56	6.56	86400
1996-06-03	6.56	6.81	6.56	6.81	38600
1996-06-04	6.88	6.88	6.69	6.75	36200
1996-06-05	6.75	6.88	6.75	6.75	11400
1996-06-06	6.75	6.75	6.63	6.75	25800
1996-06-07	6.63	6.75	6.56	6.56	28800
1996-06-10	6.56	6.75	6.56	6.69	89600
1996-06-11	6.69	6.75	6.69	6.69	19200
1996-06-12	6.69	6.69	6.69	6.69	5000
1996-06-13	6.69	6.69	6.38	6.44	72000
1996-06-14	6.38	6.38	6.19	6.19	102800
1996-06-17	6.19	6.25	6.19	6.19	8000
1996-06-18	6.25	6.25	6.19	6.25	47600
1996-06-19	6.22	6.22	6.19	6.19	38400
1996-06-20	6.22	6.25	5.88	5.88	122800
1996-06-21	5.88	6.00	5.81	5.88	41800
1996-06-24	5.88	5.88	5.81	5.81	117200
1996-06-25	5.84	5.84	5.69	5.81	183800
1996-06-26	5.69	5.88	5.69	5.88	64400
1996-06-27	5.69	5.88	5.69	5.75	132800
1996-06-28	5.69	5.81	5.69	5.75	96200
1996-07-01	5.88	5.88	5.75	5.78	17200
1996-07-02	5.75	5.88	5.75	5.75	25600
1996-07-03	5.84	6.00	5.84	6.00	19000
1996-07-05	5.88	5.88	5.88	5.88	200
1996-07-08	5.88	5.88	5.81	5.81	8600
1996-07-09	5.81	5.81	5.81	5.81	4000
1996-07-10	6.00	6.00	5.81	5.94	24800
1996-07-11	5.88	5.88	5.81	5.81	6800
1996-07-12	5.81	5.88	5.81	5.84	8000
1996-07-15	5.81	6.00	5.81	6.00	88200
1996-07-16	5.94	6.00	5.94	6.00	133800
1996-07-17	5.94	5.97	5.94	5.94	7200
1996-07-18	5.94	5.94	5.94	5.94	1600
1996-07-19	5.94	6.06	5.94	6.06	24400
1996-07-22	6.00	6.06	5.94	6.06	23600
1996-07-23	5.94	6.06	5.94	6.06	48200
1996-07-24	5.81	6.00	5.81	5.84	144800
1996-07-25	5.84	5.84	5.81	5.81	11600
1996-07-26	5.81	5.81	5.75	5.75	23000
1996-07-29	5.75	5.75	5.19	5.25	110800
1996-07-30	5.19	5.19	5.19	5.19	3800
1996-07-31	5.19	5.25	4.94	5.09	160000
1996-08-01	5.00	5.19	5.00	5.13	66200
1996-08-02	5.19	5.19	5.06	5.13	14000
1996-08-05	5.06	5.19	5.06	5.13	12800
1996-08-06	5.19	5.25	5.00	5.09	161600
1996-08-07	5.13	5.19	5.00	5.06	176600
1996-08-08	5.06	5.13	5.06	5.06	23400
1996-08-09	5.19	5.19	5.06	5.13	7200
1996-08-12	5.06	5.19	5.06	5.19	9400
1996-08-13	5.06	5.19	5.06	5.13	9600
1996-08-14	5.19	5.19	5.06	5.16	7800
1996-08-15	5.13	5.13	5.13	5.13	2400
1996-08-16	5.19	5.19	5.06	5.19	3600
1996-08-19	5.06	5.13	5.06	5.06	2600
1996-08-20	5.06	5.06	5.00	5.00	14000
1996-08-21	5.13	5.19	4.94	5.13	32800
1996-08-22	5.00	5.13	5.00	5.06	36200
1996-08-23	5.06	5.13	5.06	5.09	30400
1996-08-27	5.09	5.13	5.00	5.00	13800
1996-08-28	5.06	5.13	5.00	5.00	143000
1996-08-29	5.03	5.06	5.00	5.06	13200
1996-08-30	5.00	5.13	5.00	5.13	33000
1996-09-03	5.13	5.31	5.13	5.31	20200
1996-09-04	5.19	5.25	5.13	5.25	14200
1996-09-05	5.31	5.41	5.19	5.25	41800
1996-09-06	5.38	5.50	5.25	5.38	35800
1996-09-09	5.50	5.69	5.50	5.56	27000
1996-09-10	5.69	5.69	5.56	5.63	4200
1996-09-11	5.69	5.75	5.56	5.56	26200
1996-09-12	5.56	5.69	5.56	5.69	3400
1996-09-13	5.56	5.69	5.56	5.69	17800
1996-09-16	5.56	5.56	5.56	5.56	6200
1996-09-17	5.56	5.56	5.44	5.56	55600
1996-09-18	5.44	5.44	5.19	5.19	38600
1996-09-19	5.19	5.19	4.94	5.00	171000
1996-09-20	5.06	5.06	4.94	5.00	101800
1996-09-23	5.00	5.13	4.94	5.13	14200
1996-09-24	5.13	5.25	5.06	5.25	33400
1996-09-25	5.31	5.31	5.25	5.25	11200
1996-09-26	5.38	5.44	5.38	5.38	6000
1996-09-27	5.31	5.38	5.31	5.31	11400
1996-09-30	5.44	5.44	5.38	5.38	19200
1996-10-01	5.38	5.50	5.31	5.44	11000
1996-10-02	5.44	5.56	5.44	5.44	176400
1996-10-03	5.44	5.69	5.44	5.63	384200
1996-10-04	5.75	5.75	5.56	5.69	137600
1996-10-07	5.66	5.75	5.44	5.50	815200
1996-10-08	5.44	5.56	5.31	5.56	187600
1996-10-09	5.38	5.50	5.31	5.44	20800
1996-10-10	5.50	5.56	5.31	5.56	56200
1996-10-11	5.52	5.56	5.50	5.50	52400
1996-10-14	5.50	5.50	5.50	5.50	10000
1996-10-15	5.56	5.56	5.44	5.50	37200
1996-10-16	5.50	5.50	5.38	5.38	8200
1996-10-17	5.50	5.50	5.38	5.50	131000
1996-10-18	5.44	5.69	5.44	5.44	126200
1996-10-21	5.44	5.56	5.44	5.50	77800
1996-10-22	5.50	5.50	5.41	5.47	123800
1996-10-23	5.50	5.50	5.44	5.50	62200
1996-10-24	5.50	5.56	5.44	5.56	16800
1996-10-25	5.56	5.56	5.44	5.56	9600
1996-10-28	5.56	5.69	5.44	5.69	74000
1996-10-29	5.69	5.69	5.56	5.56	32200
1996-10-30	5.56	5.56	5.56	5.56	5000
1996-10-31	5.50	5.63	5.44	5.50	31000
1996-11-01	5.69	5.69	5.50	5.69	7200
1996-11-04	5.69	5.69	5.56	5.63	15200
1996-11-05	5.50	5.69	5.50	5.69	13800
1996-11-06	5.63	5.75	5.63	5.75	5400
1996-11-07	5.63	5.69	5.44	5.44	42000
1996-11-08	5.38	5.50	5.38	5.50	10000
1996-11-11	5.56	5.56	5.44	5.56	84600
1996-11-12	5.44	5.44	5.44	5.44	3400
1996-11-13	5.44	5.63	5.44	5.63	28800
1996-11-14	5.56	5.63	5.50	5.50	28800
1996-11-15	5.56	5.75	5.44	5.75	65400
1996-11-18	5.75	5.75	5.63	5.69	14600
1996-11-19	5.75	5.75	5.63	5.69	3000
1996-11-20	5.63	5.75	5.44	5.44	167800
1996-11-21	5.44	5.50	5.38	5.44	204400
1996-11-22	5.44	5.56	5.38	5.56	10600
1996-11-25	5.38	5.50	5.38	5.50	71400
1996-11-26	5.63	5.63	5.44	5.44	32000
1996-11-27	5.63	5.63	5.63	5.63	1400
1996-11-29	5.50	5.50	5.50	5.50	8000
1996-12-02	5.56	5.63	5.44	5.44	11000
1996-12-03	5.63	5.75	5.56	5.56	133200
1996-12-04	5.56	5.72	5.56	5.72	9600
1996-12-05	5.56	5.75	5.56	5.69	10800
1996-12-06	5.50	6.19	5.50	6.16	132200
1996-12-09	6.19	6.50	6.13	6.50	91600
1996-12-10	6.63	6.63	6.19	6.19	66000
1996-12-11	6.13	6.44	6.00	6.44	84600
1996-12-12	6.38	6.56	6.38	6.44	21600
1996-12-13	6.50	6.50	6.31	6.31	44000
1996-12-16	6.38	6.38	6.31	6.31	18400
1996-12-17	6.38	6.38	6.25	6.38	27000
1996-12-18	6.41	6.44	6.38	6.38	24600
1996-12-19	6.44	6.75	6.44	6.72	17800
1996-12-20	6.75	6.88	6.69	6.81	81800
1996-12-23	6.94	7.06	6.88	7.00	76200
1996-12-24	7.06	7.06	6.94	7.06	20200
1996-12-26	7.06	7.06	6.94	7.00	8200
1996-12-27	6.94	7.06	6.94	6.94	26200
1996-12-30	6.94	7.06	6.94	7.00	21000
1996-12-31	6.94	6.94	6.75	6.75	29000
1997-01-02	6.75	6.88	6.44	6.56	104800
1997-01-03	6.50	6.69	6.50	6.59	4600
1997-01-06	6.50	6.63	6.50	6.50	6200
1997-01-07	6.50	6.75	6.38	6.44	57600
1997-01-08	6.56	6.56	6.44	6.44	11800
1997-01-09	6.41	6.50	6.38	6.44	13000
1997-01-10	6.50	6.50	6.38	6.38	23400
1997-01-13	6.38	6.38	5.63	5.69	122200
1997-01-14	5.38	5.69	5.25	5.44	111400
1997-01-15	5.44	5.50	5.44	5.50	32200
1997-01-16	5.50	5.69	5.44	5.56	106800
1997-01-17	5.56	5.75	5.56	5.69	22600
1997-01-20	5.75	6.00	5.63	5.94	30600
1997-01-21	5.94	6.13	5.94	6.06	19600
1997-01-22	6.09	6.19	6.09	6.19	1600
1997-01-23	6.19	6.31	6.19	6.22	18400
1997-01-24	6.25	6.38	6.25	6.38	31400
1997-01-27	6.25	6.31	6.06	6.06	33000
1997-01-28	6.13	6.13	6.06	6.13	7600
1997-01-29	6.19	6.53	6.19	6.34	50400
1997-01-30	6.25	6.63	6.25	6.38	104400
1997-01-31	6.50	6.50	6.38	6.50	13400
1997-02-03	6.38	6.56	6.38	6.50	107800
1997-02-04	6.56	6.63	6.50	6.63	22200
1997-02-05	6.56	6.63	6.44	6.44	90000
1997-02-06	6.56	6.56	6.44	6.44	38400
1997-02-07	6.56	6.56	6.44	6.44	12400
1997-02-10	6.38	6.56	6.38	6.56	35200
1997-02-11	6.44	6.50	6.38	6.50	13800
1997-02-12	6.50	6.50	6.38	6.50	2000
1997-02-13	6.38	6.50	6.38	6.38	38600
1997-02-14	6.50	6.50	6.25	6.28	102600
1997-02-18	6.25	6.31	6.19	6.19	44200
1997-02-19	6.31	6.50	6.25	6.38	49200
1997-02-20	6.38	6.56	6.38	6.56	36600
1997-02-21	6.38	6.56	6.38	6.38	24400
1997-02-24	6.56	6.56	6.47	6.50	39000
1997-02-25	6.50	6.53	6.50	6.50	21800
1997-02-26	6.56	6.56	6.38	6.50	18600
1997-02-27	6.44	6.56	6.38	6.50	19200
1997-02-28	6.53	6.56	6.44	6.47	14400
1997-03-03	6.44	6.56	6.38	6.50	73000
1997-03-04	6.50	6.56	6.50	6.50	27400
1997-03-05	6.50	6.63	6.50	6.56	22200
1997-03-06	6.50	6.56	6.50	6.50	14200
1997-03-07	6.53	6.56	6.44	6.44	24000
1997-03-10	6.56	6.56	6.50	6.56	15400
1997-03-11	6.69	6.69	6.50	6.56	16000
1997-03-12	6.56	6.63	6.56	6.63	10000
1997-03-13	6.50	6.50	6.50	6.50	600
1997-03-14	6.50	6.56	6.44	6.44	27400
1997-03-17	6.44	6.63	6.44	6.63	41800
1997-03-18	6.63	6.63	6.44	6.50	55600
1997-03-19	6.38	6.50	6.31	6.31	31000
1997-03-20	6.31	6.38	6.31	6.31	7200
1997-03-21	6.31	6.44	6.31	6.44	50600
1997-03-24	6.31	6.38	6.31	6.31	12800
1997-03-25	6.31	6.38	6.31	6.38	52000
1997-03-26	6.25	6.38	6.25	6.31	14600
1997-03-27	6.38	6.38	6.31	6.31	7200
1997-03-31	6.38	6.38	6.31	6.38	9200
1997-04-01	6.38	6.38	6.25	6.25	18400
1997-04-02	6.25	6.50	6.25	6.44	33400
1997-04-03	6.44	6.50	6.44	6.50	22200
1997-04-04	6.50	6.50	6.44	6.44	10400
1997-04-07	6.50	7.06	6.44	7.00	132800
1997-04-08	6.88	7.13	6.88	6.94	49000
1997-04-09	6.88	7.00	6.88	6.88	20400
1997-04-10	6.88	6.94	6.88	6.94	23800
1997-04-11	6.75	6.75	6.69	6.69	7600
1997-04-14	6.59	6.69	6.50	6.69	4000
1997-04-15	6.69	6.69	6.50	6.56	27600
1997-04-16	6.50	6.50	6.25	6.28	101000
1997-04-17	6.25	6.38	6.25	6.25	7000
1997-04-18	6.31	6.31	6.06	6.13	39800
1997-04-21	6.00	6.00	5.88	5.88	17200
1997-04-22	5.88	5.94	5.88	5.88	15400
1997-04-23	5.88	5.88	5.81	5.81	14800
1997-04-24	5.88	5.88	5.75	5.75	70200
1997-04-25	5.63	5.81	5.63	5.72	31000
1997-04-28	5.75	6.19	5.75	6.13	101200
1997-04-29	6.13	6.38	6.13	6.38	49200
1997-04-30	6.38	6.63	6.31	6.38	53800
1997-05-01	6.56	6.88	6.38	6.63	57200
1997-05-02	6.88	7.03	6.63	7.03	70200
1997-05-05	7.06	7.41	6.88	7.06	190400
1997-05-06	7.00	7.28	7.00	7.28	95200
1997-05-07	7.06	7.19	6.94	7.00	23400
1997-05-08	6.88	7.00	6.75	6.75	20200
1997-05-09	6.88	6.88	6.75	6.75	6200
1997-05-12	6.75	6.75	6.63	6.63	13600
1997-05-13	6.63	6.75	6.63	6.75	16000
1997-05-14	6.63	6.75	6.56	6.56	19600
1997-05-16	6.69	6.69	6.56	6.63	18200
1997-05-19	6.63	6.69	6.63	6.69	2200
1997-05-20	6.63	6.88	6.63	6.88	18800
1997-05-21	7.00	7.19	6.77	7.19	28800
1997-05-22	7.06	7.25	7.06	7.06	20600
1997-05-23	7.06	7.31	7.06	7.31	11600
1997-05-27	7.25	7.25	7.13	7.13	23000
1997-05-28	7.25	7.25	7.06	7.13	28000
1997-05-29	7.19	7.19	7.13	7.13	3600
1997-05-30	7.13	7.13	7.13	7.13	2000
1997-06-02	7.19	7.25	7.13	7.13	36600
1997-06-03	7.19	7.69	7.13	7.50	112000
1997-06-04	7.50	7.56	7.44	7.44	11200
1997-06-05	7.56	7.69	7.50	7.56	29800
1997-06-06	7.50	7.94	7.50	7.81	47400
1997-06-09	7.75	7.94	7.75	7.81	48400
1997-06-10	7.81	8.00	7.69	7.69	15200
1997-06-11	7.63	7.63	7.38	7.44	45800
1997-06-12	7.25	7.38	7.25	7.25	30200
1997-06-13	7.38	7.44	7.31	7.31	27800
1997-06-16	7.31	7.69	7.31	7.69	42400
1997-06-17	7.56	8.00	7.56	7.94	145800
1997-06-18	7.81	8.06	7.81	7.94	66600
1997-06-19	7.94	8.06	7.88	7.97	59200
1997-06-20	7.97	7.97	7.81	7.81	10400
1997-06-23	7.81	8.06	7.81	7.81	48400
1997-06-24	7.81	7.81	7.44	7.56	22200
1997-06-25	7.50	7.69	7.50	7.63	64800
1997-06-26	7.69	7.69	7.59	7.69	26800
1997-06-27	7.69	7.69	7.50	7.56	11800
1997-06-30	7.56	7.69	7.44	7.69	48400
1997-07-01	7.56	7.56	7.56	7.56	1200
1997-07-02	7.56	7.69	7.56	7.69	5600
1997-07-03	7.56	7.69	7.56	7.69	2400
1997-07-07	7.56	7.56	7.56	7.56	3000
1997-07-08	7.56	7.56	7.44	7.56	8600
1997-07-09	7.44	7.44	7.44	7.44	6800
1997-07-10	7.34	7.44	7.25	7.25	10600
1997-07-11	7.41	7.56	7.31	7.50	32200
1997-07-14	7.44	8.13	7.44	8.13	87400
1997-07-15	8.00	8.19	7.94	7.94	44600
1997-07-16	7.94	8.06	7.63	7.63	20600
1997-07-17	7.81	7.81	7.44	7.75	46000
1997-07-18	7.63	7.81	7.63	7.69	3400
1997-07-21	7.75	8.13	7.75	8.13	50400
1997-07-22	7.94	8.38	7.94	8.19	58600
1997-07-23	8.06	8.25	7.75	7.75	52800
1997-07-24	7.75	7.75	7.50	7.50	9200
1997-07-25	7.75	7.75	7.44	7.69	59000
1997-07-28	7.81	7.88	7.75	7.75	26600
1997-07-29	8.00	8.06	7.31	7.44	67200
1997-07-30	7.56	7.69	7.44	7.69	8000
1997-07-31	7.69	8.00	7.53	7.88	69400
1997-08-01	7.69	7.88	7.69	7.88	33400
1997-08-04	7.94	8.19	7.69	8.13	72400
1997-08-05	7.94	8.13	7.81	8.00	19200
1997-08-06	8.19	8.19	7.88	8.00	88400
1997-08-07	8.00	8.25	8.00	8.13	24600
1997-08-08	7.88	7.94	7.88	7.91	121200
1997-08-11	7.88	8.00	7.88	8.00	10000
1997-08-12	7.88	8.00	7.88	7.98	5200
1997-08-13	8.00	8.00	7.81	7.81	17200
1997-08-14	7.81	7.81	7.63	7.75	8600
1997-08-15	7.69	7.94	7.69	7.94	17000
1997-08-18	7.69	7.75	7.63	7.75	15800
1997-08-19	7.50	7.75	7.50	7.69	3400
1997-08-20	7.63	7.69	7.50	7.50	5000
1997-08-21	7.75	7.75	7.50	7.50	10800
1997-08-22	7.50	7.69	7.38	7.38	8600
1997-08-25	7.38	7.56	7.38	7.56	4600
1997-08-26	7.44	7.69	7.44	7.44	19000
1997-08-27	7.50	7.69	7.50	7.50	27200
1997-08-28	7.56	7.59	7.56	7.59	20000
1997-08-29	7.63	7.88	7.63	7.75	18800
1997-09-02	8.06	8.06	7.69	7.69	20800
1997-09-03	7.69	8.06	7.69	8.06	7400
1997-09-04	8.13	8.50	8.00	8.25	131400
1997-09-05	8.19	8.56	8.19	8.44	65800
1997-09-08	8.25	8.50	8.25	8.50	38600
1997-09-09	8.44	8.50	8.13	8.25	24200
1997-09-10	8.06	8.31	8.06	8.25	16000
1997-09-11	8.31	8.31	7.63	8.06	24000
1997-09-12	7.88	8.63	7.88	8.31	95800
1997-09-15	8.25	8.25	8.25	8.25	1800
1997-09-16	8.25	8.25	7.94	8.19	12600
1997-09-17	7.94	8.13	7.94	8.06	30600
1997-09-18	8.19	8.44	8.13	8.13	21800
1997-09-19	8.00	8.38	8.00	8.38	60400
1997-09-22	8.38	8.38	8.19	8.19	17000
1997-09-23	8.00	8.06	7.81	8.03	96800
1997-09-24	8.06	8.09	8.03	8.03	39400
1997-09-25	8.00	8.19	8.00	8.19	42000
1997-09-26	8.19	8.19	8.19	8.19	800
1997-09-29	8.31	8.31	8.13	8.13	12800
1997-09-30	8.25	8.25	8.13	8.13	7000
1997-10-01	8.19	8.25	8.13	8.13	14400
1997-10-02	8.13	8.19	8.13	8.19	10400
1997-10-03	8.13	8.22	8.13	8.22	8200
1997-10-06	8.13	8.25	8.13	8.13	2800
1997-10-07	8.13	8.13	8.13	8.13	1400
1997-10-08	8.25	8.25	8.19	8.19	1600
1997-10-09	8.00	8.19	8.00	8.13	2600
1997-10-10	8.13	8.25	8.00	8.13	11600
1997-10-13	8.22	8.22	8.22	8.22	2400
1997-10-14	8.19	8.63	8.19	8.50	74600
1997-10-15	8.38	8.56	8.38	8.56	5000
1997-10-16	8.31	8.31	8.25	8.25	1200
1997-10-17	8.50	8.50	8.13	8.13	3400
1997-10-20	8.31	8.31	8.06	8.31	4400
1997-10-21	8.13	8.13	8.00	8.13	18000
1997-10-23	7.94	7.94	7.94	7.94	1200
1997-10-24	8.13	8.13	8.00	8.13	45000
1997-10-27	8.00	8.00	7.88	7.88	10000
1997-10-28	7.75	7.94	7.44	7.75	16200
1997-10-29	7.88	8.13	7.88	7.94	61800
1997-10-30	7.88	8.06	7.81	8.03	61000
1997-10-31	8.13	8.56	8.13	8.50	17400
1997-11-03	8.63	8.69	8.44	8.50	63000
1997-11-04	8.25	8.50	8.25	8.38	249800
1997-11-05	8.63	8.63	8.31	8.44	158800
1997-11-06	8.38	8.50	8.38	8.50	4600
1997-11-07	8.25	8.50	8.19	8.19	121200
1997-11-10	8.50	8.50	8.31	8.38	30000
1997-11-11	8.44	8.44	8.06	8.06	800
1997-11-12	8.44	8.44	8.44	8.44	200
1997-11-13	8.00	8.44	8.00	8.44	1200
1997-11-14	8.44	8.44	8.13	8.44	1600
1997-11-17	8.44	8.44	8.13	8.44	9000
1997-11-18	8.41	8.44	8.16	8.25	10200
1997-11-19	8.00	8.25	8.00	8.25	1000
1997-11-20	8.38	8.38	7.94	7.94	2800
1997-11-21	8.00	8.38	8.00	8.19	24600
1997-11-24	8.13	8.25	8.13	8.13	6800
1997-11-25	8.38	8.38	7.94	8.00	28800
1997-11-26	7.94	8.50	7.94	8.00	51800
1997-11-28	8.31	8.31	8.31	8.31	200
1997-12-01	8.31	8.31	8.25	8.25	38200
1997-12-02	8.19	8.31	8.13	8.25	67000
1997-12-03	8.25	8.25	8.06	8.13	3600
1997-12-04	8.06	8.25	8.06	8.13	140600
1997-12-05	8.19	8.19	8.00	8.00	21600
1997-12-08	7.94	8.00	7.00	7.38	302200
1997-12-09	7.75	7.75	7.00	7.31	123600
1997-12-10	7.16	7.30	6.81	7.19	112600
1997-12-11	6.88	7.31	6.75	7.31	12200
1997-12-12	7.38	7.50	7.19	7.38	13400
1997-12-15	7.50	7.56	7.44	7.50	5600
1997-12-16	7.25	7.75	7.25	7.75	15200
1997-12-17	7.94	7.94	7.81	7.81	3400
1997-12-18	8.13	8.13	7.50	7.50	1000
1997-12-19	7.50	8.38	7.50	8.25	58000
1997-12-22	8.25	8.50	7.94	8.25	147600
1997-12-23	8.50	8.50	8.13	8.13	449200
1997-12-24	8.38	8.38	8.00	8.00	11400
1997-12-29	8.34	8.38	8.25	8.25	9000
1997-12-30	8.00	8.19	8.00	8.13	4200
1997-12-31	8.13	8.25	8.13	8.19	8600
1998-01-02	8.00	8.22	8.00	8.19	15400
1998-01-05	8.25	8.25	7.88	7.88	3400
1998-01-06	8.19	8.19	7.69	7.69	35600
1998-01-07	7.75	7.88	7.69	7.69	94000
1998-01-08	7.69	8.00	7.69	7.75	5000
1998-01-09	8.00	8.06	7.69	8.06	16400
1998-01-12	8.00	8.00	7.63	7.75	42600
1998-01-13	7.69	7.88	7.69	7.75	2600
1998-01-14	7.75	7.88	7.69	7.69	31400
1998-01-15	7.56	7.56	6.25	6.38	323600
1998-01-16	7.00	7.75	6.94	7.25	102800
1998-01-20	7.38	7.38	7.19	7.19	35600
1998-01-21	7.38	7.38	6.94	7.00	58400
1998-01-22	7.00	7.06	6.94	6.97	14400
1998-01-23	7.38	7.38	6.94	6.94	4200
1998-01-26	7.38	7.44	7.00	7.38	6000
1998-01-27	7.25	7.44	7.19	7.31	13800
1998-01-28	7.19	7.31	7.06	7.13	36600
1998-01-29	7.13	7.25	7.00	7.22	17800
1998-01-30	7.13	7.19	7.13	7.13	4400
1998-02-02	7.44	7.44	6.38	7.31	163200
1998-02-03	7.56	7.56	7.00	7.38	98600
1998-02-04	7.00	7.63	7.00	7.56	90000
1998-02-05	7.50	7.63	7.25	7.63	92000
1998-02-06	7.63	7.69	7.44	7.56	47800
1998-02-09	7.69	7.69	7.69	7.69	800
1998-02-10	7.69	7.69	7.63	7.63	8400
1998-02-11	7.50	7.69	7.50	7.61	34600
1998-02-12	7.50	7.94	7.50	7.59	79600
1998-02-13	7.75	7.75	7.56	7.75	9200
1998-02-17	7.63	7.81	7.63	7.69	4200
1998-02-18	7.75	7.94	7.69	7.88	27800
1998-02-19	7.94	7.94	7.94	7.94	2600
1998-02-20	7.88	7.94	7.84	7.94	12800
1998-02-23	7.81	8.06	7.75	8.06	113800
1998-02-24	8.13	8.19	7.88	8.06	61400
1998-02-25	7.88	8.06	7.88	8.06	2200
1998-02-26	8.06	8.06	7.69	7.69	10000
1998-02-27	8.00	8.00	7.63	7.81	5600
1998-03-02	7.75	8.06	7.75	8.03	71400
1998-03-03	8.00	8.25	8.00	8.19	246000
1998-03-04	8.25	8.31	8.06	8.17	151000
1998-03-05	8.06	8.19	7.97	8.13	12400
1998-03-06	7.88	8.25	7.88	8.25	263600
1998-03-09	8.09	8.25	8.06	8.17	16600
1998-03-10	8.00	8.38	8.00	8.23	219800
1998-03-11	8.38	8.47	8.38	8.47	21200
1998-03-12	8.34	8.47	8.25	8.25	77400
1998-03-13	8.47	8.75	8.31	8.44	243400
1998-03-16	8.67	8.88	8.44	8.75	108800
1998-03-17	8.75	8.88	8.63	8.88	112000
1998-03-18	8.75	9.13	8.63	9.13	69400
1998-03-19	9.03	9.25	8.81	9.06	35200
1998-03-20	9.00	9.13	9.00	9.09	92000
1998-03-23	8.75	9.13	8.75	9.13	70400
1998-03-24	9.06	9.25	9.00	9.25	26200
1998-03-25	9.06	9.50	9.00	9.38	48200
1998-03-26	9.13	9.75	9.13	9.75	98600
1998-03-27	9.75	9.75	9.13	9.59	54800
1998-03-30	9.63	9.69	9.47	9.63	65200
1998-03-31	9.75	10.00	9.50	9.78	40800
1998-04-01	9.88	10.38	9.75	9.88	44000
1998-04-02	9.88	10.13	9.81	10.00	36800
1998-04-03	10.00	10.00	9.69	9.69	77000
1998-04-06	9.63	9.88	9.19	9.88	112400
1998-04-07	9.63	9.73	9.50	9.50	283600
1998-04-08	9.81	9.81	8.94	9.19	60400
1998-04-09	9.00	9.31	9.00	9.06	40400
1998-04-13	9.19	9.31	9.06	9.06	138800
1998-04-14	9.06	10.00	9.06	10.00	112400
1998-04-15	9.56	10.06	9.56	9.75	29400
1998-04-16	9.56	9.94	9.56	9.69	49200
1998-04-17	9.63	9.75	9.63	9.75	33400
1998-04-20	9.50	10.00	9.50	9.50	3400
1998-04-21	9.50	10.00	9.50	9.88	26000
1998-04-22	9.63	10.00	9.63	9.75	262800
1998-04-23	9.38	9.63	9.38	9.63	75600
1998-04-24	9.63	9.81	9.00	9.75	19200
1998-04-27	9.00	9.69	9.00	9.50	25000
1998-04-28	9.50	9.56	9.19	9.38	17000
1998-04-29	9.56	9.56	9.38	9.44	23000
1998-04-30	9.56	9.75	9.38	9.75	115000
1998-05-01	9.50	10.31	9.50	9.88	83400
1998-05-04	10.13	10.13	9.75	9.88	30600
1998-05-05	10.13	10.13	9.75	9.75	2200
1998-05-06	9.88	10.13	9.88	9.88	5800
1998-05-07	9.88	10.13	9.88	10.13	7400
1998-05-08	9.75	10.19	9.75	10.13	71600
1998-05-11	10.13	10.19	10.00	10.09	57200
1998-05-12	10.25	10.25	10.00	10.13	25200
1998-05-13	10.00	10.19	10.00	10.13	15600
1998-05-14	10.00	10.13	9.94	10.00	87000
1998-05-15	9.94	10.13	9.94	10.00	3600
1998-05-18	10.13	10.13	9.25	9.69	225200
1998-05-19	9.13	9.50	9.13	9.25	66000
1998-05-20	9.38	9.50	9.13	9.50	19400
1998-05-21	9.50	9.63	9.31	9.56	16600
1998-05-22	9.44	9.75	9.13	9.75	26000
1998-05-26	9.44	9.81	9.44	9.72	4200
1998-05-27	9.75	9.75	9.25	9.25	1800
1998-05-28	9.75	10.25	9.63	10.06	34400
1998-05-29	9.94	9.94	9.63	9.66	27000
1998-06-01	9.69	10.00	9.63	9.63	177000
1998-06-02	9.88	9.88	9.38	9.88	20200
1998-06-03	9.50	9.88	9.50	9.88	41200
1998-06-04	9.88	10.00	9.88	10.00	13200
1998-06-05	9.88	10.00	9.75	10.00	12200
1998-06-08	10.00	10.19	10.00	10.19	23600
1998-06-09	9.75	10.13	9.75	9.84	8200
1998-06-10	9.91	10.19	9.88	9.91	15000
1998-06-11	9.75	10.13	9.75	10.00	4600
1998-06-12	9.94	9.94	9.63	9.63	13600
1998-06-15	9.50	9.88	9.50	9.63	4400
1998-06-16	9.94	9.94	9.63	9.94	19400
1998-06-17	10.06	10.31	10.00	10.31	21400
1998-06-18	10.38	10.38	9.88	9.88	76800
1998-06-19	10.00	10.00	9.81	9.94	118800
1998-06-22	9.88	9.88	9.69	9.75	20200
1998-06-23	9.81	9.81	9.75	9.75	2000
1998-06-24	9.50	9.94	9.50	9.63	27600
1998-06-25	9.63	10.00	9.63	10.00	25600
1998-06-26	9.88	10.38	9.88	10.38	32600
1998-06-29	10.25	10.38	10.06	10.06	6800
1998-06-30	10.06	10.75	10.06	10.44	89400
1998-07-01	10.50	10.81	10.50	10.75	7200
1998-07-02	10.88	10.88	10.44	10.44	20200
1998-07-06	10.50	10.56	10.38	10.50	53200
1998-07-07	10.38	10.50	10.38	10.44	7200
1998-07-08	10.44	10.50	10.38	10.50	35800
1998-07-09	10.25	11.13	10.25	10.88	95200
1998-07-10	10.88	11.00	10.63	10.63	16600
1998-07-13	10.75	10.94	10.75	10.94	5800
1998-07-14	10.63	10.75	10.50	10.63	21200
1998-07-15	10.56	10.56	10.31	10.44	183200
1998-07-16	10.25	10.50	10.25	10.50	11600
1998-07-17	10.50	10.81	10.38	10.81	31000
1998-07-20	10.56	10.56	10.50	10.50	2800
1998-07-21	10.69	10.69	10.38	10.38	3600
1998-07-22	10.38	11.00	10.38	11.00	44400
1998-07-23	11.13	11.13	10.50	10.69	110800
1998-07-24	10.44	10.88	10.38	10.38	63600
1998-07-27	10.38	10.75	10.31	10.69	2800
1998-07-28	10.75	10.75	10.06	10.06	9000
1998-07-29	10.50	10.50	10.13	10.25	3600
1998-07-30	10.00	10.38	9.69	9.75	18400
1998-07-31	9.94	10.13	9.50	9.63	12600
1998-08-03	10.06	10.31	9.81	9.81	53600
1998-08-04	10.19	10.19	9.88	10.00	18400
1998-08-05	10.00	10.00	9.75	9.75	800
1998-08-06	9.75	10.13	9.50	10.13	10600
1998-08-07	9.75	10.00	9.66	9.75	12600
1998-08-10	10.13	10.25	9.81	10.06	20000
1998-08-11	9.88	10.19	9.88	9.88	4200
1998-08-12	10.13	10.13	9.38	9.88	11800
1998-08-13	9.88	9.88	9.63	9.63	2600
1998-08-14	9.88	10.00	9.88	10.00	5400
1998-08-17	9.94	10.06	9.81	9.94	4000
1998-08-18	10.13	10.19	10.00	10.19	27000
1998-08-19	10.09	10.22	10.00	10.22	3600
1998-08-20	10.22	10.22	10.00	10.00	3200
1998-08-21	10.38	10.38	10.31	10.31	800
1998-08-24	10.00	10.25	10.00	10.06	12000
1998-08-25	10.00	10.25	9.69	9.69	14800
1998-08-26	9.50	10.13	9.31	9.81	13000
1998-08-27	9.25	9.25	8.50	8.88	28200
1998-08-28	9.00	9.00	8.13	8.55	29200
1998-08-31	8.53	8.53	7.38	7.88	71000
1998-09-01	7.88	8.63	7.75	8.63	38400
1998-09-02	8.75	9.69	8.75	9.00	52400
1998-09-03	8.88	9.13	8.75	8.94	11600
1998-09-04	8.88	9.06	8.88	9.06	23000
1998-09-08	9.06	9.06	8.91	9.00	18200
1998-09-09	9.28	9.31	9.06	9.06	1000
1998-09-10	8.94	9.00	8.56	8.94	25000
1998-09-11	8.88	9.00	8.75	8.75	5200
1998-09-14	9.13	9.25	9.03	9.25	9000
1998-09-15	9.44	9.88	9.13	9.69	57200
1998-09-16	9.72	9.72	9.19	9.44	24800
1998-09-17	9.19	9.81	9.16	9.50	34200
1998-09-18	9.69	9.69	9.19	9.44	129000
1998-09-21	9.31	9.31	9.25	9.25	3000
1998-09-22	9.47	9.47	9.13	9.13	13200
1998-09-23	9.50	9.50	9.50	9.50	600
1998-09-24	9.25	9.25	8.75	8.94	24400
1998-09-25	9.00	9.44	8.94	9.31	63200
1998-09-28	9.38	9.44	9.31	9.34	79200
1998-09-29	9.56	9.56	9.25	9.34	21800
1998-09-30	9.38	9.38	9.19	9.25	30000
1998-10-01	9.13	9.25	8.75	8.75	16400
1998-10-02	8.88	8.88	8.25	8.48	60400
1998-10-05	8.50	8.63	8.31	8.63	14000
1998-10-06	8.38	8.75	8.38	8.75	1800
1998-10-08	8.50	8.75	7.88	8.75	26000
1998-10-09	8.50	9.13	8.50	8.88	26600
1998-10-12	9.25	9.25	8.75	8.75	36400
1998-10-13	8.78	8.81	8.63	8.78	39200
1998-10-14	8.81	8.81	8.81	8.81	600
1998-10-15	8.63	9.06	8.63	9.00	11000
1998-10-16	9.00	9.25	8.94	9.25	10400
1998-10-19	8.91	9.50	8.91	9.00	27200
1998-10-20	9.13	9.19	9.13	9.13	18200
1998-10-21	9.00	9.13	8.88	8.88	44000
1998-10-22	9.13	9.19	9.06	9.06	120400
1998-10-23	9.19	9.19	8.94	8.94	4600
1998-10-26	9.00	9.00	8.63	8.94	2200
1998-10-27	9.00	9.00	8.81	8.81	1400
1998-10-28	9.06	9.31	9.00	9.22	134000
1998-10-29	9.34	9.50	9.19	9.50	208600
1998-10-30	9.63	11.25	9.53	11.25	74400
1998-11-02	10.06	10.31	9.75	10.22	43800
1998-11-03	10.50	10.69	9.94	10.44	42000
1998-11-04	10.44	10.44	9.91	9.94	13800
1998-11-05	10.06	10.38	9.81	9.91	75200
1998-11-06	10.00	10.25	9.94	9.94	24400
1998-11-09	10.00	10.25	9.94	10.25	5400
1998-11-10	10.25	10.50	10.25	10.50	15800
1998-11-11	10.50	10.50	10.00	10.38	2400
1998-11-12	10.38	10.38	10.09	10.13	23200
1998-11-13	10.50	10.50	9.97	9.97	37000
1998-11-16	9.94	10.09	9.81	9.88	15400
1998-11-17	9.81	10.56	9.81	10.13	52000
1998-11-18	10.13	10.13	9.81	10.00	20600
1998-11-19	10.09	10.31	9.94	10.31	32000
1998-11-20	10.31	10.69	10.31	10.56	23000
1998-11-23	10.56	10.56	10.31	10.44	27200
1998-11-24	10.44	10.56	10.41	10.56	17800
1998-11-25	10.38	10.56	10.25	10.53	5000
1998-11-27	10.44	10.69	10.31	10.47	3600
1998-11-30	10.25	10.69	9.88	10.44	20800
1998-12-01	10.25	10.25	9.91	10.19	1200
1998-12-02	9.88	9.94	9.88	9.88	10400
1998-12-03	10.00	10.13	9.94	10.00	21400
1998-12-04	9.81	10.63	9.81	10.63	63600
1998-12-07	10.63	10.63	9.94	10.00	8600
1998-12-08	10.50	10.69	10.44	10.56	37400
1998-12-09	10.50	10.81	10.50	10.81	9200
1998-12-10	10.88	10.94	10.50	10.63	2600
1998-12-11	10.50	10.63	10.25	10.25	2000
1998-12-14	10.50	10.50	10.50	10.50	2400
1998-12-15	10.63	10.81	10.25	10.81	155400
1998-12-16	10.81	10.81	10.13	10.13	16600
1998-12-17	10.16	10.88	10.13	10.63	11800
1998-12-18	10.81	10.81	10.13	10.31	33800
1998-12-21	10.44	11.00	10.13	11.00	48600
1998-12-22	10.44	11.25	10.44	11.25	26200
1998-12-23	10.81	11.19	10.81	11.13	3000
1998-12-24	11.25	11.25	10.63	11.25	2200
1998-12-28	11.00	11.25	10.69	10.88	5800
1998-12-29	11.19	11.44	11.13	11.44	6200
1998-12-30	11.38	11.38	11.00	11.06	17400
1998-12-31	11.09	11.50	10.75	11.19	17400
1999-01-04	11.63	11.63	11.13	11.13	34400
1999-01-05	11.00	11.38	10.50	10.75	249200
1999-01-06	10.50	10.94	10.50	10.94	12600
1999-01-07	10.94	11.50	10.94	11.50	47600
1999-01-08	11.00	11.44	10.75	10.75	24800
1999-01-11	10.75	11.25	10.75	10.75	22200
1999-01-12	10.75	11.00	10.75	10.75	6000
1999-01-13	10.63	10.63	10.50	10.63	7200
1999-01-14	10.56	10.73	10.56	10.73	6200
1999-01-15	10.88	10.88	10.88	10.88	1000
1999-01-19	11.00	11.38	10.88	11.38	65800
1999-01-20	11.38	12.00	11.31	11.63	42400
1999-01-21	11.56	11.75	11.56	11.75	20600
1999-01-22	11.56	12.44	11.56	12.44	257400
1999-01-25	12.50	12.50	12.06	12.44	19400
1999-01-26	12.44	12.44	12.06	12.31	22000
1999-01-27	12.25	12.25	11.94	11.94	148400
1999-01-28	11.56	12.00	11.56	12.00	2800
1999-01-29	11.75	12.13	11.75	12.13	4200
1999-02-01	12.13	12.19	11.88	12.00	17800
1999-02-02	12.38	12.38	11.94	12.00	214000
1999-02-03	12.19	12.31	11.88	12.06	104800
1999-02-04	12.31	12.31	11.88	11.94	26800
1999-02-05	12.13	12.31	11.88	11.88	33200
1999-02-08	12.25	12.25	11.81	12.25	30600
1999-02-09	12.00	12.25	11.81	12.25	11200
1999-02-10	11.88	12.25	11.88	12.00	6800
1999-02-11	12.25	12.25	11.94	11.94	91600
1999-02-12	12.06	12.06	11.69	11.81	11200
1999-02-16	12.00	12.00	11.13	11.13	25200
1999-02-17	11.56	11.56	10.75	11.13	36200
1999-02-18	10.88	11.31	10.88	11.19	7000
1999-02-19	11.19	11.19	10.88	11.13	12200
1999-02-22	10.75	11.50	10.75	11.41	32200
1999-02-23	11.31	11.50	11.06	11.25	56200
1999-02-24	11.31	11.31	11.06	11.19	2800
1999-02-25	11.06	11.50	10.81	10.88	7800
1999-02-26	10.69	10.88	10.50	10.56	18200
1999-03-01	10.53	10.56	9.66	9.88	359600
1999-03-02	9.88	10.38	9.88	10.13	46200
1999-03-03	10.00	10.25	10.00	10.25	28600
1999-03-04	10.16	10.19	9.75	10.19	10200
1999-03-05	10.13	10.25	10.06	10.25	2200
1999-03-08	10.38	10.38	10.06	10.25	42000
1999-03-09	9.69	10.25	9.69	10.13	5400
1999-03-10	10.13	10.38	10.13	10.16	3400
1999-03-11	10.38	10.63	10.00	10.50	70200
1999-03-12	10.56	10.63	10.13	10.13	83000
1999-03-15	10.00	10.23	10.00	10.00	37400
1999-03-16	10.13	10.25	10.00	10.25	16800
1999-03-17	10.25	10.25	10.00	10.00	72000
1999-03-18	10.25	10.25	9.97	10.13	143000
1999-03-19	9.94	10.25	9.94	10.25	18600
1999-03-22	10.00	10.19	10.00	10.00	16600
1999-03-23	9.81	10.00	9.81	9.81	17600
1999-03-24	10.13	10.13	9.81	9.84	23000
1999-03-25	9.81	10.13	9.81	10.03	44800
1999-03-26	10.13	10.19	9.81	10.00	31000
1999-03-29	10.13	10.19	10.03	10.19	54600
1999-03-30	10.03	10.19	10.03	10.16	50600
1999-03-31	10.22	10.25	10.03	10.06	51200
1999-04-01	10.00	10.25	10.00	10.22	9800
1999-04-05	10.14	10.31	10.06	10.13	18800
1999-04-06	10.19	10.25	10.06	10.25	98800
1999-04-07	10.19	10.47	10.13	10.25	44800
1999-04-08	10.19	10.72	10.19	10.50	4400
1999-04-09	10.75	10.75	10.31	10.44	13600
1999-04-12	10.38	10.88	10.38	10.75	27400
1999-04-13	10.88	11.00	10.44	11.00	9600
1999-04-14	11.25	11.69	11.00	11.00	141200
1999-04-15	10.94	11.44	10.91	11.44	16800
1999-04-16	11.25	11.63	11.00	11.25	356400
1999-04-19	11.25	11.63	11.00	11.38	15800
1999-04-20	11.00	11.31	10.69	10.88	26400
1999-04-21	10.75	11.41	10.75	11.34	90600
1999-04-22	11.88	12.00	11.19	11.19	107800
1999-04-23	11.44	11.50	11.13	11.13	10000
1999-04-26	11.13	11.34	11.13	11.28	5000
1999-04-27	11.50	11.50	11.00	11.00	36200
1999-04-28	11.38	11.38	10.81	11.00	12200
1999-04-29	11.13	11.19	10.94	11.06	153800
1999-04-30	10.88	11.00	10.88	10.88	10600
1999-05-03	11.09	11.09	10.81	11.09	15600
1999-05-04	11.09	11.09	10.81	10.81	8000
1999-05-05	10.88	11.09	10.88	11.00	46000
1999-05-06	11.13	11.13	10.91	11.03	92400
1999-05-07	11.13	11.19	10.81	11.09	7200
1999-05-10	10.94	11.00	10.91	10.91	80400
1999-05-11	10.75	11.13	10.75	10.98	28000
1999-05-12	10.81	11.06	10.81	10.81	12000
1999-05-13	11.13	11.13	10.81	10.94	14400
1999-05-14	11.13	11.25	11.00	11.03	98600
1999-05-17	11.13	11.13	10.94	10.94	6600
1999-05-18	10.66	11.13	10.66	10.88	93600
1999-05-19	11.06	11.06	10.81	10.88	29600
1999-05-20	11.06	11.06	10.88	11.06	3000
1999-05-21	10.84	11.06	10.81	10.88	58000
1999-05-24	10.88	10.88	10.69	10.69	47800
1999-05-25	10.88	10.88	10.69	10.69	34000
1999-05-26	10.88	10.88	10.06	10.19	8800
1999-05-27	10.56	10.56	10.28	10.41	33800
1999-05-28	10.19	10.38	9.88	10.38	52400
1999-06-01	10.28	10.50	10.00	10.25	40000
1999-06-02	10.31	10.31	10.25	10.25	10400
1999-06-03	10.00	10.41	10.00	10.00	725600
1999-06-04	10.00	10.38	10.00	10.06	32200
1999-06-07	10.03	10.31	10.03	10.31	4400
1999-06-08	10.00	10.56	10.00	10.56	36600
1999-06-09	10.63	10.63	10.25	10.25	29400
1999-06-10	10.44	10.50	10.25	10.41	7400
1999-06-11	10.50	10.50	10.34	10.38	23800
1999-06-14	10.50	10.63	10.38	10.50	26200
1999-06-15	10.81	10.81	10.38	10.50	10000
1999-06-16	10.81	10.81	10.47	10.50	72200
1999-06-17	10.66	10.66	10.44	10.44	2800
1999-06-18	10.55	10.66	10.44	10.44	6200
1999-06-21	10.58	10.69	10.44	10.56	13400
1999-06-22	10.63	10.69	10.44	10.50	22400
1999-06-23	10.72	10.84	10.31	10.84	23200
1999-06-24	10.84	10.91	10.84	10.84	2400
1999-06-25	10.91	11.00	10.53	10.63	31600
1999-06-28	10.88	11.03	10.72	11.00	86000
1999-06-29	11.13	11.63	11.13	11.52	21400
1999-06-30	11.88	12.22	11.88	12.00	296200
1999-07-01	12.00	12.00	11.63	11.81	16600
1999-07-02	11.81	12.00	11.44	11.44	64400
1999-07-06	11.50	11.81	11.25	11.75	9800
1999-07-07	11.81	12.03	11.63	12.03	21000
1999-07-08	12.00	12.06	11.88	11.95	13400
1999-07-09	12.00	12.00	12.00	12.00	3000
1999-07-12	11.88	12.06	11.63	12.03	8400
1999-07-13	12.00	12.13	12.00	12.13	31200
1999-07-14	12.13	12.13	11.56	12.06	38200
1999-07-15	11.84	12.06	11.81	12.06	23600
1999-07-16	12.03	12.03	12.03	12.03	2200
1999-07-19	12.06	12.09	12.00	12.09	147400
1999-07-20	12.09	12.16	12.06	12.13	12800
1999-07-21	12.03	12.06	11.75	11.75	41200
1999-07-22	11.88	12.03	11.75	12.00	16000
1999-07-23	11.88	11.88	11.50	11.59	8600
1999-07-26	11.75	11.75	11.25	11.41	12600
1999-07-27	11.56	11.75	11.50	11.75	4000
1999-07-28	11.75	11.75	11.50	11.50	2800
1999-07-29	11.38	12.06	11.38	11.92	64200
1999-07-30	11.88	12.03	11.88	12.00	14200
1999-08-02	12.03	12.03	11.31	11.88	14200
1999-08-03	11.50	12.00	11.50	11.75	57800
1999-08-04	11.38	11.88	11.38	11.50	10400
1999-08-05	11.50	11.88	11.50	11.88	38400
1999-08-06	11.69	11.94	11.38	11.38	6200
1999-08-09	11.19	11.88	11.19	11.84	11200
1999-08-10	11.31	11.50	11.31	11.50	80200
1999-08-11	11.44	11.59	11.44	11.53	18000
1999-08-12	11.63	11.63	11.25	11.47	72800
1999-08-13	11.63	11.63	11.47	11.50	104000
1999-08-16	11.50	11.50	11.19	11.50	37400
1999-08-17	11.38	11.56	11.19	11.50	26400
1999-08-18	11.50	11.50	11.19	11.25	48600
1999-08-19	11.19	11.63	10.56	10.81	37800
1999-08-20	11.00	11.38	11.00	11.38	26800
1999-08-23	11.44	11.56	11.28	11.28	70800
1999-08-24	11.25	11.28	11.25	11.28	3400
1999-08-25	11.25	11.25	11.13	11.13	5800
1999-08-26	11.13	11.19	11.06	11.16	56000
1999-08-27	11.20	11.20	11.11	11.11	400
1999-08-30	11.28	11.28	10.38	10.75	22000
1999-08-31	10.50	11.00	10.47	10.50	11200
1999-09-01	11.00	11.25	10.81	10.94	8200
1999-09-02	11.13	11.13	10.56	10.75	68800
1999-09-03	10.88	10.88	10.66	10.66	24400
1999-09-07	10.53	10.81	10.53	10.69	26000
1999-09-08	10.69	10.81	10.63	10.69	9600
1999-09-09	10.69	10.88	10.50	10.69	10200
1999-09-10	10.69	10.81	10.69	10.78	113000
1999-09-13	10.63	10.69	10.63	10.69	104200
1999-09-14	10.56	10.75	10.44	10.44	147400
1999-09-15	10.75	10.75	10.44	10.50	141000
1999-09-16	10.56	10.56	10.25	10.25	8200
1999-09-17	10.44	10.56	10.34	10.47	74200
1999-09-20	10.31	10.53	10.13	10.31	56400
1999-09-21	10.63	10.63	10.25	10.63	58800
1999-09-22	10.63	10.63	10.50	10.63	4800
1999-09-23	10.75	10.88	10.69	10.75	7000
1999-09-24	10.66	10.88	10.50	10.63	15600
1999-09-27	10.75	11.19	10.75	11.00	65000
1999-09-28	11.13	11.38	10.75	11.25	63800
1999-09-29	10.94	11.00	10.06	10.50	464600
1999-09-30	10.31	10.31	9.88	9.88	23000
1999-10-01	9.97	10.13	9.63	9.91	115000
1999-10-04	9.84	9.84	9.63	9.83	14800
1999-10-05	9.75	9.81	9.66	9.69	26600
1999-10-06	9.72	9.72	9.22	9.31	207000
1999-10-07	9.38	9.69	8.50	9.69	84200
1999-10-08	9.56	9.75	9.56	9.75	3800
1999-10-11	9.63	9.81	9.63	9.81	4200
1999-10-12	9.56	9.94	9.56	9.78	11400
1999-10-13	9.88	10.00	9.56	9.56	13800
1999-10-14	9.88	9.88	9.56	9.69	17000
1999-10-15	9.56	10.00	9.44	10.00	14800
1999-10-18	9.97	10.00	9.75	9.81	19400
1999-10-19	9.75	9.88	9.31	9.56	99600
1999-10-20	9.63	9.63	9.25	9.56	80200
1999-10-21	9.50	9.69	9.34	9.69	28600
1999-10-22	9.75	9.81	9.38	9.72	39000
1999-10-25	9.88	9.88	9.63	9.67	87200
1999-10-26	9.72	9.81	9.72	9.78	8000
1999-10-27	9.75	9.75	9.41	9.41	76000
1999-10-28	9.56	9.63	9.25	9.38	14400
1999-10-29	9.44	9.81	9.44	9.63	28200
1999-11-01	9.63	9.63	9.59	9.63	47800
1999-11-02	9.50	10.00	9.50	9.75	12000
1999-11-03	9.53	10.06	9.53	10.00	89600
1999-11-04	10.00	10.00	9.66	10.00	34000
1999-11-05	10.00	10.00	9.59	9.59	13600
1999-11-08	9.53	9.56	9.50	9.50	34200
1999-11-09	9.50	9.78	9.25	9.50	36200
1999-11-10	9.50	9.72	9.44	9.44	15000
1999-11-11	9.31	9.56	9.31	9.56	1000
1999-11-12	9.47	9.53	9.38	9.44	32800
1999-11-15	9.48	9.63	9.48	9.53	62600
1999-11-16	9.75	9.75	9.59	9.72	47400
1999-11-17	9.72	9.75	9.47	9.75	4200
1999-11-18	9.75	9.75	9.69	9.75	20600
1999-11-19	9.75	9.88	9.50	9.88	28600
1999-11-22	10.00	10.13	9.44	9.44	30800
1999-11-23	9.38	9.63	9.25	9.25	15400
1999-11-24	9.69	9.69	8.91	9.31	812400
1999-11-26	9.31	9.50	9.31	9.31	7200
1999-11-29	9.31	9.50	9.31	9.44	18200
1999-11-30	9.25	9.44	9.25	9.38	15800
1999-12-01	9.44	9.50	9.25	9.41	142000
1999-12-02	9.44	9.44	9.22	9.31	44000
1999-12-03	9.29	9.34	9.25	9.34	31000
1999-12-06	9.03	9.13	8.91	9.00	37200
1999-12-07	9.03	9.06	8.91	9.06	146600
1999-12-08	9.00	9.06	8.94	8.94	52400
1999-12-09	8.94	9.13	8.92	8.92	123600
1999-12-10	9.00	9.00	8.84	8.88	15200
1999-12-13	8.78	8.88	8.78	8.78	17200
1999-12-14	8.94	8.94	8.50	8.50	89400
1999-12-15	8.75	8.75	7.75	8.63	46200
1999-12-16	8.56	8.69	8.31	8.50	29600
1999-12-17	8.50	8.55	8.13	8.25	38000
1999-12-20	8.44	8.72	8.31	8.50	49000
1999-12-21	8.64	9.75	8.50	9.75	109800
1999-12-22	9.50	10.06	9.38	9.91	10200
1999-12-23	10.06	10.31	10.06	10.13	10800
1999-12-27	10.25	10.25	10.00	10.22	78600
1999-12-28	10.25	10.28	10.00	10.20	13400
1999-12-29	10.44	10.75	10.19	10.19	13200
1999-12-30	10.75	10.75	9.94	10.38	16600
1999-12-31	10.63	10.94	10.25	10.25	9200
2000-01-03	10.94	10.94	10.25	10.38	35800
2000-01-04	10.38	10.38	9.50	9.50	8600
2000-01-05	9.50	10.06	9.50	10.06	32600
2000-01-06	9.88	10.13	9.75	10.09	51000
2000-01-07	9.94	10.13	9.94	10.13	25000
2000-01-10	10.06	10.06	9.69	9.78	124200
2000-01-11	9.75	9.81	9.75	9.78	49000
2000-01-12	9.75	9.81	9.38	9.56	17600
2000-01-13	9.56	9.56	9.50	9.56	26800
2000-01-14	9.56	9.56	9.44	9.56	41400
2000-01-18	9.50	9.63	9.50	9.56	56800
2000-01-19	9.56	9.81	9.56	9.72	140200
2000-01-20	9.69	9.75	9.63	9.75	45800
2000-01-21	9.70	9.88	9.57	9.57	105400
2000-01-24	9.88	9.88	9.38	9.44	78800
2000-01-25	9.38	9.59	9.25	9.25	50400
2000-01-26	9.59	9.59	9.31	9.31	5200
2000-01-27	9.59	9.63	9.25	9.59	15000
2000-01-28	9.59	9.59	9.25	9.56	15400
2000-01-31	9.56	9.56	9.25	9.56	35400
2000-02-01	9.41	9.56	9.31	9.56	86400
2000-02-02	9.50	9.56	9.25	9.25	14400
2000-02-03	9.56	9.56	9.25	9.25	31600
2000-02-04	9.56	9.56	9.25	9.41	69000
2000-02-07	9.50	9.50	8.94	9.19	14000
2000-02-08	9.31	9.31	8.94	9.03	74400
2000-02-09	9.13	9.19	8.94	9.18	6000
2000-02-10	9.19	9.19	8.53	8.94	82400
2000-02-11	8.94	8.94	8.41	8.50	59800
2000-02-14	8.67	8.94	8.50	8.63	112800
2000-02-15	8.56	8.81	8.56	8.56	44400
2000-02-16	8.75	8.75	8.56	8.56	24000
2000-02-17	8.81	9.06	8.56	8.56	26800
2000-02-18	8.56	9.00	8.56	8.63	18400
2000-02-22	8.80	9.06	8.80	8.88	79400
2000-02-23	8.97	8.97	8.63	8.72	49800
2000-02-24	8.97	8.97	8.63	8.63	24600
2000-02-25	8.97	8.97	8.59	8.63	14200
2000-02-28	8.78	8.94	8.63	8.63	8600
2000-02-29	8.97	9.22	8.81	9.22	270800
2000-03-01	9.31	9.38	8.88	8.88	38400
2000-03-02	9.31	9.55	9.00	9.38	90600
2000-03-03	9.00	9.56	9.00	9.44	47600
2000-03-06	9.25	9.75	8.97	9.66	22600
2000-03-07	9.75	10.00	9.75	9.81	20000
2000-03-08	9.75	10.00	9.50	9.78	28000
2000-03-09	10.06	10.06	9.53	9.88	11000
2000-03-10	9.53	10.00	9.53	9.66	4200
2000-03-13	9.50	9.78	9.50	9.78	2600
2000-03-14	10.00	10.00	8.63	8.78	80400
2000-03-15	8.81	9.25	8.63	8.97	207400
2000-03-16	9.06	9.19	8.75	8.75	54800
2000-03-17	8.94	9.09	8.94	9.06	11200
2000-03-20	9.06	9.06	8.75	9.06	16800
2000-03-21	8.94	9.88	8.69	9.88	76000
2000-03-22	10.00	10.75	9.81	10.25	34200
2000-03-23	9.81	10.06	9.63	9.88	19600
2000-03-24	9.94	9.94	9.50	9.50	17800
2000-03-27	10.00	10.25	9.56	9.56	28600
2000-03-28	9.94	9.94	9.44	9.69	6800
2000-03-29	9.75	9.75	9.44	9.50	17200
2000-03-30	9.72	9.75	9.47	9.72	4600
2000-03-31	9.81	10.00	9.69	9.94	29000
2000-04-03	9.69	9.94	9.25	9.66	22800
2000-04-04	9.31	9.94	9.31	9.50	12400
2000-04-05	9.50	10.00	9.00	9.00	15000
2000-04-06	9.34	9.50	9.19	9.47	13000
2000-04-07	9.00	9.50	9.00	9.22	17800
2000-04-10	9.25	9.53	9.25	9.50	23800
2000-04-11	9.50	9.53	9.38	9.50	47200
2000-04-12	9.44	9.53	9.00	9.16	25000
2000-04-13	9.00	9.38	9.00	9.19	21800
2000-04-14	8.94	8.94	8.13	8.25	708200
2000-04-17	8.19	8.25	8.00	8.16	70000
2000-04-18	8.06	8.25	8.00	8.00	64800
2000-04-19	8.00	8.06	7.88	8.00	50000
2000-04-20	8.00	8.13	7.94	7.94	304400
2000-04-24	8.00	8.00	7.81	7.97	8800
2000-04-25	7.91	8.00	7.75	7.75	128800
2000-04-26	7.97	8.00	7.88	7.91	200400
2000-04-27	7.84	7.97	7.75	7.78	348800
2000-04-28	7.91	8.00	7.84	7.97	101400
2000-05-01	7.94	8.00	7.88	7.91	20800
2000-05-02	7.81	8.03	7.81	7.97	43200
2000-05-03	7.84	7.94	7.84	7.88	29800
2000-05-04	7.88	7.97	7.88	7.94	44000
2000-05-05	8.00	8.09	7.88	8.09	20000
2000-05-08	7.91	8.13	7.91	8.13	15000
2000-05-09	8.13	8.19	7.88	8.19	700000
2000-05-10	8.06	8.28	7.91	7.91	37000
2000-05-11	8.00	8.00	7.91	7.91	19200
2000-05-12	8.00	8.00	7.91	8.00	39000
2000-05-15	7.92	7.92	7.03	7.69	128200
2000-05-16	7.80	7.80	7.63	7.75	25000
2000-05-17	7.72	7.91	7.56	7.63	279800
2000-05-18	7.63	7.75	7.44	7.69	20600
2000-05-19	7.70	7.72	7.56	7.56	54600
2000-05-22	7.53	7.59	7.41	7.44	226400
2000-05-23	7.50	7.50	7.44	7.44	18000
2000-05-24	7.44	7.59	7.41	7.50	138400
2000-05-25	7.53	7.56	7.44	7.44	115000
2000-05-26	7.41	7.50	7.41	7.50	6800
2000-05-30	7.53	7.53	7.38	7.44	93800
2000-05-31	7.41	7.50	7.38	7.44	102600
2000-06-01	7.44	7.44	7.00	7.22	60800
2000-06-02	7.19	7.72	7.06	7.56	98200
2000-06-05	7.56	7.63	7.50	7.50	24400
2000-06-06	7.44	7.47	7.38	7.47	15200
2000-06-07	7.56	7.69	7.47	7.66	76000
2000-06-08	7.69	7.69	7.38	7.47	27000
2000-06-09	7.47	7.47	7.06	7.17	23600
2000-06-12	7.03	7.25	7.03	7.06	41200
2000-06-13	7.00	7.19	7.00	7.19	142600
2000-06-14	7.22	7.34	7.16	7.34	21400
2000-06-15	7.25	7.31	7.19	7.25	57000
2000-06-16	7.22	7.48	7.19	7.22	59200
2000-06-19	7.22	7.88	7.19	7.88	20200
2000-06-20	7.50	7.53	7.41	7.47	24600
2000-06-21	7.47	7.47	7.22	7.25	22000
2000-06-22	7.31	7.66	7.25	7.59	72200
2000-06-23	7.44	7.55	7.44	7.47	37600
2000-06-26	7.47	7.50	7.44	7.47	18200
2000-06-27	7.58	7.63	7.44	7.47	61000
2000-06-28	7.47	7.84	7.47	7.75	83000
2000-06-29	7.88	8.00	7.56	7.84	106000
2000-06-30	7.69	9.50	7.38	8.94	473000
2000-07-03	8.94	9.03	8.78	9.00	48000
2000-07-05	8.56	8.63	7.81	8.44	34000
2000-07-06	8.25	8.59	8.13	8.16	23000
2000-07-07	7.91	8.56	7.91	8.31	29600
2000-07-10	8.13	8.31	7.91	8.31	7600
2000-07-11	8.00	8.38	8.00	8.38	14400
2000-07-12	8.25	8.31	8.06	8.06	23600
2000-07-13	8.22	8.22	8.13	8.13	2200
2000-07-14	8.13	8.13	8.00	8.13	7200
2000-07-17	8.13	8.25	7.84	7.84	49400
2000-07-18	8.03	8.06	7.63	7.63	15800
2000-07-19	7.94	7.94	7.53	7.63	17200
2000-07-20	7.69	8.00	7.56	7.59	12400
2000-07-21	7.66	7.69	7.31	7.34	10200
2000-07-24	7.56	7.56	7.16	7.16	4200
2000-07-25	7.06	7.41	7.06	7.16	9200
2000-07-26	7.06	7.44	7.06	7.06	7800
2000-07-27	7.50	7.50	7.13	7.50	72200
2000-07-28	7.06	7.56	7.06	7.47	3000
2000-07-31	7.16	7.44	7.06	7.44	35200
2000-08-01	7.19	7.28	7.19	7.25	16800
2000-08-02	7.25	7.88	7.25	7.88	13400
2000-08-03	7.88	7.88	7.31	7.88	8800
2000-08-04	7.87	8.09	7.69	8.09	39800
2000-08-07	8.19	8.47	8.09	8.09	7400
2000-08-08	8.06	8.06	7.94	8.00	61200
2000-08-09	7.94	8.00	7.94	8.00	5800
2000-08-10	7.94	7.97	7.94	7.94	13600
2000-08-11	7.95	7.97	7.47	7.50	13200
2000-08-14	7.81	7.81	7.53	7.53	2200
2000-08-15	7.53	7.72	7.53	7.72	62600
2000-08-16	7.59	7.63	7.59	7.63	22000
2000-08-17	7.74	7.74	7.63	7.69	6400
2000-08-18	7.56	7.63	7.53	7.63	19600
2000-08-21	7.63	8.00	7.63	7.81	8800
2000-08-22	6.91	7.75	6.75	7.30	50400
2000-08-23	7.25	7.56	7.25	7.50	13000
2000-08-24	7.38	7.38	7.03	7.06	20800
2000-08-25	7.02	7.13	6.75	6.75	12800
2000-08-28	7.00	7.00	6.75	6.88	21200
2000-08-29	7.00	7.00	6.56	6.75	31400
2000-08-30	6.75	6.75	6.25	6.63	235000
2000-08-31	6.56	7.06	6.56	7.06	109400
2000-09-01	7.00	7.00	6.50	6.50	10600
2000-09-05	6.50	6.50	6.50	6.50	2200
2000-09-06	6.44	6.44	6.25	6.28	15800
2000-09-07	6.56	6.56	6.38	6.38	8400
2000-09-08	6.50	6.63	6.47	6.56	18400
2000-09-11	6.50	6.50	6.50	6.50	1200
2000-09-12	6.53	6.81	6.53	6.81	3400
2000-09-13	6.44	6.50	6.31	6.47	35600
2000-09-14	6.38	6.38	6.28	6.34	31400
2000-09-15	6.31	6.38	6.31	6.38	85600
2000-09-18	6.28	6.38	6.28	6.31	15800
2000-09-19	6.31	6.41	6.28	6.38	42800
2000-09-20	6.38	6.44	6.31	6.31	390000
2000-09-21	6.36	6.36	6.31	6.31	5800
2000-09-22	6.31	6.38	6.31	6.38	39000
2000-09-25	6.38	6.47	6.31	6.41	15200
2000-09-26	6.44	6.44	6.44	6.44	3000
2000-09-27	6.39	6.41	6.38	6.38	27400
2000-09-28	6.38	6.41	6.38	6.41	43800
2000-09-29	6.41	6.63	6.41	6.47	19800
2000-10-02	6.50	6.50	6.31	6.34	80400
2000-10-03	6.41	6.50	6.34	6.50	610600
2000-10-04	6.50	6.50	6.44	6.50	25800
2000-10-05	6.47	6.50	6.47	6.47	4200
2000-10-06	6.47	6.50	6.44	6.47	16000
2000-10-09	6.44	6.50	6.44	6.50	38000
2000-10-10	6.50	6.50	6.44	6.44	8000
2000-10-11	6.44	6.50	6.38	6.50	132000
2000-10-12	6.47	6.48	6.47	6.47	4600
2000-10-16	6.50	6.75	6.50	6.75	31000
2000-10-17	6.50	6.61	6.50	6.50	14800
2000-10-18	6.50	6.50	6.25	6.25	42600
2000-10-19	6.44	6.44	6.44	6.44	600
2000-10-20	6.44	6.50	6.44	6.47	43800
2000-10-23	6.47	6.56	6.47	6.56	600
2000-10-24	6.47	6.47	6.28	6.31	8200
2000-10-25	6.31	6.50	6.31	6.31	1200
2000-10-26	6.31	6.50	6.31	6.50	1000
2000-10-27	6.31	6.31	6.31	6.31	400
2000-10-30	6.31	6.69	6.31	6.69	274400
2000-10-31	6.63	6.72	6.47	6.72	14800
2000-11-01	6.56	6.56	6.33	6.38	18600
2000-11-02	6.31	6.31	6.31	6.31	200
2000-11-03	6.50	6.63	6.50	6.63	158000
2000-11-06	6.73	6.84	6.63	6.84	65200
2000-11-07	6.63	7.06	6.63	7.00	290600
2000-11-08	6.83	7.33	6.83	7.33	21800
2000-11-09	7.34	7.34	7.34	7.34	5400
2000-11-10	7.38	7.42	7.25	7.25	9200
2000-11-13	7.00	7.00	7.00	7.00	1600
2000-11-14	7.02	7.02	7.00	7.00	3600
2000-11-15	7.19	7.22	7.19	7.22	5200
2000-11-16	7.25	7.31	7.25	7.25	36600
2000-11-17	7.19	7.19	7.19	7.19	200
2000-11-20	7.25	7.28	7.25	7.25	56000
2000-11-21	7.03	7.31	7.03	7.31	28200
2000-11-22	7.22	7.59	7.22	7.59	32000
2000-11-24	7.59	7.59	7.59	7.59	1000
2000-11-27	7.69	8.13	7.69	8.00	70200
2000-11-28	7.97	8.00	7.69	7.69	13800
2000-11-29	7.69	7.69	7.25	7.25	3800
2000-11-30	7.41	7.41	7.19	7.41	7600
2000-12-01	7.06	7.38	7.06	7.38	5600
2000-12-04	7.38	7.63	7.38	7.63	3600
2000-12-05	7.63	8.22	7.63	8.22	26400
2000-12-06	8.06	8.06	7.53	7.56	16200
2000-12-07	7.50	7.56	7.47	7.56	1600
2000-12-08	7.91	8.06	7.88	8.06	33000
2000-12-11	7.88	8.09	7.88	8.00	19800
2000-12-12	8.00	8.19	8.00	8.06	53000
2000-12-13	8.19	8.25	8.19	8.25	9400
2000-12-14	8.00	8.47	8.00	8.47	21800
2000-12-15	8.50	9.13	8.47	9.13	27200
2000-12-18	9.22	9.25	8.91	9.00	28800
2000-12-19	8.91	9.09	8.69	8.69	110400
2000-12-20	8.66	8.66	8.44	8.56	10800
2000-12-21	8.38	8.69	8.38	8.69	2000
2000-12-22	8.97	9.00	8.72	9.00	9800
2000-12-26	8.63	8.63	8.50	8.50	13000
2000-12-27	8.53	8.63	8.50	8.56	9400
2000-12-28	8.56	8.56	8.25	8.34	22600
2000-12-29	8.50	8.50	8.38	8.41	11800
2001-01-02	8.28	8.31	8.06	8.09	2800
2001-01-03	8.00	8.25	8.00	8.22	15400
2001-01-04	8.38	8.47	8.38	8.47	2600
2001-01-05	8.13	8.38	8.13	8.38	2200
2001-01-08	8.00	8.00	7.88	7.88	7200
2001-01-09	7.84	8.00	7.38	8.00	69400
2001-01-10	8.13	8.31	7.78	8.31	1800
2001-01-11	8.41	8.47	8.22	8.47	4400
2001-01-12	8.47	8.47	7.56	7.63	105400
2001-01-16	7.84	7.84	7.59	7.63	96800
2001-01-17	7.80	7.88	7.25	7.63	18000
2001-01-18	7.56	7.69	7.56	7.69	42800
2001-01-19	7.88	7.88	7.69	7.88	4000
2001-01-22	7.75	8.00	7.75	8.00	108000
2001-01-23	8.00	8.84	8.00	8.84	16600
2001-01-24	8.05	8.05	7.38	7.84	112400
2001-01-25	7.44	7.53	7.38	7.50	53200
2001-01-26	7.50	7.63	7.50	7.63	62400
2001-01-29	7.53	7.64	7.53	7.59	8800
2001-01-30	7.69	7.69	7.50	7.63	24200
2001-01-31	7.63	7.75	7.56	7.66	44000
2001-02-01	7.75	8.13	7.69	8.00	18800
2001-02-02	7.94	8.19	7.94	7.97	33200
2001-02-05	7.97	7.97	7.97	7.97	600
2001-02-06	8.00	8.03	7.94	7.94	70600
2001-02-08	7.98	8.03	7.94	8.00	92400
2001-02-09	7.97	7.97	7.97	7.97	1800
2001-02-12	7.97	8.06	7.97	7.97	31800
2001-02-13	7.94	8.38	7.94	8.38	19600
2001-02-14	8.38	8.50	8.13	8.50	20400
2001-02-15	8.50	8.50	8.13	8.50	97800
2001-02-16	8.52	8.52	8.19	8.19	31600
2001-02-20	8.07	8.25	7.69	8.25	135400
2001-02-21	8.08	8.08	7.88	7.91	12600
2001-02-22	7.88	7.97	7.88	7.88	27200
2001-02-23	7.82	7.94	7.81	7.91	145200
2001-02-26	7.88	7.88	7.50	7.63	51800
2001-02-27	7.72	7.81	7.72	7.81	20800
2001-02-28	7.63	8.06	7.63	8.06	18800
2001-03-01	8.13	8.13	8.00	8.00	3200
2001-03-02	8.25	8.75	8.22	8.50	102600
2001-03-05	8.52	8.94	8.44	8.44	14400
2001-03-06	8.44	8.47	8.44	8.47	4600
2001-03-07	8.44	8.75	8.44	8.54	4400
2001-03-08	8.44	8.47	8.44	8.47	17000
2001-03-09	8.44	8.50	8.44	8.50	14200
2001-03-12	8.44	8.63	8.44	8.56	18400
2001-03-13	8.44	8.50	8.25	8.25	18000
2001-03-14	7.97	8.16	7.78	8.16	8200
2001-03-15	8.19	8.56	8.19	8.41	31800
2001-03-16	8.31	8.31	8.06	8.13	39800
2001-03-19	8.31	8.31	7.81	7.88	6200
2001-03-20	7.88	7.94	7.88	7.94	2200
2001-03-21	7.88	8.00	7.75	7.84	26200
2001-03-22	7.94	7.94	7.75	7.84	3600
2001-03-23	7.88	8.00	7.88	8.00	2400
2001-03-26	7.97	8.44	7.97	8.44	22200
2001-03-27	8.56	8.56	8.06	8.25	7000
2001-03-28	8.06	8.16	7.75	8.09	40600
2001-03-29	8.25	8.50	8.06	8.50	34600
2001-03-30	8.50	8.50	8.34	8.41	32600
2001-04-02	8.34	8.41	8.25	8.38	10600
2001-04-03	8.28	8.50	8.28	8.50	42600
2001-04-04	8.41	8.53	8.38	8.50	12000
2001-04-05	8.53	8.56	8.38	8.38	21600
2001-04-06	8.38	8.50	8.38	8.44	12600
2001-04-09	8.43	8.50	8.43	8.50	9600
2001-04-10	8.45	8.63	8.45	8.50	23800
2001-04-11	8.38	8.58	8.38	8.55	188800
2001-04-12	8.52	8.58	8.52	8.56	15200
2001-04-16	8.58	8.65	8.53	8.58	157000
2001-04-17	8.53	8.60	8.53	8.60	24000
2001-04-18	8.56	8.70	8.56	8.70	37200
2001-04-19	8.73	9.05	8.68	9.05	83400
2001-04-20	9.18	9.30	9.05	9.10	77000
2001-04-23	9.10	9.23	9.03	9.06	18600
2001-04-24	9.08	9.23	9.05	9.08	24600
2001-04-25	9.08	9.28	9.08	9.25	33200
2001-04-26	9.31	9.78	9.13	9.63	18200
2001-04-27	9.75	10.25	9.66	10.13	65000
2001-04-30	9.96	10.32	9.90	10.30	56800
2001-05-01	10.13	10.37	10.00	10.37	44400
2001-05-02	10.04	10.50	10.04	10.13	28800
2001-05-03	10.13	10.33	10.13	10.23	9400
2001-05-04	10.23	10.35	10.18	10.35	26800
2001-05-07	10.35	10.49	10.00	10.10	25000
2001-05-08	9.73	10.62	9.73	10.62	23200
2001-05-09	10.48	10.88	10.48	10.70	86400
2001-05-10	10.70	10.85	10.57	10.71	35600
2001-05-11	10.75	11.50	10.69	11.50	170000
2001-05-14	11.49	11.50	10.66	11.47	45600
2001-05-15	11.22	11.45	11.00	11.45	26600
2001-05-16	11.42	11.90	11.42	11.90	45200
2001-05-17	11.77	11.85	11.27	11.40	46800
2001-05-18	11.50	11.61	11.35	11.50	70200
2001-05-21	11.34	11.80	11.05	11.63	56000
2001-05-22	11.63	11.78	11.49	11.69	19800
2001-05-23	11.68	11.69	11.36	11.36	12400
2001-05-24	11.33	11.50	11.23	11.29	28800
2001-05-25	11.42	11.50	11.19	11.45	46800
2001-05-29	11.43	11.50	11.34	11.50	14800
2001-05-30	11.50	11.50	11.18	11.42	16200
2001-05-31	11.42	11.71	11.42	11.71	47600
2001-06-01	11.71	11.83	11.61	11.83	95000
2001-06-04	11.78	11.83	11.50	11.50	96200
2001-06-05	11.50	11.87	11.50	11.63	22200
2001-06-06	11.80	11.80	11.56	11.58	98600
2001-06-07	11.48	11.55	11.47	11.50	248000
2001-06-08	11.47	11.63	11.44	11.60	139600
2001-06-11	11.45	11.50	11.39	11.39	32200
2001-06-12	11.39	11.45	11.28	11.31	34800
2001-06-13	11.30	11.35	11.20	11.25	20200
2001-06-14	11.16	11.28	11.10	11.25	15800
2001-06-15	11.10	11.15	11.10	11.14	8800
2001-06-18	11.15	11.32	11.15	11.32	11000
2001-06-19	11.30	11.30	11.07	11.20	31200
2001-06-20	11.03	11.20	11.02	11.02	50000
2001-06-21	11.02	11.18	10.77	10.93	108600
2001-06-22	10.86	10.93	10.18	10.46	109800
2001-06-25	10.54	10.63	10.25	10.27	58400
2001-06-26	10.50	10.50	10.25	10.38	31200
2001-06-27	10.25	10.48	10.10	10.26	73600
2001-06-28	10.32	10.73	10.18	10.50	28800
2001-06-29	10.38	11.50	10.38	11.08	85000
2001-07-02	11.04	11.48	11.04	11.06	51200
2001-07-03	11.04	11.23	10.63	10.85	9000
2001-07-05	10.59	11.45	10.49	10.61	18200
2001-07-06	11.40	11.40	10.51	10.95	9000
2001-07-09	10.63	11.43	10.63	11.25	11600
2001-07-10	11.13	11.45	10.70	11.05	6800
2001-07-11	10.66	11.24	10.66	10.66	8400
2001-07-12	10.78	11.00	10.66	11.00	4600
2001-07-13	10.66	11.30	10.66	11.30	11200
2001-07-16	11.25	11.49	11.25	11.48	38000
2001-07-17	11.48	11.48	11.23	11.48	18800
2001-07-18	11.48	11.50	10.70	11.43	23000
2001-07-19	11.50	11.50	11.23	11.23	3200
2001-07-20	11.43	11.69	11.43	11.46	15400
2001-07-23	11.25	11.72	11.25	11.71	25800
2001-07-24	11.34	11.71	11.34	11.71	7800
2001-07-25	11.74	12.05	11.62	11.99	17600
2001-07-26	11.98	12.00	11.88	12.00	56000
2001-07-27	12.05	12.05	11.27	11.66	40400
2001-07-30	11.36	11.65	11.33	11.43	15000
2001-07-31	11.62	12.05	11.53	11.74	28000
2001-08-01	11.99	11.99	11.54	11.75	17400
2001-08-02	11.48	11.77	11.48	11.56	38400
2001-08-03	11.55	11.77	11.48	11.50	49200
2001-08-06	11.10	11.37	10.75	10.75	33800
2001-08-07	10.72	11.00	10.42	10.60	7400
2001-08-08	10.58	11.24	10.58	11.06	38000
2001-08-09	11.25	11.31	10.84	11.26	5400
2001-08-10	11.14	11.25	10.91	10.95	50000
2001-08-13	10.99	11.25	10.91	11.10	48400
2001-08-14	11.22	11.25	10.93	10.99	14400
2001-08-15	11.16	11.52	11.16	11.21	34200
2001-08-16	11.56	11.56	11.33	11.38	16000
2001-08-17	11.55	11.55	11.33	11.49	24800
2001-08-20	11.46	11.56	11.06	11.25	10600
2001-08-21	10.99	11.25	10.99	11.21	6600
2001-08-22	11.16	11.17	10.85	11.15	17200
2001-08-23	11.25	11.41	11.13	11.13	8600
2001-08-24	10.84	11.25	10.84	11.25	3600
2001-08-27	11.15	11.20	10.95	11.00	24000
2001-08-28	10.85	11.25	10.85	11.20	71200
2001-08-29	11.25	11.25	10.86	10.90	1400
2001-08-30	11.25	11.26	11.15	11.24	21800
2001-08-31	11.25	11.28	10.99	11.28	17400
2001-09-04	11.28	11.31	10.87	11.10	45800
2001-09-05	11.25	11.25	10.93	11.22	9200
2001-09-06	10.90	10.99	9.96	10.74	42800
2001-09-07	10.25	10.50	10.23	10.23	41200
2001-09-10	10.23	10.50	10.01	10.10	26000
2001-09-17	9.96	10.18	9.95	9.98	25200
2001-09-18	10.00	10.17	9.95	9.95	165800
2001-09-19	9.95	10.10	9.95	10.10	101000
2001-09-20	9.83	9.98	9.70	9.70	26600
2001-09-21	9.66	9.66	8.98	8.98	29600
2001-09-24	9.24	9.24	8.59	8.59	259600
2001-09-25	8.55	8.74	7.79	8.00	17000
2001-09-26	7.66	8.28	7.41	8.28	41200
2001-09-27	7.81	8.64	7.81	8.64	31400
2001-09-28	8.26	9.38	8.26	9.38	95000
2001-10-01	9.05	9.55	9.05	9.37	4800
2001-10-02	9.53	9.53	9.14	9.46	17800
2001-10-03	9.54	9.90	9.54	9.90	12200
2001-10-04	9.99	10.44	9.99	10.44	69800
2001-10-05	10.18	10.50	10.05	10.50	12600
2001-10-08	9.98	10.42	9.98	10.42	2200
2001-10-09	10.26	10.36	9.88	10.29	5800
2001-10-10	10.03	10.63	10.03	10.63	22000
2001-10-11	10.69	11.41	10.69	11.23	40000
2001-10-12	11.03	11.03	10.09	10.46	12000
2001-10-15	10.21	10.22	9.98	10.05	7600
2001-10-16	9.98	10.72	9.98	10.72	10200
2001-10-17	10.68	10.68	10.28	10.35	18000
2001-10-18	10.70	10.75	10.40	10.41	3800
2001-10-19	10.12	10.80	10.12	10.80	2600
2001-10-22	10.53	10.98	10.12	10.98	5000
2001-10-23	10.63	10.65	10.63	10.65	1200
2001-10-24	10.59	11.30	10.59	11.30	6000
2001-10-25	11.00	11.70	10.28	11.70	13600
2001-10-26	11.50	11.50	10.99	11.00	5800
2001-10-29	10.88	11.50	10.52	10.66	12400
2001-10-30	10.50	10.74	10.31	10.69	4400
2001-10-31	10.70	11.08	10.27	11.07	11400
2001-11-01	11.12	11.36	10.80	11.05	19400
2001-11-02	11.01	11.25	10.28	10.28	19600
2001-11-05	10.41	10.94	10.26	10.94	9200
2001-11-06	10.83	10.83	10.23	10.29	7400
2001-11-07	10.76	11.26	10.76	10.78	8200
2001-11-08	10.93	11.00	10.42	10.42	10200
2001-11-09	11.25	11.25	10.35	10.88	2800
2001-11-12	10.35	10.61	10.25	10.37	3000
2001-11-13	10.29	10.59	10.23	10.56	6400
2001-11-14	10.60	10.92	10.55	10.92	4400
2001-11-15	10.51	11.05	10.51	10.91	47000
2001-11-16	10.99	11.63	10.99	11.55	84800
2001-11-19	11.55	11.88	11.49	11.88	22600
2001-11-20	11.66	12.40	11.66	12.28	21400
2001-11-21	12.30	12.40	11.62	12.00	27000
2001-11-23	11.71	12.40	11.71	11.75	10800
2001-11-26	11.75	13.13	11.50	12.35	60600
2001-11-27	12.28	12.30	11.68	11.68	17400
2001-11-28	11.59	11.60	11.25	11.43	16600
2001-11-29	11.29	11.37	11.10	11.37	2600
2001-11-30	11.25	12.03	11.22	11.97	39400
2001-12-03	12.13	12.25	11.76	12.08	32200
2001-12-04	12.10	12.28	11.90	12.28	84400
2001-12-05	11.75	12.37	11.75	12.13	29400
2001-12-06	12.13	12.50	11.75	12.15	24400
2001-12-07	12.35	12.35	11.98	12.03	6400
2001-12-10	12.05	12.08	12.00	12.00	4600
2001-12-11	12.00	12.00	11.89	11.98	1600
2001-12-12	11.69	12.12	11.63	12.00	11200
2001-12-13	11.63	12.00	11.59	11.98	8000
2001-12-14	11.75	12.05	11.63	12.05	4200
2001-12-17	12.00	13.13	11.94	13.10	62600
2001-12-18	12.63	12.85	12.22	12.57	43200
2001-12-19	12.42	12.42	11.23	11.60	12800
2001-12-20	11.50	11.75	11.48	11.65	8800
2001-12-21	11.76	12.03	11.33	11.90	56200
2001-12-24	12.22	12.22	11.98	11.98	5600
2001-12-26	11.83	12.15	11.57	11.99	10400
2001-12-27	11.88	12.05	11.68	12.05	22200
2001-12-28	12.05	12.36	11.82	12.13	52200
2001-12-31	12.33	12.33	12.13	12.23	16400
2002-01-02	12.18	12.42	11.73	12.41	19800
2002-01-03	12.19	12.38	12.00	12.05	32600
2002-01-04	12.25	12.41	12.03	12.11	16400
2002-01-07	12.43	12.43	11.81	11.95	9200
2002-01-08	12.03	12.15	11.95	12.03	12800
2002-01-09	11.86	12.02	11.61	11.78	11600
2002-01-10	11.70	11.75	11.68	11.75	112400
2002-01-11	11.70	12.09	11.70	12.00	36600
2002-01-14	12.13	12.13	11.70	12.00	27400
2002-01-15	12.00	12.18	12.00	12.18	24400
2002-01-16	12.14	12.50	12.01	12.50	40600
2002-01-17	12.58	13.10	12.58	12.92	25400
2002-01-18	13.00	13.13	12.70	12.75	12200
2002-01-22	13.18	13.19	12.89	12.89	26200
2002-01-23	13.21	14.32	13.19	13.74	53400
2002-01-24	13.88	13.88	13.18	13.18	51000
2002-01-25	13.32	13.39	12.77	13.11	51200
2002-01-28	13.20	13.23	12.66	13.03	21000
2002-01-29	13.75	13.83	13.03	13.70	48600
2002-01-30	13.64	14.70	13.50	14.50	34000
2002-01-31	14.33	15.05	13.91	15.00	67800
2002-02-01	15.00	15.46	14.53	14.66	77200
2002-02-04	14.50	14.83	14.13	14.63	27800
2002-02-05	14.68	15.75	14.50	15.75	28200
2002-02-06	15.23	15.72	15.23	15.71	64400
2002-02-07	15.63	15.67	15.40	15.42	53600
2002-02-08	15.45	15.50	14.85	15.45	65600
2002-02-11	15.45	16.40	15.38	16.27	117800
2002-02-12	16.30	16.53	16.12	16.52	87200
2002-02-13	16.53	16.65	16.34	16.52	52600
2002-02-14	16.40	16.77	16.38	16.50	206000
2002-02-15	16.75	17.48	16.45	17.48	238400
2002-02-19	17.35	17.45	17.02	17.37	192200
2002-02-20	17.33	17.88	17.13	17.88	933000
2002-02-21	17.90	18.68	17.88	18.45	469800
2002-02-22	18.46	18.48	18.07	18.13	221200
2002-02-25	18.22	18.42	17.65	18.08	141200
2002-02-26	17.90	18.02	16.63	16.78	123800
2002-02-27	16.50	17.60	16.13	17.41	156400
2002-02-28	17.40	18.78	17.25	18.51	350200
2002-03-01	18.45	20.20	18.33	19.40	732200
2002-03-04	19.38	19.63	17.86	17.91	262400
2002-03-05	17.84	18.45	17.25	18.00	146800
2002-03-06	18.20	19.20	18.06	18.97	181400
2002-03-07	18.99	19.03	18.57	18.80	84000
2002-03-08	18.63	19.03	18.57	19.00	96000
2002-03-11	19.00	19.00	18.71	18.85	13600
2002-03-12	18.63	18.88	17.98	18.03	181800
2002-03-13	18.25	18.53	18.03	18.25	40000
2002-03-14	18.30	18.98	18.30	18.70	92600
2002-03-15	18.78	18.90	18.48	18.87	41000
2002-03-18	18.69	18.95	18.69	18.93	101800
2002-03-19	18.95	18.95	18.75	18.86	59400
2002-03-20	18.76	18.93	18.65	18.65	48800
2002-03-21	18.61	19.16	18.57	19.00	558400
2002-03-22	19.13	19.15	18.95	18.95	169800
2002-03-25	19.00	19.15	18.85	18.93	134000
2002-03-26	19.03	19.05	18.95	19.00	66400
2002-03-27	18.95	18.95	18.11	18.80	92400
2002-03-28	18.68	18.93	18.40	18.69	140800
2002-04-01	18.75	18.75	17.23	18.12	176400
2002-04-02	18.12	18.50	17.83	18.12	87600
2002-04-03	18.00	18.43	18.00	18.33	16000
2002-04-04	18.11	18.48	18.08	18.16	79800
2002-04-05	18.19	18.19	17.69	18.01	37000
2002-04-08	17.70	18.46	17.70	18.34	58200
2002-04-09	18.48	18.53	18.05	18.50	170000
2002-04-10	18.50	20.54	18.45	20.48	259200
2002-04-11	20.50	20.50	19.37	20.10	147400
2002-04-12	19.93	20.23	19.81	20.10	104200
2002-04-15	20.63	20.70	20.26	20.48	180800
2002-04-16	20.47	20.88	20.38	20.54	108400
2002-04-17	20.40	20.58	20.37	20.50	107400
2002-04-18	20.33	21.17	20.33	20.53	66400
2002-04-19	20.52	20.85	20.39	20.49	41400
2002-04-22	20.32	20.35	19.77	19.94	27200
2002-04-23	19.77	20.05	19.77	19.95	37200
2002-04-24	20.08	21.40	20.08	21.06	144600
2002-04-25	21.00	21.50	20.93	21.13	151800
2002-04-26	21.23	21.23	21.08	21.08	74400
2002-04-29	21.13	21.16	20.25	20.25	39400
2002-04-30	20.37	20.58	18.78	19.26	217000
2002-05-01	19.26	19.77	18.66	19.77	70000
2002-05-02	19.55	20.97	19.55	20.50	69600
2002-05-03	20.51	20.95	20.38	20.50	48800
2002-05-06	20.45	20.70	20.23	20.23	35800
2002-05-07	20.50	20.53	19.90	20.03	31000
2002-05-08	20.10	20.25	18.80	19.13	65600
2002-05-09	19.17	20.08	19.13	19.75	58400
2002-05-10	19.80	20.07	19.25	19.25	37800
2002-05-13	19.25	19.47	19.03	19.14	76800
2002-05-14	19.26	20.95	19.21	20.48	209000
2002-05-15	20.69	20.74	20.26	20.28	134800
2002-05-16	20.34	20.39	19.27	19.33	70000
2002-05-17	19.54	20.41	19.51	19.65	59200
2002-05-20	19.85	20.06	19.25	19.25	42000
2002-05-21	19.26	19.50	18.80	19.13	109000
2002-05-22	18.33	19.50	18.13	19.50	167400
2002-05-23	19.55	20.23	19.55	19.88	140800
2002-05-24	19.75	20.05	18.71	19.10	77800
2002-05-28	19.50	19.60	18.52	18.95	69200
2002-05-29	18.95	19.33	18.75	18.75	38800
2002-05-30	18.75	18.83	18.47	18.62	24000
2002-05-31	18.62	18.83	18.10	18.10	60800
2002-06-03	18.10	18.31	16.21	16.79	120600
2002-06-04	16.64	18.75	16.64	18.59	59200
2002-06-05	18.58	20.07	18.45	19.79	90200
2002-06-06	19.70	19.85	19.01	19.06	116400
2002-06-07	19.00	19.30	19.00	19.05	58600
2002-06-10	19.19	19.48	19.01	19.11	98600
2002-06-11	19.21	19.71	19.21	19.25	38800
2002-06-12	19.41	19.41	18.83	19.24	71400
2002-06-13	19.19	19.37	18.95	18.95	23000
2002-06-14	18.95	19.06	18.83	18.95	23000
2002-06-17	19.00	19.80	19.00	19.77	34600
2002-06-18	19.88	20.93	19.76	19.94	59000
2002-06-19	19.88	20.50	18.75	19.25	202800
2002-06-20	19.50	20.09	19.25	19.63	31600
2002-06-21	19.93	20.65	19.78	20.63	120200
2002-06-24	20.35	20.95	19.85	20.19	60600
2002-06-25	19.91	21.45	19.88	21.34	47000
2002-06-26	21.10	21.50	20.63	21.47	56600
2002-06-27	21.55	22.08	21.54	21.94	99000
2002-06-28	22.03	22.58	21.55	22.48	288000
2002-07-01	22.49	22.49	21.57	21.58	59400
2002-07-02	21.57	21.60	21.15	21.23	29600
2002-07-03	21.16	21.16	20.03	20.24	34200
2002-07-05	20.23	20.81	20.21	20.47	34000
2002-07-08	20.25	21.08	20.25	20.76	53400
2002-07-09	20.28	20.80	20.28	20.55	93800
2002-07-10	20.40	20.53	20.23	20.40	74400
2002-07-11	20.40	20.75	20.21	20.30	64200
2002-07-12	20.30	20.34	19.48	19.69	28600
2002-07-15	19.67	19.67	17.75	18.50	68600
2002-07-16	17.89	19.24	17.89	18.84	50000
2002-07-17	18.70	19.50	18.70	19.36	27000
2002-07-18	19.21	19.55	19.21	19.23	39800
2002-07-19	19.23	19.23	18.68	18.68	36000
2002-07-22	18.60	19.38	18.35	18.35	45000
2002-07-23	18.64	18.64	17.83	17.92	31400
2002-07-24	17.83	18.35	17.43	18.35	85000
2002-07-25	18.20	18.70	18.20	18.46	39600
2002-07-26	18.17	18.91	17.58	18.75	37800
2002-07-29	18.66	20.75	18.66	20.64	52200
2002-07-30	20.50	20.83	20.10	20.16	46000
2002-07-31	20.15	20.39	19.58	19.98	58400
2002-08-01	19.84	20.50	19.38	19.43	52000
2002-08-02	19.38	20.40	19.36	20.08	35200
2002-08-05	20.04	20.25	18.54	18.56	40000
2002-08-06	18.80	19.00	18.54	18.93	96200
2002-08-07	19.13	19.34	18.63	19.06	36000
2002-08-08	19.23	19.25	18.85	19.01	15000
2002-08-09	18.92	19.88	18.92	19.88	69800
2002-08-12	19.88	19.97	19.50	19.89	90000
2002-08-13	19.57	20.45	19.57	20.20	39400
2002-08-14	20.39	21.00	20.27	20.87	36800
2002-08-15	20.95	21.11	20.88	21.11	29600
2002-08-16	21.04	22.00	21.04	21.71	83000
2002-08-19	21.95	22.00	21.73	21.73	66200
2002-08-20	21.85	21.85	20.99	21.25	105600
2002-08-21	21.26	21.26	20.29	21.00	58600
2002-08-22	21.00	21.00	20.50	20.76	52800
2002-08-23	20.76	20.76	19.01	19.01	53600
2002-08-26	19.04	19.25	18.50	18.70	79000
2002-08-27	18.83	19.02	18.58	18.88	74400
2002-08-28	18.60	19.17	18.60	18.82	191800
2002-08-29	18.71	19.12	18.63	18.63	104200
2002-08-30	18.87	19.15	18.78	19.05	91000
2002-09-03	18.70	19.05	18.70	18.85	31000
2002-09-04	18.95	18.95	18.83	18.95	28200
2002-09-05	18.95	19.34	18.88	19.09	33400
2002-09-06	18.92	19.46	18.92	19.16	47800
2002-09-09	19.00	19.47	18.94	19.46	15200
2002-09-10	19.47	20.01	19.04	19.72	50600
2002-09-11	19.96	20.48	19.96	20.01	51800
2002-09-12	20.05	20.15	19.56	19.77	74200
2002-09-13	19.69	20.18	19.69	20.13	21800
2002-09-16	20.00	20.11	19.58	19.58	20400
2002-09-17	19.56	19.56	18.50	18.80	53800
2002-09-18	18.56	18.98	18.50	18.89	70400
2002-09-19	19.00	19.04	18.78	18.79	39400
2002-09-20	18.99	19.49	18.94	19.28	44800
2002-09-23	19.45	19.45	18.98	19.21	21000
2002-09-24	19.21	19.68	19.20	19.65	16800
2002-09-25	19.59	19.70	19.31	19.50	29400
2002-09-26	19.43	19.88	19.35	19.88	60600
2002-09-27	19.88	19.88	19.24	19.24	44200
2002-09-30	19.12	19.12	18.41	18.43	56400
2002-10-01	18.45	20.00	18.43	20.00	65200
2002-10-02	19.91	20.00	19.50	19.85	78200
2002-10-03	19.77	20.10	19.72	20.00	148800
2002-10-04	20.11	20.13	19.21	19.38	62800
2002-10-07	19.30	19.94	19.18	19.81	87400
2002-10-08	19.90	19.90	19.70	19.90	29000
2002-10-09	19.78	19.91	19.62	19.62	36000
2002-10-10	19.59	19.63	18.87	19.30	43400
2002-10-11	18.86	19.28	18.50	18.55	23800
2002-10-14	18.51	19.36	18.46	19.17	42200
2002-10-15	19.26	19.60	18.47	18.55	69600
2002-10-16	18.45	19.02	17.58	18.03	56400
2002-10-17	17.98	18.74	17.98	18.74	20400
2002-10-18	18.90	19.14	18.73	19.00	32200
2002-10-21	18.95	19.12	18.95	19.04	5400
2002-10-22	19.11	19.19	18.71	18.83	24200
2002-10-23	18.66	19.53	18.60	19.47	24000
2002-10-24	19.51	19.51	18.55	18.65	40600
2002-10-25	18.74	19.00	18.69	19.00	10000
2002-10-28	18.78	18.90	18.54	18.54	20600
2002-10-29	18.54	18.69	18.32	18.59	37000
2002-10-30	18.54	18.75	18.50	18.60	49400
2002-10-31	18.68	18.75	18.50	18.50	45000
2002-11-01	18.42	18.78	18.42	18.65	32800
2002-11-04	19.03	19.30	18.35	18.41	17000
2002-11-05	18.41	18.76	18.41	18.68	33000
2002-11-06	18.75	18.75	17.95	17.95	148200
2002-11-07	17.82	18.10	17.62	17.95	86400
2002-11-08	18.00	18.00	17.60	17.67	53000
2002-11-11	17.94	17.94	17.50	17.72	30400
2002-11-12	17.77	17.80	17.50	17.50	76200
2002-11-13	17.47	17.50	16.85	17.09	60200
2002-11-14	17.25	17.25	16.48	16.67	68000
2002-11-15	16.45	16.63	15.20	16.00	295200
2002-11-18	15.72	16.10	15.14	15.40	147200
2002-11-19	15.24	16.32	15.24	16.06	203000
2002-11-20	16.22	17.42	16.22	17.16	93400
2002-11-21	17.39	18.53	17.36	17.83	126800
2002-11-22	17.62	18.21	17.38	17.49	57200
2002-11-25	17.56	17.85	16.75	17.03	43000
2002-11-26	16.73	16.97	16.67	16.88	34000
2002-11-27	16.88	17.33	16.79	17.25	125200
2002-11-29	17.32	17.58	16.61	16.65	55800
2002-12-02	17.63	17.63	16.61	16.66	46400
2002-12-03	16.67	17.03	16.60	16.64	63400
2002-12-04	16.58	16.75	16.50	16.71	155200
2002-12-05	16.58	18.22	16.45	18.08	97800
2002-12-06	18.08	18.91	17.98	18.53	81200
2002-12-09	18.26	18.87	18.23	18.75	73200
2002-12-10	18.74	18.99	18.71	18.93	78800
2002-12-11	18.93	18.93	18.13	18.26	141000
2002-12-12	18.43	18.43	18.00	18.17	24000
2002-12-13	17.98	18.17	17.87	17.99	39400
2002-12-16	17.92	18.50	17.92	18.08	237000
2002-12-17	18.05	18.05	17.48	17.51	59600
2002-12-18	17.59	18.00	17.45	17.85	26800
2002-12-19	18.00	18.16	17.91	18.08	20400
2002-12-20	18.25	18.27	17.18	17.33	114200
2002-12-23	17.55	18.51	17.55	18.18	40600
2002-12-24	18.15	18.23	18.05	18.20	20200
2002-12-26	18.15	18.15	17.16	17.25	59000
2002-12-27	17.25	17.44	16.81	16.86	33800
2002-12-30	17.03	17.63	16.84	17.63	47200
2002-12-31	17.75	18.23	17.26	17.86	86000
2003-01-02	18.30	18.30	17.57	17.61	47200
2003-01-03	17.35	17.97	17.35	17.70	25200
2003-01-06	17.88	17.95	17.57	17.80	34000
2003-01-07	17.85	17.85	16.95	17.32	27400
2003-01-08	17.24	18.81	17.24	18.38	100400
2003-01-09	18.65	18.93	18.25	18.25	43200
2003-01-10	18.38	18.86	18.38	18.60	44000
2003-01-13	18.34	18.72	18.25	18.35	29600
2003-01-14	18.60	18.75	17.99	18.16	25200
2003-01-15	17.96	18.22	17.36	17.82	54000
2003-01-16	17.46	18.38	17.46	18.12	79600
2003-01-17	17.98	18.13	17.59	17.78	60800
2003-01-21	17.59	17.82	17.51	17.53	47600
2003-01-22	16.65	16.65	14.95	15.03	249000
2003-01-23	15.07	15.46	14.26	14.26	313400
2003-01-24	14.33	14.56	12.66	12.93	180600
2003-01-27	13.25	13.35	12.97	13.23	172600
2003-01-28	13.00	13.43	13.00	13.20	58200
2003-01-29	13.13	13.94	13.04	13.69	99000
2003-01-30	13.95	13.95	12.92	12.93	72200
2003-01-31	13.01	13.45	12.87	13.27	74200
2003-02-03	13.27	14.48	13.23	13.77	180000
2003-02-04	13.95	14.72	13.29	14.59	81400
2003-02-05	14.81	14.90	14.17	14.40	93600
2003-02-06	14.36	14.36	13.74	13.94	83800
2003-02-07	14.27	14.47	13.99	14.16	64000
2003-02-10	14.38	14.94	14.18	14.84	94200
2003-02-11	14.97	14.97	13.81	13.95	104600
2003-02-12	13.80	14.65	13.55	14.50	55000
2003-02-13	14.46	15.06	14.05	14.08	56800
2003-02-14	14.36	14.68	13.71	14.49	69800
2003-02-18	14.49	14.85	14.40	14.77	50400
2003-02-19	14.66	14.80	14.51	14.51	40000
2003-02-20	14.32	14.98	14.32	14.78	87200
2003-02-21	14.96	15.06	14.60	14.83	44800
2003-02-24	15.00	15.14	14.66	15.05	59800
2003-02-25	15.05	15.17	14.60	14.98	20600
2003-02-26	15.17	15.17	14.49	14.49	55400
2003-02-27	14.03	14.94	14.03	14.81	31000
2003-02-28	14.61	14.84	14.47	14.47	81600
2003-03-03	14.74	14.74	14.30	14.34	50800
2003-03-04	14.35	14.39	14.00	14.01	66600
2003-03-05	14.01	14.77	14.00	14.26	63000
2003-03-06	14.09	14.40	14.06	14.22	43200
2003-03-07	14.06	14.23	14.03	14.03	65400
2003-03-10	14.00	14.00	13.85	13.93	31200
2003-03-11	13.83	14.37	13.83	14.37	37000
2003-03-12	14.16	14.70	14.16	14.50	43200
2003-03-13	14.29	15.02	14.29	14.78	39800
2003-03-14	14.53	15.07	14.53	14.77	184800
2003-03-17	14.63	15.30	14.50	15.29	98200
2003-03-18	15.23	15.42	15.13	15.40	26400
2003-03-19	15.40	15.55	14.95	15.55	11000
2003-03-20	15.52	15.53	15.03	15.40	24800
2003-03-21	14.85	15.55	14.84	15.50	29800
2003-03-24	15.50	15.50	15.24	15.35	25200
2003-03-25	15.45	15.52	15.33	15.52	61200
2003-03-26	15.43	15.43	15.22	15.32	30600
2003-03-27	15.31	15.32	15.09	15.17	27000
2003-03-28	15.43	15.49	14.88	14.98	23600
2003-03-31	14.94	15.18	14.79	15.16	48800
2003-04-01	15.20	15.20	14.93	15.00	49400
2003-04-02	15.00	15.03	14.91	15.00	38200
2003-04-03	15.00	15.00	14.79	14.83	51200
2003-04-04	14.71	14.81	14.35	14.42	101000
2003-04-07	14.46	14.82	14.33	14.39	144200
2003-04-08	14.49	14.75	14.49	14.62	75800
2003-04-09	14.62	14.75	14.60	14.65	92200
2003-04-10	14.90	14.99	14.69	14.98	46800
2003-04-11	14.93	15.62	14.86	15.19	123200
2003-04-14	15.42	15.45	15.29	15.44	11600
2003-04-15	15.39	15.42	14.99	15.38	43400
2003-04-16	15.47	15.50	15.01	15.36	53400
2003-04-17	15.53	15.64	15.30	15.63	40200
2003-04-21	15.65	15.70	15.44	15.50	25000
2003-04-22	15.55	15.68	15.43	15.43	21200
2003-04-23	15.53	16.70	15.53	16.60	66600
2003-04-24	16.01	16.57	15.80	16.07	45800
2003-04-25	15.71	16.19	15.37	15.87	34800
2003-04-28	15.93	15.98	15.65	15.75	31200
2003-04-29	15.75	16.01	15.75	15.90	19600
2003-04-30	15.63	16.03	15.40	15.88	24400
2003-05-01	15.82	16.06	15.78	15.87	38000
2003-05-02	15.87	15.90	15.75	15.80	24200
2003-05-05	15.81	15.90	15.65	15.78	24000
2003-05-06	15.70	16.08	15.70	15.93	59600
2003-05-07	16.12	16.12	15.81	15.81	13000
2003-05-08	15.81	15.90	15.81	15.83	9200
2003-05-09	15.91	16.15	15.86	15.94	26400
2003-05-12	15.88	16.35	15.88	16.23	32200
2003-05-13	16.15	16.38	16.06	16.30	14600
2003-05-14	16.40	16.40	16.00	16.05	29200
2003-05-15	16.15	16.15	15.93	15.97	25800
2003-05-16	15.65	16.15	14.80	15.42	123600
2003-05-19	15.44	15.62	15.23	15.42	28400
2003-05-20	15.57	15.82	15.50	15.64	18000
2003-05-21	15.71	15.71	15.41	15.50	27000
2003-05-22	15.50	15.62	15.39	15.62	50200
2003-05-23	15.71	15.97	15.55	15.97	10800
2003-05-27	16.00	16.10	15.50	15.74	19400
2003-05-28	15.74	16.50	15.73	15.73	36000
2003-05-29	15.61	15.95	15.61	15.80	29000
2003-05-30	15.97	15.97	15.70	15.74	28200
2003-06-02	15.55	15.97	15.55	15.85	23600
2003-06-03	15.92	15.94	15.88	15.90	49800
2003-06-04	15.90	16.45	15.78	16.26	35600
2003-06-05	16.56	16.88	16.56	16.82	13600
2003-06-06	15.80	16.99	15.74	16.49	61000
2003-06-09	16.50	16.50	16.31	16.35	77200
2003-06-10	16.41	16.50	16.41	16.49	11800
2003-06-11	16.39	16.50	16.35	16.38	51800
2003-06-12	16.52	17.00	16.38	16.86	15400
2003-06-13	16.85	17.00	16.58	16.68	18400
2003-06-16	16.50	16.70	16.50	16.58	20600
2003-06-17	17.00	17.00	16.51	16.63	22800
2003-06-18	16.53	16.84	16.53	16.80	51800
2003-06-19	16.94	16.94	16.72	16.77	55000
2003-06-20	16.78	17.00	16.00	16.93	102600
2003-06-23	16.50	16.50	16.00	16.08	40000
2003-06-24	15.88	16.05	15.87	16.00	63600
2003-06-25	16.00	16.04	15.90	16.04	34200
2003-06-26	16.14	16.14	15.91	15.91	73000
2003-06-27	16.02	16.64	15.90	16.24	31600
2003-06-30	15.94	16.12	15.70	15.70	147600
2003-07-01	15.83	15.84	15.53	15.69	75800
2003-07-02	15.67	15.96	15.67	15.90	44000
2003-07-03	15.74	16.32	15.74	16.13	14800
2003-07-07	16.31	16.33	16.13	16.32	30800
2003-07-08	16.45	16.73	15.73	16.71	39600
2003-07-09	16.71	16.75	16.60	16.70	39000
2003-07-10	16.75	16.75	16.58	16.68	27000
2003-07-11	16.68	16.75	16.50	16.67	244200
2003-07-14	16.18	16.67	16.15	16.53	96200
2003-07-15	16.35	16.63	16.31	16.44	35200
2003-07-16	16.30	16.33	15.79	15.93	54200
2003-07-17	16.03	16.03	15.26	15.26	64000
2003-07-18	15.15	15.50	14.67	15.25	198000
2003-07-21	15.25	15.56	15.09	15.20	75000
2003-07-22	15.62	15.93	15.28	15.70	23400
2003-07-23	15.48	17.02	15.48	16.91	90600
2003-07-24	16.95	17.17	16.38	16.62	71200
2003-07-25	16.50	16.50	16.23	16.38	20000
2003-07-28	16.39	16.81	16.26	16.81	28600
2003-07-29	16.88	16.88	16.65	16.75	28200
2003-07-30	17.07	17.17	16.85	16.95	81600
2003-07-31	17.13	17.19	16.94	16.94	132000
2003-08-01	17.09	17.14	16.88	16.96	84200
2003-08-04	17.19	17.19	16.94	16.96	148200
2003-08-05	17.01	17.01	16.80	16.80	71200
2003-08-06	16.67	16.80	16.64	16.71	47400
2003-08-07	16.65	16.75	16.59	16.61	44800
2003-08-08	16.54	16.61	16.20	16.20	16600
2003-08-11	16.17	16.27	16.16	16.16	12800
2003-08-12	16.30	17.08	16.16	16.99	86800
2003-08-13	16.99	17.46	16.99	17.24	44800
2003-08-14	17.12	18.84	17.12	18.84	91200
2003-08-15	18.55	18.65	17.38	18.45	19800
2003-08-18	18.29	18.82	18.29	18.40	54200
2003-08-19	18.69	18.69	18.25	18.34	29600
2003-08-20	18.30	18.47	18.30	18.35	36600
2003-08-21	18.56	18.58	18.23	18.36	62800
2003-08-22	18.44	18.44	17.73	17.73	13600
2003-08-25	17.74	18.00	17.43	17.86	29800
2003-08-26	17.80	17.95	17.57	17.57	28200
2003-08-27	17.87	17.91	17.39	17.49	18000
2003-08-28	17.64	17.88	17.46	17.85	13800
2003-08-29	17.75	17.93	17.56	17.56	19600
2003-09-02	17.77	18.38	17.45	18.24	32200
2003-09-03	17.75	18.24	17.75	18.13	86600
2003-09-04	18.25	18.25	17.93	17.98	15400
2003-09-05	18.11	18.11	17.66	17.70	19800
2003-09-08	17.37	17.96	17.37	17.68	24800
2003-09-09	17.53	17.79	17.53	17.66	17400
2003-09-10	17.51	17.83	17.51	17.64	20400
2003-09-11	17.87	18.15	17.64	17.72	10600
2003-09-12	17.74	17.74	17.43	17.57	14200
2003-09-15	17.57	18.00	17.55	17.89	23000
2003-09-16	17.69	18.00	17.69	17.77	31600
2003-09-17	17.75	18.01	17.25	17.78	48000
2003-09-18	17.73	17.95	17.73	17.75	8200
2003-09-19	18.00	18.09	17.67	17.73	33600
2003-09-22	17.63	17.72	17.41	17.53	14000
2003-09-23	17.24	17.53	17.18	17.38	11400
2003-09-24	17.11	17.65	17.04	17.56	24400
2003-09-25	17.54	17.82	17.00	17.08	19800
2003-09-26	17.04	17.34	16.56	16.85	19400
2003-09-29	16.55	17.15	16.55	17.12	26000
2003-09-30	17.21	17.89	16.97	17.89	58200
2003-10-01	17.83	18.93	17.81	18.87	47400
2003-10-02	18.75	18.88	18.52	18.55	14800
2003-10-03	18.64	19.02	18.53	18.74	19600
2003-10-06	18.40	18.69	18.21	18.33	22200
2003-10-07	18.33	18.59	18.30	18.56	9600
2003-10-08	18.71	18.77	18.56	18.73	10600
2003-10-09	18.78	19.25	18.78	18.98	13600
2003-10-10	19.34	19.36	18.93	19.01	30000
2003-10-13	18.93	19.43	18.93	19.25	17000
2003-10-14	19.38	19.75	19.35	19.62	21600
2003-10-15	19.56	19.75	19.45	19.53	7600
2003-10-16	19.66	19.75	18.72	19.01	28600
2003-10-17	19.14	19.51	18.18	19.28	18200
2003-10-20	19.23	19.48	19.23	19.30	11400
2003-10-21	19.17	19.44	19.15	19.44	12600
2003-10-22	19.43	19.43	19.00	19.13	21000
2003-10-23	19.00	19.06	18.80	19.01	11200
2003-10-24	19.10	19.10	18.85	18.93	13800
2003-10-27	18.70	19.16	18.70	19.04	12400
2003-10-28	18.76	19.59	18.67	19.55	15600
2003-10-29	19.40	19.74	19.08	19.20	59800
2003-10-30	19.04	19.53	17.64	17.83	68000
2003-10-31	17.83	18.68	17.74	17.85	38000
2003-11-03	18.00	18.18	17.89	18.03	88200
2003-11-04	17.89	18.19	17.85	17.97	33600
2003-11-05	17.97	18.19	17.85	17.88	45200
2003-11-06	18.00	18.13	17.55	17.80	33600
2003-11-07	17.98	18.00	17.89	17.98	24000
2003-11-10	18.06	18.06	17.85	17.94	43600
2003-11-11	17.91	17.92	17.57	17.88	19000
2003-11-12	17.83	18.06	17.83	17.90	28000
2003-11-13	17.87	18.05	17.83	17.88	21800
2003-11-14	18.14	18.15	17.81	17.81	33200
2003-11-17	17.85	17.91	17.83	17.88	19200
2003-11-18	17.82	17.97	17.75	17.75	54600
2003-11-19	17.76	17.90	17.71	17.84	14800
2003-11-20	17.62	17.82	17.49	17.63	36200
2003-11-21	17.88	17.99	17.57	17.96	71200
2003-11-24	17.83	18.22	17.74	17.98	33000
2003-11-25	18.00	18.00	17.78	18.00	21200
2003-11-26	18.00	18.00	17.80	17.96	12000
2003-11-28	18.00	18.00	17.83	18.00	8800
2003-12-01	18.00	18.00	17.52	17.88	50600
2003-12-02	17.97	18.22	17.88	18.16	32800
2003-12-03	18.25	18.25	17.52	17.91	36400
2003-12-04	17.90	18.00	17.67	17.91	195600
2003-12-05	17.88	18.06	17.88	18.00	58000
2003-12-08	17.92	18.37	17.91	18.00	33200
2003-12-09	18.13	18.13	17.97	17.99	43000
2003-12-10	19.14	19.14	18.00	18.15	49400
2003-12-11	18.01	18.60	18.01	18.51	13800
2003-12-12	18.93	18.93	18.22	18.50	50800
2003-12-15	18.50	18.60	18.10	18.13	16600
2003-12-16	18.05	18.24	17.96	18.13	29600
2003-12-17	17.98	18.32	17.95	18.32	106200
2003-12-18	18.32	18.41	18.11	18.41	9000
2003-12-19	18.80	18.80	18.01	18.18	26600
2003-12-22	18.00	18.34	18.00	18.19	61200
2003-12-23	18.24	18.72	18.19	18.50	85600
2003-12-24	18.57	18.90	18.47	18.62	62000
2003-12-26	18.13	18.66	18.13	18.49	7400
2003-12-29	17.95	18.95	17.95	18.90	93200
2003-12-30	18.49	19.04	18.49	19.03	67800
2003-12-31	18.92	19.14	18.88	18.88	75800
2004-01-02	18.50	19.00	18.50	19.00	27000
2004-01-05	19.30	19.46	18.85	19.39	61200
2004-01-06	19.47	19.57	19.13	19.46	93400
2004-01-07	19.68	19.68	19.17	19.50	40400
2004-01-08	19.45	19.58	18.91	19.35	97000
2004-01-09	19.30	19.30	19.09	19.25	118400
2004-01-12	19.69	19.69	18.90	19.31	45800
2004-01-13	19.58	19.58	19.25	19.35	69000
2004-01-14	19.45	19.54	19.35	19.46	76200
2004-01-15	19.60	19.69	19.35	19.49	207800
2004-01-16	19.66	19.79	19.33	19.36	96600
2004-01-20	19.17	19.82	18.47	18.47	357800
2004-01-21	18.75	19.19	18.45	19.08	95000
2004-01-22	19.50	20.66	19.08	19.51	249000
2004-01-23	19.38	20.71	19.38	20.03	155600
2004-01-26	19.84	20.98	19.83	20.85	58400
2004-01-27	19.95	21.00	19.95	20.64	87600
2004-01-28	20.96	21.63	20.56	20.85	72400
2004-01-29	21.00	21.00	19.88	20.05	62600
2004-01-30	20.25	21.66	20.05	21.05	119000
2004-02-02	21.75	21.76	20.34	21.49	50800
2004-02-03	21.13	21.47	20.44	20.52	30400
2004-02-04	20.62	20.69	19.94	20.07	31000
2004-02-05	20.66	21.57	20.62	21.01	43600
2004-02-06	21.60	22.20	21.26	22.15	99600
2004-02-09	22.00	22.90	21.44	21.71	82800
2004-02-10	22.01	22.24	21.25	21.43	43600
2004-02-11	21.43	23.60	21.39	23.03	74800
2004-02-12	23.27	23.27	22.23	22.51	47000
2004-02-13	22.65	22.65	21.56	21.61	36600
2004-02-17	21.89	23.73	21.82	23.48	125200
2004-02-18	23.47	23.75	22.38	22.38	63000
2004-02-19	22.03	23.66	22.03	22.83	57000
2004-02-20	22.97	22.97	21.82	22.28	73200
2004-02-23	22.52	23.08	22.14	22.64	56000
2004-02-24	22.64	24.13	22.36	23.50	88000
2004-02-25	22.77	23.58	22.69	23.05	63600
2004-02-26	23.43	23.43	22.50	23.43	42200
2004-02-27	22.50	23.63	22.50	23.63	54400
2004-03-01	23.52	23.75	23.28	23.63	41000
2004-03-02	23.67	23.75	23.30	23.65	53800
2004-03-03	23.75	23.76	23.12	23.62	38000
2004-03-04	23.05	23.56	23.05	23.50	16800
2004-03-05	23.31	23.87	23.22	23.75	54200
2004-03-08	23.91	24.38	23.76	24.00	72000
2004-03-09	24.10	24.12	23.88	23.98	76200
2004-03-10	23.90	24.01	23.67	23.67	49600
2004-03-11	23.86	23.86	22.86	22.98	45400
2004-03-12	22.88	23.61	22.72	23.61	50200
2004-03-15	23.69	23.69	22.38	22.47	58600
2004-03-16	22.25	22.70	21.53	22.24	70200
2004-03-17	22.73	23.01	22.54	23.00	81000
2004-03-18	23.13	23.13	22.90	22.95	40000
2004-03-19	22.80	23.10	22.36	22.44	60400
2004-03-22	22.22	22.87	21.77	22.37	34600
2004-03-23	22.72	22.73	22.07	22.34	25600
2004-03-24	22.17	22.58	21.89	22.58	34800
2004-03-25	22.51	22.58	22.38	22.43	47600
2004-03-26	22.57	22.57	21.08	21.43	78000
2004-03-29	21.36	22.50	21.36	22.50	57400
2004-03-30	22.48	22.64	22.41	22.47	19600
2004-03-31	22.35	22.67	22.12	22.59	32000
2004-04-01	22.36	22.62	21.57	22.35	47200
2004-04-02	22.26	22.38	21.83	22.00	39200
2004-04-05	22.25	22.55	22.00	22.40	50400
2004-04-06	22.50	22.74	22.32	22.37	135200
2004-04-07	22.11	22.55	22.00	22.08	115000
2004-04-08	22.16	22.41	22.05	22.17	29200
2004-04-12	21.66	22.21	21.41	21.95	50000
2004-04-13	21.56	22.05	21.40	21.41	40400
2004-04-14	21.82	22.10	20.75	20.95	69800
2004-04-15	21.57	21.57	20.67	20.75	58400
2004-04-16	20.69	20.69	20.33	20.40	114600
2004-04-19	20.72	20.98	20.03	20.20	79000
2004-04-20	20.70	20.70	19.50	19.65	137000
2004-04-21	20.40	22.32	19.85	21.70	131600
2004-04-22	21.45	21.45	19.67	20.25	113800
2004-04-23	20.25	20.25	19.53	19.93	167400
2004-04-26	20.21	20.21	19.75	20.00	39800
2004-04-27	20.07	20.86	20.07	20.74	115800
2004-04-28	20.80	20.81	19.70	19.92	91000
2004-04-29	20.36	20.36	19.61	19.61	50800
2004-04-30	20.28	20.28	18.78	18.86	73800
2004-05-03	19.23	19.23	18.05	18.68	172800
2004-05-04	18.68	19.69	18.64	19.14	45600
2004-05-05	19.55	19.55	18.91	19.39	33200
2004-05-06	19.28	19.48	19.08	19.09	46800
2004-05-07	19.09	19.31	18.83	18.88	48600
2004-05-10	18.81	19.64	18.50	18.61	86400
2004-05-11	19.05	19.55	18.52	18.77	42800
2004-05-12	19.37	20.71	19.37	20.43	149800
2004-05-13	20.45	20.45	19.62	19.62	71800
2004-05-14	19.82	19.90	19.00	19.07	50800
2004-05-17	19.34	19.50	18.95	19.17	31400
2004-05-18	19.92	19.92	18.88	19.20	66400
2004-05-19	18.88	19.49	18.88	19.42	115200
2004-05-20	18.67	19.45	18.67	19.45	83600
2004-05-21	19.11	19.70	18.94	19.58	35400
2004-05-24	19.09	19.71	19.09	19.35	22200
2004-05-25	19.24	19.76	19.22	19.76	36200
2004-05-26	19.11	19.96	19.10	19.96	45400
2004-05-27	19.46	20.25	19.46	19.80	27200
2004-05-28	20.00	20.10	19.72	19.77	322200
2004-06-01	19.76	19.99	19.72	19.75	24800
2004-06-02	20.02	20.07	19.75	20.07	32000
2004-06-03	19.77	20.08	19.38	19.43	109000
2004-06-04	19.80	19.80	18.98	19.41	37000
2004-06-07	19.38	19.85	19.19	19.75	28600
2004-06-08	19.68	19.98	19.36	19.71	18600
2004-06-09	19.67	19.67	18.93	18.96	104400
2004-06-10	18.95	19.21	18.88	18.99	62400
2004-06-14	18.72	18.78	18.54	18.54	55000
2004-06-15	18.95	19.02	18.51	18.70	26400
2004-06-16	19.09	19.12	18.61	18.98	30600
2004-06-17	19.34	19.63	18.79	19.24	54200
2004-06-18	19.41	19.49	18.95	19.00	71800
2004-06-21	18.99	19.16	18.88	19.08	17400
2004-06-22	19.00	19.50	18.94	19.44	32800
2004-06-23	19.50	19.50	19.01	19.40	22800
2004-06-24	19.38	19.78	19.14	19.54	54400
2004-06-25	19.01	19.65	19.01	19.59	100000
2004-06-28	19.50	19.92	19.48	19.64	32400
2004-06-29	19.30	20.32	19.29	20.32	62400
2004-06-30	20.37	20.42	19.75	20.42	46200
2004-07-01	20.41	20.42	19.64	20.02	55800
2004-07-02	20.07	20.34	19.92	20.29	27800
2004-07-06	19.98	20.63	19.98	20.39	59000
2004-07-07	20.19	20.53	20.05	20.05	64600
2004-07-08	20.13	20.19	19.83	19.89	74800
2004-07-09	19.88	19.89	19.70	19.73	83800
2004-07-12	19.73	19.95	19.64	19.69	45000
2004-07-13	19.95	20.01	19.75	19.82	27000
2004-07-14	19.77	20.05	19.61	19.81	55400
2004-07-15	19.76	20.05	19.60	19.70	83400
2004-07-16	19.54	19.96	19.52	19.53	62600
2004-07-19	19.63	20.12	19.47	19.92	67000
2004-07-20	19.75	20.05	19.44	19.98	58200
2004-07-21	20.00	20.00	19.88	19.90	29000
2004-07-22	19.28	20.12	19.28	19.88	49800
2004-07-23	20.00	20.00	19.17	19.71	49800
2004-07-26	19.36	19.60	19.00	19.14	57800
2004-07-27	19.01	19.19	18.87	18.95	72800
2004-07-28	18.85	19.25	18.65	18.67	88600
2004-07-29	18.64	18.65	18.25	18.44	83200
2004-07-30	18.43	18.58	18.30	18.37	225400
2004-08-02	18.20	19.05	18.15	18.85	84600
2004-08-03	18.64	18.98	18.41	18.58	91800
2004-08-04	18.30	18.95	18.30	18.64	67600
2004-08-05	18.34	18.83	18.34	18.60	42400
2004-08-06	18.92	18.92	18.30	18.38	74400
2004-08-09	19.00	19.00	18.28	18.66	63800
2004-08-10	19.06	19.18	18.75	18.85	59800
2004-08-11	18.67	19.37	18.57	19.25	63400
2004-08-12	18.61	19.57	18.61	19.15	100000
2004-08-13	19.16	19.33	19.10	19.33	22800
2004-08-16	19.20	19.95	19.10	19.95	38800
2004-08-17	19.98	20.00	19.26	19.62	36800
2004-08-18	19.51	20.39	19.24	20.29	44600
2004-08-19	19.66	20.94	19.66	20.67	63200
2004-08-20	20.93	21.23	20.49	21.22	61400
2004-08-23	21.33	21.33	20.70	20.84	21400
2004-08-24	20.86	20.93	20.17	20.93	49600
2004-08-25	20.75	21.03	20.26	20.97	89400
2004-08-26	20.93	21.25	20.24	21.25	83000
2004-08-27	21.24	21.50	21.09	21.50	64600
2004-08-30	21.01	21.38	21.01	21.32	60400
2004-08-31	21.22	21.50	21.22	21.49	58600
2004-09-01	21.48	21.78	20.73	20.73	76800
2004-09-02	21.00	21.95	20.81	21.95	66000
2004-09-03	21.18	21.95	21.18	21.87	75200
2004-09-07	21.93	22.49	21.60	21.87	105400
2004-09-08	22.04	22.20	21.24	21.43	48600
2004-09-09	21.27	22.00	21.27	21.77	42600
2004-09-10	22.00	22.00	21.54	21.99	25200
2004-09-13	21.98	22.23	21.82	21.82	19600
2004-09-14	21.71	21.78	21.32	21.75	30600
2004-09-15	21.53	21.78	21.16	21.32	32400
2004-09-16	21.92	21.92	21.20	21.54	26600
2004-09-17	21.53	21.79	21.14	21.30	67400
2004-09-20	21.38	21.57	21.25	21.42	33000
2004-09-21	21.23	21.65	21.06	21.65	22800
2004-09-22	21.25	21.26	20.51	20.53	48800
2004-09-23	20.51	20.85	20.38	20.50	30600
2004-09-24	20.31	20.56	20.31	20.43	23000
2004-09-27	20.92	20.92	20.13	20.17	79000
2004-09-28	20.20	21.23	20.20	20.97	65600
2004-09-29	21.24	21.52	20.85	21.52	52200
2004-09-30	21.13	21.50	21.13	21.44	35000
2004-10-01	21.40	22.50	21.40	22.38	59200
2004-10-04	22.41	23.00	22.17	22.27	175600
2004-10-05	22.44	22.44	22.09	22.22	45000
2004-10-06	22.31	22.79	22.13	22.59	40800
2004-10-07	22.42	22.55	22.19	22.32	22600
2004-10-08	22.31	22.48	21.65	21.88	36400
2004-10-11	22.04	22.04	21.00	21.09	36000
2004-10-12	21.19	21.77	21.16	21.74	60600
2004-10-13	21.87	21.99	21.39	21.66	40000
2004-10-14	21.61	21.94	21.46	21.49	43600
2004-10-15	21.78	21.93	21.54	21.70	35600
2004-10-18	21.83	22.00	21.21	21.54	48200
2004-10-19	21.76	21.87	21.37	21.57	71400
2004-10-20	21.61	21.97	21.48	21.64	21600
2004-10-21	21.56	21.75	21.50	21.65	25000
2004-10-22	21.59	21.75	21.54	21.63	26200
2004-10-25	21.76	21.82	21.36	21.65	22200
2004-10-26	21.70	21.77	21.44	21.66	28600
2004-10-27	21.57	21.97	21.26	21.85	45000
2004-10-28	21.75	21.75	21.37	21.75	19600
2004-10-29	21.75	22.22	21.67	22.12	38800
2004-11-01	22.04	22.47	21.89	22.47	25800
2004-11-02	22.21	22.75	22.11	22.16	35600
2004-11-03	22.04	22.75	22.04	22.75	34000
2004-11-04	22.80	23.69	22.79	23.69	78600
2004-11-05	23.58	23.77	23.10	23.41	61600
2004-11-08	23.49	23.49	22.70	22.87	40800
2004-11-09	22.95	22.98	22.36	22.36	29000
2004-11-10	22.54	23.24	22.36	22.99	34200
2004-11-11	22.85	23.05	22.53	22.69	41200
2004-11-12	22.88	22.88	22.61	22.85	41200
2004-11-15	23.12	23.45	22.46	23.05	32400
2004-11-16	23.31	23.50	22.85	22.85	39800
2004-11-17	23.56	23.56	22.87	23.22	14400
2004-11-18	23.11	23.43	23.00	23.40	16200
2004-11-19	22.93	23.18	22.88	22.97	22200
2004-11-22	22.92	23.60	22.77	23.45	24000
2004-11-23	23.45	23.62	22.82	23.44	62400
2004-11-24	23.58	23.81	23.36	23.55	6800
2004-11-26	23.70	23.82	23.70	23.82	1800
2004-11-29	23.71	24.22	22.76	23.86	24800
2004-11-30	24.23	24.23	23.47	23.56	22000
2004-12-01	24.02	24.33	23.50	23.59	88800
2004-12-02	23.45	23.90	23.15	23.52	66800
2004-12-03	23.39	24.21	23.34	23.70	23200
2004-12-06	23.70	24.23	23.42	23.54	71000
2004-12-07	23.86	23.86	22.54	22.54	56600
2004-12-08	22.71	23.12	22.68	22.75	31200
2004-12-09	23.11	23.34	22.73	23.15	19600
2004-12-10	23.49	23.50	23.09	23.45	19600
2004-12-13	23.47	23.53	23.37	23.50	15800
2004-12-14	23.66	23.85	23.26	23.45	24800
2004-12-15	23.62	23.80	23.37	23.65	42600
2004-12-16	23.78	23.88	23.16	23.55	35200
2004-12-17	23.19	23.94	23.19	23.83	30600
2004-12-20	23.34	23.72	23.34	23.56	35200
2004-12-21	23.89	24.25	23.60	23.85	41800
2004-12-22	24.41	24.49	23.98	24.36	19200
2004-12-23	24.59	24.68	24.01	24.01	18400
2004-12-27	24.50	24.50	23.62	23.62	16800
2004-12-28	24.59	24.79	23.56	24.53	29000
2004-12-29	24.53	24.76	24.42	24.42	13400
2004-12-30	24.11	24.80	24.11	24.38	20000
2004-12-31	24.05	24.53	24.04	24.52	28000
2005-01-03	24.04	24.35	23.76	23.77	30600
2005-01-04	24.00	24.13	23.63	23.63	49000
2005-01-05	24.00	24.15	23.41	23.41	43600
2005-01-06	23.19	24.16	23.19	23.54	84200
2005-01-07	24.08	24.08	23.33	23.33	30000
2005-01-10	23.31	24.06	23.31	23.46	61000
2005-01-11	23.06	23.35	22.67	22.67	20800
2005-01-12	22.80	23.25	22.58	22.58	20000
2005-01-13	22.53	22.81	21.80	21.80	52800
2005-01-14	21.98	22.27	21.69	22.27	28400
2005-01-18	22.10	22.66	22.02	22.40	34600
2005-01-19	22.82	22.82	21.91	21.94	62600
2005-01-20	21.87	21.97	21.55	21.61	42200
2005-01-21	22.04	24.10	22.04	23.57	159600
2005-01-24	23.75	24.28	23.55	23.73	110400
2005-01-25	23.98	23.98	23.51	23.51	39000
2005-01-26	23.98	24.00	23.56	23.93	37800
2005-01-27	24.01	24.01	23.47	23.63	33600
2005-01-28	23.17	23.97	23.17	23.18	16200
2005-01-31	23.73	24.15	23.53	24.13	37400
2005-02-01	24.13	24.38	23.18	24.38	35200
2005-02-02	23.97	24.34	23.86	24.33	19400
2005-02-03	24.38	24.39	23.87	24.39	25000
2005-02-04	24.49	24.49	24.00	24.49	42200
2005-02-07	24.03	24.86	24.03	24.60	50400
2005-02-08	24.50	24.61	24.26	24.61	20000
2005-02-09	24.93	24.95	24.14	24.25	37200
2005-02-10	23.93	24.16	23.45	23.57	55600
2005-02-11	23.45	24.08	23.45	23.75	11400
2005-02-14	24.11	24.11	23.56	23.80	5800
2005-02-15	23.95	24.09	23.75	23.97	46000
2005-02-16	24.24	24.24	23.60	23.91	48400
2005-02-17	24.25	24.33	23.66	23.66	29200
2005-02-18	23.99	23.99	23.02	23.05	96000
2005-02-22	23.33	23.33	22.52	22.52	50200
2005-02-23	22.53	22.92	22.32	22.57	40000
2005-02-24	22.84	22.85	22.14	22.52	20200
2005-02-25	22.78	23.00	22.31	22.83	32400
2005-02-28	22.69	23.82	22.69	23.61	59800
2005-03-01	23.58	24.00	23.56	23.97	62400
2005-03-02	23.78	24.35	23.78	24.11	34000
2005-03-03	24.27	24.70	23.88	24.57	73000
2005-03-04	24.73	25.20	24.24	24.57	86600
2005-03-07	24.68	24.83	24.33	24.56	31200
2005-03-08	24.28	24.71	24.03	24.16	44200
2005-03-09	24.15	24.36	23.78	23.81	29400
2005-03-10	24.12	24.24	23.45	23.52	32800
2005-03-11	23.36	23.58	23.35	23.57	27400
2005-03-14	23.56	23.93	23.49	23.72	29000
2005-03-15	23.90	24.11	23.48	23.57	27400
2005-03-16	23.26	24.04	23.26	23.70	34000
2005-03-17	24.04	24.04	23.06	23.62	34400
2005-03-18	23.86	23.86	22.81	23.11	131000
2005-03-21	23.29	23.81	22.98	23.19	40800
2005-03-22	23.14	23.48	23.02	23.17	20400
2005-03-23	22.93	23.22	22.93	23.07	23000
2005-03-24	23.46	23.46	22.80	23.19	40600
2005-03-28	23.27	23.50	22.99	23.43	39400
2005-03-29	23.13	23.33	22.86	22.86	50600
2005-03-30	23.20	23.44	22.81	23.37	31200
2005-03-31	23.16	23.47	22.96	23.42	59800
2005-04-01	23.44	23.44	22.63	22.82	36400
2005-04-04	22.65	22.89	22.52	22.71	49200
2005-04-05	22.93	22.93	22.43	22.60	53000
2005-04-06	22.96	22.99	22.58	22.58	45400
2005-04-07	22.50	23.06	22.50	23.06	12800
2005-04-08	22.80	23.21	22.80	23.00	22600
2005-04-11	23.00	23.01	22.56	22.69	31200
2005-04-12	22.55	23.34	22.55	23.26	33400
2005-04-13	23.37	23.37	22.59	22.78	31800
2005-04-14	23.18	23.18	22.78	22.78	33800
2005-04-15	23.02	23.25	22.84	22.98	47000
2005-04-18	22.76	24.33	22.76	23.88	138400
2005-04-19	23.79	24.10	23.78	24.04	84200
2005-04-20	24.24	24.24	23.79	23.85	107200
2005-04-21	23.75	24.95	23.75	24.74	163400
2005-04-22	24.17	24.98	23.77	23.93	67000
2005-04-25	24.34	24.43	23.55	23.79	42600
2005-04-26	24.14	24.18	23.51	23.78	41600
2005-04-27	23.90	24.21	23.64	24.00	64000
2005-04-28	24.00	24.09	23.84	24.00	45400
2005-04-29	24.12	24.64	23.93	24.48	41000
2005-05-02	24.46	24.97	24.46	24.92	57400
2005-05-03	24.76	27.52	24.67	25.59	72800
2005-05-04	25.31	26.05	25.25	25.99	82800
2005-05-05	25.99	26.48	25.91	26.09	27200
2005-05-06	26.40	26.41	25.71	25.99	43400
2005-05-09	25.74	26.42	25.48	26.25	81000
2005-05-10	26.24	26.39	25.97	26.33	54200
2005-05-11	25.95	26.25	25.66	25.79	68800
2005-05-12	25.50	25.74	24.56	24.65	53600
2005-05-13	24.56	24.67	24.17	24.29	51600
2005-05-16	24.01	24.40	23.86	24.08	83000
2005-05-17	24.05	24.30	23.78	24.20	102600
2005-05-18	24.41	24.50	24.05	24.13	32200
2005-05-19	24.28	24.40	24.00	24.17	60200
2005-05-20	24.03	24.67	24.03	24.67	53600
2005-05-23	24.52	24.96	24.52	24.76	32600
2005-05-24	24.55	24.63	24.43	24.55	33400
2005-05-25	24.37	24.60	24.23	24.31	49600
2005-05-26	24.24	24.50	24.10	24.45	31000
2005-05-27	24.30	24.61	24.19	24.25	13600
2005-05-31	24.23	24.78	24.04	24.68	65400
2005-06-01	24.69	25.50	24.54	25.50	55400
2005-06-02	25.12	25.63	25.12	25.54	38800
2005-06-03	25.68	25.75	24.85	24.98	96800
2005-06-06	24.93	25.16	24.85	25.13	32600
2005-06-07	25.00	25.38	24.88	25.06	37000
2005-06-08	25.00	25.13	25.00	25.05	45200
2005-06-09	25.00	25.14	24.87	25.14	81400
2005-06-10	25.10	25.18	24.98	24.98	17000
2005-06-13	24.87	25.07	24.83	25.07	60200
2005-06-14	25.25	25.73	25.14	25.65	47800
2005-06-15	25.71	25.74	25.10	25.52	55600
2005-06-16	25.29	25.74	24.97	25.73	38600
2005-06-17	25.75	26.00	25.60	25.75	99600
2005-06-20	25.55	25.75	25.52	25.54	28800
2005-06-21	25.35	25.58	25.07	25.52	18000
2005-06-22	25.60	26.23	25.57	26.23	59200
2005-06-23	26.00	26.17	25.60	25.72	45600
2005-06-24	25.65	25.66	25.40	25.57	86200
2005-06-27	25.48	25.95	25.48	25.70	31600
2005-06-28	25.70	26.22	25.70	26.06	36400
2005-06-29	26.23	26.23	25.59	25.77	22200
2005-06-30	25.76	26.50	25.76	26.18	24400
2005-07-01	26.03	26.19	25.55	25.88	8800
2005-07-05	25.66	26.86	25.59	26.81	21600
2005-07-06	26.76	27.80	26.63	26.79	44600
2005-07-07	26.59	27.30	26.31	27.09	30400
2005-07-08	26.79	28.08	26.61	28.02	19400
2005-07-11	27.62	28.70	27.45	27.81	48200
2005-07-12	27.64	27.88	27.63	27.79	82000
2005-07-13	27.79	27.79	27.24	27.38	21800
2005-07-14	27.84	27.90	26.44	26.48	77800
2005-07-15	26.47	26.92	26.36	26.92	39200
2005-07-18	26.99	27.11	26.90	27.03	52600
2005-07-19	27.13	27.20	26.88	26.88	36000
2005-07-20	26.84	27.36	26.84	27.08	43000
2005-07-21	27.48	27.52	26.81	27.25	22400
2005-07-22	27.46	28.77	27.17	28.71	25000
2005-07-25	28.66	29.25	28.58	28.92	67400
2005-07-26	28.64	29.01	28.64	28.81	47200
2005-07-27	28.51	28.51	27.88	28.36	47800
2005-07-28	28.51	28.89	28.44	28.77	19200
2005-07-29	28.62	29.61	28.62	29.42	19600
2005-08-01	29.52	29.83	29.04	29.04	29000
2005-08-02	29.02	29.54	28.77	29.45	62400
2005-08-03	29.22	29.22	28.72	28.72	43200
2005-08-04	28.60	29.10	27.43	27.96	105800
2005-08-05	27.90	28.70	27.25	28.19	62600
2005-08-08	28.13	28.13	27.86	28.04	34000
2005-08-09	28.04	29.22	28.04	28.60	62600
2005-08-10	29.03	29.06	28.01	28.23	28400
2005-08-11	28.04	28.64	28.04	28.40	19000
2005-08-12	28.20	28.38	27.91	27.98	44800
2005-08-15	27.95	28.40	27.75	27.93	13000
2005-08-16	27.76	27.96	27.33	27.77	23000
2005-08-17	27.46	27.49	27.08	27.15	36400
2005-08-18	27.44	28.92	27.08	27.65	117600
2005-08-19	27.79	28.00	27.24	27.44	95200
2005-08-22	27.20	27.40	27.08	27.20	69600
2005-08-23	27.20	27.87	27.15	27.71	44000
2005-08-24	27.72	27.95	27.01	27.22	40200
2005-08-25	27.66	27.66	27.06	27.06	20600
2005-08-26	27.13	27.39	27.00	27.12	15400
2005-08-29	26.95	27.42	26.83	27.42	15000
2005-08-30	27.53	27.79	27.35	27.61	25400
2005-08-31	27.89	30.00	27.81	29.98	167000
2005-09-01	29.95	29.95	28.94	29.09	85400
2005-09-02	29.50	29.50	28.97	29.25	20800
2005-09-06	29.41	29.63	29.36	29.51	79600
2005-09-07	29.50	29.58	29.28	29.55	24800
2005-09-08	29.57	29.57	28.62	28.90	34000
2005-09-09	29.00	29.57	29.00	29.57	12400
2005-09-12	29.56	29.56	29.15	29.40	15800
2005-09-13	29.74	29.74	28.68	28.82	30600
2005-09-14	28.92	28.92	27.85	28.10	35200
2005-09-15	27.95	28.16	27.66	28.01	31600
2005-09-16	28.18	28.38	27.52	28.00	215400
2005-09-19	27.93	28.42	27.88	28.36	30600
2005-09-20	28.47	28.99	28.47	28.85	41800
2005-09-21	28.95	28.99	28.00	28.10	59400
2005-09-22	27.82	28.07	27.75	27.76	39000
2005-09-23	28.02	28.12	27.56	27.58	18400
2005-09-26	28.05	28.11	27.76	28.02	46200
2005-09-27	27.82	28.08	27.75	27.97	36200
2005-09-28	28.12	28.12	27.75	27.84	25600
2005-09-29	27.88	28.69	27.87	28.69	43200
2005-09-30	28.69	29.14	28.67	28.90	13800
2005-10-03	28.62	29.22	28.28	28.28	25000
2005-10-04	28.25	28.64	28.07	28.09	43000
2005-10-05	28.07	28.07	27.80	27.80	43000
2005-10-06	27.93	28.00	27.55	27.76	64000
2005-10-07	27.86	28.04	27.55	27.55	26000
2005-10-10	27.70	27.70	27.15	27.43	17800
2005-10-11	27.43	27.92	27.43	27.58	69800
2005-10-12	27.58	27.77	27.20	27.45	34800
2005-10-13	27.20	28.24	27.20	28.07	33600
2005-10-14	28.08	28.21	27.41	27.55	27800
2005-10-17	27.44	27.44	27.03	27.35	21400
2005-10-18	27.34	27.63	26.59	26.73	15600
2005-10-19	26.56	27.91	26.55	27.91	39000
2005-10-20	27.54	28.04	27.21	27.38	7200
2005-10-21	27.19	27.64	27.09	27.41	13800
2005-10-24	27.15	27.50	27.00	27.42	36800
2005-10-25	27.45	27.45	27.00	27.21	24200
2005-10-26	26.84	27.38	26.84	27.14	25600
2005-10-27	27.04	27.37	26.92	27.00	35600
2005-10-28	27.11	27.49	27.04	27.43	11000
2005-10-31	27.68	28.30	27.68	28.21	29400
2005-11-01	27.88	27.88	27.19	27.19	19000
2005-11-02	27.39	27.71	27.20	27.71	23600
2005-11-03	28.05	28.05	27.53	27.65	34200
2005-11-04	27.81	27.81	27.25	27.44	6600
2005-11-07	27.77	27.99	27.50	27.83	6600
2005-11-08	27.63	27.82	27.56	27.82	8400
2005-11-09	27.52	27.97	27.52	27.95	43800
2005-11-10	27.98	28.01	27.51	28.01	21400
2005-11-11	27.69	28.08	27.63	27.94	15000
2005-11-14	27.61	27.91	27.61	27.82	25400
2005-11-15	27.68	27.85	27.58	27.58	42200
2005-11-16	27.52	28.00	27.52	27.78	33200
2005-11-17	27.85	28.40	27.85	28.40	28200
2005-11-18	28.76	29.07	28.33	28.65	39800
2005-11-21	28.38	29.75	28.38	29.48	52800
2005-11-22	29.25	29.82	29.10	29.37	18200
2005-11-23	29.80	30.44	29.73	30.40	59000
2005-11-25	30.25	30.50	30.20	30.43	11200
2005-11-28	30.56	30.56	30.35	30.39	102000
2005-11-29	30.58	31.31	30.56	30.94	75600
2005-11-30	31.19	31.30	30.31	30.37	135200
2005-12-01	30.86	31.39	30.78	31.33	47400
2005-12-02	31.36	31.89	31.13	31.74	57400
2005-12-05	31.96	32.19	31.72	31.80	92000
2005-12-06	31.83	32.34	31.72	31.89	62200
2005-12-07	32.24	32.24	31.14	31.22	53400
2005-12-08	31.30	31.53	30.62	30.78	21800
2005-12-09	30.91	31.08	30.48	30.79	18000
2005-12-12	31.08	31.08	30.44	30.87	34800
2005-12-13	31.14	31.50	30.76	31.18	49200
2005-12-14	31.41	31.46	30.97	30.99	31800
2005-12-15	31.23	31.23	29.62	29.78	41200
2005-12-16	29.85	30.12	29.70	29.86	173400
2005-12-19	29.62	29.68	29.21	29.21	27200
2005-12-20	29.12	29.22	28.69	28.88	58800
2005-12-21	28.79	29.62	28.79	29.33	31600
2005-12-22	29.65	30.40	29.31	30.38	35600
2005-12-23	30.15	30.85	29.72	29.72	27600
2005-12-27	29.64	30.17	29.59	29.59	12400
2005-12-28	29.56	30.10	29.56	29.74	31400
2005-12-29	29.84	30.37	29.75	29.99	82600
2005-12-30	29.87	30.04	29.51	29.71	26600
2006-01-03	29.50	30.54	29.41	30.47	30800
2006-01-04	30.05	30.74	30.02	30.74	34200
2006-01-05	30.98	31.97	30.41	31.79	95800
2006-01-06	32.01	32.56	30.57	31.40	69200
2006-01-09	31.20	31.41	30.71	30.86	32000
2006-01-10	30.68	31.50	30.25	30.90	45200
2006-01-11	30.90	31.17	30.59	30.86	20400
2006-01-12	30.85	31.12	30.37	30.48	26200
2006-01-13	30.67	30.88	30.51	30.65	57400
2006-01-17	30.57	31.26	30.32	31.12	33800
2006-01-18	30.80	31.18	30.52	31.01	43600
2006-01-19	31.18	31.62	30.96	31.44	32100
2006-01-20	31.62	31.62	30.64	30.68	23500
2006-01-23	31.15	31.15	30.07	30.69	26000
2006-01-24	30.77	31.25	30.65	30.75	29600
2006-01-25	30.75	30.75	29.87	30.49	26900
2006-01-26	30.72	30.72	29.96	30.03	31400
2006-01-27	29.70	30.74	29.70	30.35	40600
2006-01-30	30.21	30.33	29.95	30.30	40800
2006-01-31	29.91	30.29	29.91	30.28	63000
2006-02-01	30.35	30.35	29.60	30.25	31900
2006-02-02	30.07	30.30	29.10	29.51	31900
2006-02-03	29.50	29.70	29.09	29.41	42600
2006-02-06	29.84	31.11	29.81	30.96	66300
2006-02-07	30.55	31.13	30.53	31.10	27300
2006-02-08	31.25	31.87	30.70	31.59	38800
2006-02-09	31.84	31.84	31.09	31.27	23200
2006-02-10	31.00	32.35	30.50	32.24	33100
2006-02-13	32.25	32.35	31.51	32.15	46200
2006-02-14	32.31	32.89	31.99	32.83	39300
2006-02-15	32.60	33.23	32.34	33.00	35800
2006-02-16	33.24	33.93	32.36	33.87	36100
2006-02-17	33.82	34.20	33.60	34.00	26400
2006-02-21	34.24	34.24	33.60	33.93	34300
2006-02-22	34.00	34.31	33.68	34.00	17300
2006-02-23	34.08	34.92	33.71	34.35	25500
2006-02-24	34.53	34.71	33.57	34.26	84900
2006-02-27	33.50	34.59	33.50	34.30	40800
2006-02-28	33.99	34.35	33.45	33.95	30400
2006-03-01	34.26	34.26	33.62	34.20	18100
2006-03-02	34.40	34.40	33.70	34.00	14500
2006-03-03	33.74	34.38	33.62	33.90	21600
2006-03-06	33.62	34.29	33.62	33.87	26700
2006-03-07	33.75	34.19	32.93	33.36	20900
2006-03-08	33.69	33.69	32.75	33.22	11500
2006-03-09	32.99	33.25	32.42	32.85	26900
2006-03-10	32.62	33.01	31.84	32.25	33700
2006-03-13	32.56	33.14	32.28	32.37	34100
2006-03-14	32.56	32.56	32.20	32.27	76200
2006-03-15	32.63	34.98	32.20	34.91	74500
2006-03-16	34.75	35.22	34.17	34.34	56700
2006-03-17	34.60	34.60	33.50	33.64	111300
2006-03-20	33.84	33.84	33.21	33.50	23600
2006-03-21	33.27	33.50	33.00	33.05	20000
2006-03-22	32.67	33.22	32.23	33.22	73600
2006-03-23	33.45	33.50	32.76	33.05	28300
2006-03-24	33.27	33.50	32.83	33.05	19800
2006-03-27	33.10	33.70	33.10	33.28	29200
2006-03-28	33.47	33.50	33.05	33.12	43900
2006-03-29	33.29	33.49	33.12	33.46	25300
2006-03-30	33.50	33.55	32.89	33.47	34100
2006-03-31	33.30	33.60	33.16	33.59	36800
2006-04-03	33.68	33.69	33.17	33.36	40400
2006-04-04	33.41	33.73	33.03	33.06	20900
2006-04-05	33.47	33.65	33.22	33.30	19100
2006-04-06	33.40	33.47	32.56	32.96	25000
2006-04-07	32.83	33.12	31.28	31.56	42000
2006-04-10	31.76	32.52	31.48	32.33	25200
2006-04-11	32.59	32.59	31.46	31.86	21200
2006-04-12	31.64	32.10	31.64	31.97	22500
2006-04-13	31.61	32.05	31.40	31.65	11600
2006-04-17	31.89	32.24	31.26	32.17	21600
2006-04-18	32.28	33.00	32.06	33.00	35200
2006-04-19	33.09	33.35	32.98	33.10	30600
2006-04-20	33.33	33.33	32.04	32.50	13900
2006-04-21	32.98	33.44	32.11	33.01	29600
2006-04-24	33.42	33.47	32.42	33.13	39700
2006-04-25	32.94	32.94	31.76	32.47	69400
2006-04-26	32.76	33.87	32.75	33.41	53400
2006-04-27	33.19	34.17	32.85	33.75	46200
2006-04-28	33.53	34.48	33.02	34.25	58700
2006-05-01	34.10	34.50	33.99	34.20	51200
2006-05-02	34.20	34.73	34.01	34.48	34500
2006-05-03	34.45	34.82	33.82	34.63	31400
2006-05-04	34.41	34.95	33.95	34.91	24100
2006-05-05	34.92	35.24	34.76	34.89	64800
2006-05-08	34.71	35.15	34.71	34.89	63300
2006-05-09	34.60	35.25	34.56	34.86	28700
2006-05-10	34.55	35.47	34.55	35.32	31200
2006-05-11	35.51	35.51	33.84	33.87	48700
2006-05-12	33.93	34.81	32.80	32.98	49600
2006-05-15	32.76	33.23	32.30	32.80	39900
2006-05-16	33.02	33.71	32.61	33.64	54500
2006-05-17	33.30	33.83	33.03	33.15	41700
2006-05-18	33.10	33.19	32.30	32.32	28700
2006-05-19	32.21	33.51	32.16	32.70	44400
2006-05-22	32.49	33.15	32.26	32.79	28300
2006-05-23	33.01	33.01	32.01	32.08	47700
2006-05-24	32.00	32.50	31.27	32.22	38900
2006-05-25	32.56	32.59	31.75	32.08	40900
2006-05-26	32.24	32.42	32.00	32.13	29400
2006-05-30	31.97	32.30	31.30	31.40	38800
2006-05-31	31.61	32.40	31.37	32.35	142800
2006-06-01	32.59	32.59	32.22	32.40	43900
2006-06-02	32.79	32.95	32.26	32.65	92100
2006-06-05	32.74	32.84	31.80	32.16	58200
2006-06-06	32.39	32.69	31.85	32.15	60000
2006-06-07	32.36	32.75	32.28	32.29	30500
2006-06-08	32.49	32.53	31.44	31.84	54700
2006-06-09	32.26	32.37	31.81	32.02	28700
2006-06-12	32.19	32.20	30.83	30.83	48200
2006-06-13	30.90	31.34	30.22	30.27	71300
2006-06-14	30.10	30.84	29.79	30.50	45600
2006-06-15	30.91	30.92	30.06	30.53	70800
2006-06-16	30.53	30.53	29.78	29.94	223100
2006-06-19	30.09	30.55	29.76	30.32	74600
2006-06-20	30.42	31.07	30.42	30.65	42300
2006-06-21	30.75	31.71	30.66	31.46	54000
2006-06-22	31.22	32.10	31.22	31.89	30700
2006-06-23	31.60	31.95	31.48	31.80	32200
2006-06-26	31.99	32.95	31.67	32.86	50000
2006-06-27	32.90	33.29	32.16	32.31	41300
2006-06-28	32.53	32.95	32.03	32.46	67500
2006-06-29	32.82	33.72	32.67	33.64	52900
2006-06-30	33.86	33.94	33.07	33.07	175400
2006-07-03	33.05	33.38	33.04	33.33	15800
2006-07-05	33.00	33.10	32.60	32.65	49800
2006-07-06	32.78	33.16	32.50	32.87	32900
2006-07-07	33.00	33.06	32.20	32.39	26195
2006-07-10	32.28	33.03	32.28	33.01	17656
2006-07-11	33.10	33.16	32.08	33.00	36363
2006-07-12	33.08	33.08	32.19	32.21	25713
2006-07-13	32.34	32.54	30.90	30.99	45187
2006-07-14	30.78	31.39	30.73	30.84	32346
2006-07-17	31.00	31.00	29.76	29.90	28211
2006-07-18	30.10	30.76	29.80	30.69	16993
2006-07-19	30.89	32.63	30.80	31.73	62624
2006-07-20	31.93	31.93	30.50	30.64	52424
2006-07-21	30.30	30.30	29.00	30.11	30459
2006-07-24	30.44	30.98	30.10	30.59	74549
2006-07-25	30.50	30.50	28.58	29.57	119531
2006-07-26	29.52	30.35	29.14	29.68	42760
2006-07-27	29.97	30.85	29.12	29.69	52803
2006-07-28	29.98	30.95	29.88	30.93	56642
2006-07-31	30.21	30.45	29.33	30.09	92933
2006-08-01	29.92	30.66	29.75	30.63	43319
2006-08-02	30.75	30.92	30.03	30.36	29425
2006-08-03	30.02	31.34	29.88	31.24	31991
2006-08-04	31.42	32.00	30.40	30.79	33189
2006-08-07	30.48	30.48	29.64	30.36	38763
2006-08-08	30.53	30.72	29.56	29.65	37909
2006-08-09	30.09	30.41	29.32	29.37	43816
2006-08-10	29.28	30.94	29.28	30.64	60682
2006-08-11	30.50	30.76	29.66	29.66	20150
2006-08-14	29.56	30.85	29.38	29.86	54184
2006-08-15	29.90	30.85	29.90	30.85	21288
2006-08-16	31.03	31.09	30.38	30.68	20802
2006-08-17	30.77	30.98	30.18	30.20	26655
2006-08-18	30.51	30.54	29.64	30.46	38280
2006-08-21	30.31	30.31	29.95	29.97	31368
2006-08-22	30.17	30.47	29.81	30.47	32594
2006-08-23	30.80	30.80	30.07	30.43	44257
2006-08-24	30.71	31.30	29.52	30.27	76261
2006-08-25	30.50	31.16	30.30	30.47	42011
2006-08-28	30.34	31.80	30.28	31.80	40507
2006-08-29	31.87	32.80	31.65	32.80	99533
2006-08-30	33.01	33.01	32.15	32.24	60564
2006-08-31	32.21	32.86	31.62	31.67	44699
2006-09-01	31.53	32.81	31.53	32.60	27260
2006-09-05	32.70	32.98	32.11	32.98	20203
2006-09-06	32.92	32.92	32.16	32.56	24705
2006-09-07	32.40	32.99	32.34	32.65	22081
2006-09-08	32.21	32.67	32.09	32.60	19315
2006-09-11	32.52	33.36	31.91	33.04	26837
2006-09-12	33.17	33.72	32.63	33.69	33553
2006-09-13	33.85	33.85	32.53	33.13	47546
2006-09-14	32.88	33.07	31.95	32.18	32013
2006-09-15	32.42	33.02	32.41	32.95	70186
2006-09-18	32.85	33.81	32.45	33.72	29527
2006-09-19	33.75	33.75	32.06	32.46	60830
2006-09-20	32.57	33.52	32.57	33.48	31866
2006-09-21	33.75	33.92	32.81	33.41	17974
2006-09-22	33.42	33.45	31.79	32.27	31155
2006-09-25	32.43	33.53	32.17	33.50	26465
2006-09-26	33.55	33.57	32.18	32.27	49754
2006-09-27	32.35	32.74	31.87	32.02	58416
2006-09-28	32.19	32.47	31.86	32.05	58386
2006-09-29	32.17	32.33	31.08	31.10	48155
2006-10-02	31.53	31.78	31.31	31.50	66130
2006-10-03	31.32	31.89	31.09	31.26	40434
2006-10-04	31.04	31.93	30.76	31.79	21688
2006-10-05	31.94	32.74	31.81	32.19	40240
2006-10-06	31.96	32.35	31.52	31.98	26492
2006-10-09	32.05	32.92	31.81	32.83	26392
2006-10-10	32.75	32.89	32.10	32.62	27254
2006-10-11	32.63	32.96	32.46	32.56	18592
2006-10-12	32.69	33.44	32.51	33.43	38256
2006-10-13	33.45	34.26	33.04	34.16	41478
2006-10-16	33.66	33.66	32.91	33.26	42772
2006-10-17	32.99	33.91	32.88	33.90	29500
2006-10-18	33.96	34.69	33.96	34.38	40100
2006-10-19	34.22	35.19	34.22	35.08	54434
2006-10-20	35.35	35.35	34.70	34.97	31707
2006-10-23	34.82	34.82	34.20	34.47	39155
2006-10-24	34.50	34.70	34.24	34.54	31441
2006-10-25	34.40	34.94	34.34	34.83	24340
2006-10-26	34.93	35.12	34.76	34.95	38181
2006-10-27	34.82	35.08	34.17	34.34	21404
2006-10-30	34.23	34.44	33.29	33.85	36462
2006-10-31	33.99	34.35	33.31	33.41	58722
2006-11-01	33.30	33.94	32.53	32.66	49803
2006-11-02	32.26	33.35	32.08	32.18	58150
2006-11-03	32.42	33.93	32.36	33.88	42744
2006-11-06	33.93	34.30	33.46	34.03	32621
2006-11-07	34.02	34.90	33.88	34.46	53268
2006-11-08	34.38	35.45	34.04	35.28	42692
2006-11-09	35.08	36.70	34.95	35.17	73704
2006-11-10	35.02	36.18	35.02	35.86	47298
2006-11-13	35.99	37.14	35.67	37.01	36085
2006-11-14	36.59	38.60	36.59	38.35	113374
2006-11-15	38.45	39.35	38.45	39.30	63181
2006-11-16	39.06	39.34	38.63	38.97	53980
2006-11-17	39.00	39.00	38.00	38.37	66582
2006-11-20	38.25	39.06	38.15	38.84	37838
2006-11-21	38.95	39.58	38.62	38.97	30771
2006-11-22	39.16	39.16	38.80	38.92	7030
2006-11-24	38.74	39.16	38.35	38.89	16166
2006-11-27	38.91	38.91	36.17	36.50	57983
2006-11-28	36.50	39.43	36.50	38.24	129419
2006-11-29	38.33	38.73	38.19	38.33	58749
2006-11-30	38.29	38.70	38.01	38.28	34266
2006-12-01	38.43	38.68	37.30	38.09	46343
2006-12-04	38.31	40.71	38.30	40.37	79628
2006-12-05	40.26	40.26	39.37	39.47	50972
2006-12-06	39.36	40.50	39.35	40.34	55523
2006-12-07	40.45	40.59	39.57	40.52	54356
2006-12-08	40.50	41.32	40.27	40.96	88813
2006-12-11	41.01	41.37	40.89	41.15	43967
2006-12-12	41.25	41.56	40.39	41.39	118210
2006-12-13	41.78	41.86	41.17	41.37	61042
2006-12-14	41.33	41.68	40.85	41.60	89673
2006-12-15	41.77	42.11	40.96	41.46	146402
2006-12-18	41.63	41.77	41.00	41.50	69703
2006-12-19	41.29	41.60	40.67	41.50	78912
2006-12-20	41.39	42.01	41.39	41.72	64637
2006-12-21	41.85	42.00	41.35	41.58	57199
2006-12-22	41.51	41.67	40.74	40.99	49402
2006-12-26	40.82	42.00	40.82	41.72	46655
2006-12-27	42.03	42.15	41.84	42.15	34729
2006-12-28	42.03	42.27	41.42	41.64	38724
2006-12-29	41.71	42.08	40.94	41.40	57814
2007-01-03	41.62	41.88	40.14	41.02	74950
2007-01-04	40.69	42.01	40.16	41.89	62949
2007-01-05	41.91	42.00	39.50	39.66	99197
2007-01-08	39.83	40.88	39.22	40.42	76094
2007-01-09	40.48	40.54	39.52	40.54	63458
2007-01-10	40.22	41.60	40.20	41.54	46511
2007-01-11	40.95	41.70	40.95	41.41	42983
2007-01-12	41.43	42.47	41.43	42.23	83893
2007-01-16	42.32	42.45	41.34	41.71	38775
2007-01-17	41.54	42.16	41.20	41.28	33279
2007-01-18	41.12	43.51	41.07	42.74	162696
2007-01-19	42.70	42.84	42.41	42.76	35491
2007-01-22	42.90	43.05	42.35	42.53	100887
2007-01-23	42.36	42.82	41.66	41.85	54986
2007-01-24	41.83	42.49	41.83	42.19	39367
2007-01-25	42.09	42.65	41.33	41.94	35698
2007-01-26	41.67	41.70	40.46	41.53	39727
2007-01-29	41.36	42.25	41.28	41.64	34108
2007-01-30	41.55	41.70	41.15	41.67	30893
2007-01-31	41.50	41.56	40.58	41.28	57913
2007-02-01	41.45	41.60	41.06	41.57	57364
2007-02-02	41.57	41.57	40.90	40.98	36101
2007-02-05	41.00	41.56	41.00	41.20	33680
2007-02-06	41.36	41.66	40.89	41.35	41568
2007-02-07	41.24	41.57	40.95	41.48	29030
2007-02-08	41.70	41.70	40.94	41.32	29207
2007-02-09	41.15	41.50	40.71	40.93	44501
2007-02-12	40.91	41.18	40.56	41.13	49126
2007-02-13	41.32	41.87	41.14	41.46	19692
2007-02-14	41.41	42.12	41.20	41.41	26966
2007-02-15	41.58	41.68	40.92	41.25	35548
2007-02-16	41.25	41.97	40.35	41.77	40355
2007-02-20	41.74	41.91	40.55	41.46	37953
2007-02-21	41.11	41.77	40.39	40.59	32589
2007-02-22	40.51	41.44	40.51	41.44	36450
2007-02-23	41.46	41.46	40.11	40.41	35567
2007-02-26	40.30	40.52	39.75	40.01	27286
2007-02-27	39.65	39.65	37.47	37.47	63058
2007-02-28	37.95	40.38	37.59	39.69	85782
2007-03-01	39.60	40.27	38.62	38.84	49060
2007-03-02	38.50	39.32	37.80	37.93	47626
2007-03-05	37.44	38.40	37.44	37.98	52458
2007-03-06	38.40	39.49	37.93	39.07	52849
2007-03-07	39.47	39.49	38.01	38.54	38684
2007-03-08	38.44	38.70	37.77	38.02	38097
2007-03-09	38.16	38.71	37.86	38.04	26651
2007-03-12	37.90	38.60	37.90	38.13	42479
2007-03-13	37.94	39.03	37.62	37.62	66424
2007-03-14	37.54	38.71	37.54	38.68	31789
2007-03-15	38.71	39.47	38.02	38.60	54665
2007-03-16	38.59	38.78	37.41	38.28	119151
2007-03-19	38.31	39.17	38.19	38.46	46158
2007-03-20	38.47	39.01	38.47	39.01	27128
2007-03-21	39.01	39.15	38.05	39.14	61949
2007-03-22	39.42	39.90	38.99	39.75	68475
2007-03-23	39.84	39.84	38.64	38.99	74755
2007-03-26	38.84	39.67	38.51	38.90	47649
2007-03-27	38.86	39.12	38.26	38.84	47493
2007-03-28	38.56	38.94	37.64	38.39	141846
2007-03-29	38.72	38.92	38.25	38.90	59040
2007-03-30	39.06	39.50	38.72	39.49	54547
2007-04-02	39.54	39.73	39.06	39.48	31737
2007-04-03	39.56	40.48	39.56	40.11	29724
2007-04-04	40.30	40.49	39.12	39.18	67094
2007-04-05	39.33	39.70	39.12	39.41	25264
2007-04-09	39.54	39.98	39.08	39.24	114100
2007-04-10	39.31	39.51	39.02	39.29	35284
2007-04-11	39.15	39.15	38.38	38.76	59580
2007-04-12	38.59	39.35	38.59	39.31	57895
2007-04-13	39.50	39.89	39.33	39.79	24366
2007-04-16	39.67	40.92	39.67	40.92	41233
2007-04-17	40.43	40.47	39.40	39.75	46101
2007-04-18	39.53	40.04	39.36	39.56	24014
2007-04-19	39.54	39.54	38.73	38.86	33317
2007-04-20	39.51	39.51	39.03	39.19	40728
2007-04-23	39.05	39.45	38.81	39.18	34427
2007-04-24	39.41	39.87	38.98	39.78	40516
2007-04-25	39.78	40.43	39.78	39.92	20488
2007-04-26	40.24	40.28	39.25	40.28	40215
2007-04-27	40.84	41.75	39.55	39.68	50553
2007-04-30	39.83	40.79	38.91	38.97	63199
2007-05-01	39.00	40.00	38.60	39.96	50616
2007-05-02	40.12	41.95	40.02	41.19	99570
2007-05-03	41.35	41.52	40.47	40.47	33314
2007-05-04	40.64	40.64	39.55	39.86	69394
2007-05-07	39.85	40.45	39.72	39.86	22417
2007-05-08	39.69	39.95	38.99	39.52	32374
2007-05-09	39.42	39.67	39.15	39.51	20099
2007-05-10	39.33	39.50	37.46	37.46	81043
2007-05-11	37.97	38.70	37.74	38.31	51478
2007-05-14	38.16	38.46	37.74	38.26	66815
2007-05-15	38.30	38.37	37.35	37.44	53313
2007-05-16	37.59	38.50	37.38	38.47	38969
2007-05-17	38.29	38.72	37.50	37.76	39983
2007-05-18	37.94	38.77	37.51	38.29	41064
2007-05-21	38.16	39.95	38.16	39.50	69837
2007-05-22	39.68	39.96	39.62	39.85	44834
2007-05-23	39.58	40.01	39.30	39.60	72165
2007-05-24	39.77	40.19	39.29	39.45	53996
2007-05-25	39.53	39.88	38.87	39.48	43665
2007-05-29	39.62	39.93	38.61	39.00	43079
2007-05-30	38.89	39.57	38.60	38.72	60696
2007-05-31	38.87	39.89	38.87	39.33	67089
2007-06-01	39.58	40.49	39.58	40.04	152725
2007-06-04	39.98	40.16	39.29	39.84	44337
2007-06-05	39.59	39.59	38.00	38.15	80190
2007-06-06	37.85	38.76	37.85	38.12	66163
2007-06-07	38.04	38.17	37.37	37.84	47732
2007-06-08	37.72	38.97	37.72	38.81	41834
2007-06-11	38.65	39.73	38.37	39.20	50339
2007-06-12	39.05	39.11	38.29	38.29	41611
2007-06-13	38.44	39.29	38.31	39.05	49072
2007-06-14	39.23	39.36	38.90	39.05	30492
2007-06-15	39.87	40.40	39.13	39.80	108036
2007-06-18	39.94	40.03	39.12	39.24	36410
2007-06-19	39.15	39.68	38.66	39.19	63774
2007-06-20	39.21	39.34	37.70	37.74	47705
2007-06-21	37.63	37.91	37.33	37.68	46037
2007-06-22	37.75	38.15	37.47	37.65	175044
2007-06-25	37.65	38.81	37.65	37.98	73801
2007-06-26	38.26	38.40	37.72	37.99	66229
2007-06-27	37.71	38.16	37.16	38.07	53773
2007-06-28	38.16	38.85	37.75	38.10	43639
2007-06-29	38.27	38.60	37.70	37.74	107689
2007-07-02	37.89	38.04	37.28	37.66	71784
2007-07-03	37.87	37.95	37.18	37.38	52924
2007-07-05	37.58	38.40	37.11	37.92	83037
2007-07-06	37.99	38.47	37.48	37.86	97097
2007-07-09	37.84	37.84	37.26	37.37	67045
2007-07-10	37.13	37.13	35.34	35.48	147538
2007-07-11	36.31	37.45	35.86	37.28	136975
2007-07-12	37.70	37.89	36.90	37.87	73377
2007-07-13	38.00	38.38	37.61	37.85	44756
2007-07-16	38.15	38.15	36.62	37.15	53472
2007-07-17	37.38	38.30	37.28	38.13	80232
2007-07-18	37.99	38.49	37.13	37.92	60723
2007-07-19	38.20	38.74	37.40	38.40	81979
2007-07-20	38.32	38.51	36.52	36.79	68660
2007-07-23	36.95	37.46	36.02	37.38	61799
2007-07-24	37.46	37.74	35.87	35.95	75894
2007-07-25	36.14	36.84	35.86	36.56	63410
2007-07-26	35.87	36.48	35.59	35.69	80728
2007-07-27	35.54	35.68	34.23	34.35	176490
2007-07-30	34.24	36.15	34.24	34.58	112873
2007-07-31	35.03	35.48	34.32	34.45	100389
2007-08-01	34.27	34.82	33.55	34.37	131716
2007-08-02	34.55	35.10	33.90	34.47	97200
2007-08-03	34.39	34.94	34.19	34.25	95787
2007-08-06	34.28	35.04	33.23	34.99	103213
2007-08-07	34.82	35.74	34.71	34.81	87871
2007-08-08	34.57	35.84	34.17	35.45	162850
2007-08-09	34.73	36.28	33.70	34.13	117071
2007-08-10	33.54	38.15	33.54	37.17	104898
2007-08-13	37.62	38.05	35.08	36.12	60940
2007-08-14	36.22	37.13	36.22	36.49	48469
2007-08-15	36.29	37.34	35.81	35.95	32806
2007-08-16	35.77	38.12	35.77	36.75	83377
2007-08-17	38.22	40.14	36.26	39.43	86544
2007-08-20	39.11	39.66	37.11	37.47	37443
2007-08-21	37.63	38.92	36.38	36.58	42060
2007-08-22	37.04	37.43	36.26	36.92	32272
2007-08-23	37.17	37.17	35.66	35.72	38275
2007-08-24	35.81	37.04	35.81	36.84	40249
2007-08-27	36.80	37.58	36.39	37.16	34981
2007-08-28	36.90	37.20	35.83	35.87	64088
2007-08-29	36.12	37.49	35.80	37.44	41508
2007-08-30	36.92	37.87	36.81	36.93	32902
2007-08-31	37.62	37.62	36.72	37.55	28554
2007-09-04	37.40	38.00	36.69	36.80	48493
2007-09-05	36.49	36.53	35.68	35.86	25877
2007-09-06	35.93	36.50	35.82	36.17	32128
2007-09-07	35.45	35.96	35.05	35.05	34331
2007-09-10	35.23	35.40	34.20	34.68	27975
2007-09-11	34.96	35.58	34.71	35.47	28535
2007-09-12	35.33	36.13	34.93	34.98	96318
2007-09-13	35.01	35.47	34.25	34.84	30089
2007-09-14	34.36	35.00	34.15	35.00	54688
2007-09-17	34.97	34.97	33.93	34.02	85071
2007-09-18	34.19	35.10	33.80	35.10	67824
2007-09-19	35.11	35.96	34.74	35.30	69073
2007-09-20	35.13	35.46	34.77	35.18	26020
2007-09-21	35.40	35.40	34.62	34.95	99413
2007-09-24	34.87	35.30	34.45	34.65	48409
2007-09-25	34.37	34.92	34.29	34.29	32798
2007-09-26	34.58	35.06	34.39	34.53	55285
2007-09-27	34.62	35.01	34.53	34.85	26512
2007-09-28	34.89	35.12	34.45	34.82	62212
2007-10-01	34.78	36.06	34.53	36.06	47142
2007-10-02	36.24	36.91	35.50	36.66	33535
2007-10-03	36.52	36.97	35.94	36.28	48676
2007-10-04	36.48	37.00	36.14	37.00	21946
2007-10-05	37.37	38.60	36.85	38.60	70891
2007-10-08	38.59	38.76	36.68	37.56	51975
2007-10-09	37.64	38.48	37.44	37.99	57954
2007-10-10	37.99	38.01	37.16	37.66	40640
2007-10-11	37.81	37.83	36.49	36.51	48481
2007-10-12	36.57	37.06	36.46	36.71	27921
2007-10-15	36.66	36.85	35.50	35.50	55102
2007-10-16	35.46	35.99	35.28	35.36	74247
2007-10-17	35.77	35.95	34.79	35.30	55919
2007-10-18	35.12	35.81	35.11	35.11	33665
2007-10-19	35.11	35.11	33.89	33.96	75198
2007-10-22	34.25	35.22	33.34	35.20	37117
2007-10-23	35.60	35.60	34.40	35.43	37049
2007-10-24	35.11	35.27	34.18	35.13	35314
2007-10-25	35.17	36.22	35.15	35.38	41513
2007-10-26	35.86	36.25	34.95	36.25	34403
2007-10-29	36.22	36.96	35.42	35.75	28619
2007-10-30	35.52	36.40	35.08	35.45	29670
2007-10-31	35.67	36.26	34.57	35.62	62828
2007-11-01	34.96	35.45	34.22	34.80	87798
2007-11-02	35.19	35.19	34.22	34.65	60012
2007-11-05	34.25	34.78	34.20	34.47	45985
2007-11-06	34.52	34.81	33.76	34.74	57472
2007-11-07	34.00	34.68	33.62	33.82	48173
2007-11-08	33.66	35.23	33.05	34.62	58873
2007-11-09	33.80	33.98	29.27	33.00	256159
2007-11-12	32.90	34.95	31.70	33.26	78737
2007-11-13	33.59	33.92	32.67	33.20	121731
2007-11-14	33.28	33.48	32.50	32.92	69804
2007-11-15	32.71	32.90	31.95	32.51	42605
2007-11-16	32.59	32.91	31.51	32.89	80022
2007-11-19	32.59	33.04	31.71	32.09	84322
2007-11-20	32.03	32.77	31.81	32.75	55183
2007-11-21	32.65	33.77	32.05	32.08	54853
2007-11-23	32.36	33.41	32.09	32.89	32928
2007-11-26	32.87	33.11	31.89	32.12	55603
2007-11-27	32.22	33.01	32.08	32.12	38593
2007-11-28	32.54	33.49	31.92	33.44	50004
2007-11-29	33.41	33.41	32.31	32.70	33885
2007-11-30	33.16	33.46	31.97	32.38	88557
2007-12-03	32.51	32.64	31.68	31.79	66246
2007-12-04	31.56	31.90	30.55	30.94	112633
2007-12-05	31.43	32.94	31.43	32.68	57103
2007-12-06	32.58	33.68	32.58	33.67	52437
2007-12-07	33.83	33.83	32.44	32.65	43879
2007-12-10	32.67	33.13	32.22	32.28	32105
2007-12-11	32.50	33.00	31.56	31.97	55686
2007-12-12	32.87	32.94	31.90	32.72	38120
2007-12-13	32.44	33.23	32.36	33.23	43019
2007-12-14	32.81	33.00	32.50	32.50	28149
2007-12-17	32.34	32.60	29.97	29.99	70312
2007-12-18	30.15	30.75	29.64	29.74	101053
2007-12-19	29.63	30.11	29.28	29.31	77528
2007-12-20	29.59	30.20	29.01	29.74	94376
2007-12-21	30.31	31.55	30.31	31.53	171636
2007-12-24	31.66	32.09	31.56	32.00	24012
2007-12-26	31.73	32.00	31.06	31.68	64882
2007-12-27	31.50	31.86	30.04	30.12	44451
2007-12-28	30.35	31.40	30.34	30.65	57361
2007-12-31	30.44	31.71	29.83	31.28	78502
2008-01-02	31.29	31.85	30.12	30.33	40876
2008-01-03	30.45	31.21	29.19	29.19	56636
2008-01-04	28.80	29.96	28.40	28.40	61351
2008-01-07	28.59	29.55	28.31	28.80	57142
2008-01-08	28.88	29.58	27.85	27.91	47426
2008-01-09	27.79	28.81	27.79	28.73	73212
2008-01-10	28.42	29.13	27.89	28.81	60294
2008-01-11	28.64	28.64	27.23	27.74	82857
2008-01-14	27.76	27.94	27.20	27.47	62036
2008-01-15	27.03	27.54	26.74	27.26	52218
2008-01-16	27.13	28.02	26.81	27.13	85259
2008-01-17	26.81	27.72	26.80	27.50	60063
2008-01-18	26.94	28.03	26.94	27.45	115933
2008-01-22	26.41	27.95	25.03	27.32	70235
2008-01-23	25.99	29.10	25.99	28.74	90371
2008-01-24	28.69	28.79	27.02	27.23	63797
2008-01-25	26.58	26.62	25.07	25.44	336947
2008-01-28	24.95	25.80	24.61	25.49	164271
2008-01-29	25.60	25.88	25.05	25.56	113827
2008-01-30	25.42	25.57	24.55	24.64	79003
2008-01-31	24.11	25.26	24.05	25.01	150470
2008-02-01	25.08	25.75	24.72	25.47	132478
2008-02-04	25.60	25.99	25.35	25.75	111753
2008-02-05	25.18	26.04	25.18	25.55	112164
2008-02-06	25.81	26.39	25.47	25.54	172359
2008-02-07	25.76	26.48	25.25	26.20	127918
2008-02-08	26.13	26.25	25.50	25.77	87073
2008-02-11	25.74	26.08	25.46	25.87	149185
2008-02-12	25.97	26.31	25.81	26.01	125716
2008-02-13	26.23	26.84	26.04	26.49	42985
2008-02-14	26.54	26.60	25.47	25.86	108729
2008-02-15	25.67	26.49	25.67	26.41	69361
2008-02-19	26.81	27.90	26.49	27.03	84852
2008-02-20	26.89	27.16	26.44	26.65	65476
2008-02-21	26.79	26.93	25.90	25.99	42684
2008-02-22	25.98	26.28	25.43	25.84	78455
2008-02-25	25.89	26.87	25.89	26.61	55557
2008-02-26	26.48	26.88	25.80	25.89	80119
2008-02-27	25.52	26.66	25.52	25.86	39252
2008-02-28	25.70	26.09	25.25	25.39	59117
2008-02-29	25.13	25.77	24.52	24.65	82867
2008-03-03	24.62	25.82	24.62	25.80	151486
2008-03-04	25.58	25.59	25.04	25.28	79430
2008-03-05	25.45	25.92	25.09	25.34	72410
2008-03-06	25.27	25.30	24.52	24.58	91341
2008-03-07	24.50	25.30	24.50	24.53	73782
2008-03-10	24.65	25.22	24.38	24.38	37895
2008-03-11	24.94	25.43	24.72	25.36	75925
2008-03-12	25.42	25.71	24.79	24.80	57233
2008-03-13	24.47	26.00	24.47	25.53	110438
2008-03-14	25.60	25.60	24.52	24.52	120258
2008-03-17	24.19	25.55	23.38	23.58	80939
2008-03-18	23.67	25.51	23.67	25.38	116322
2008-03-19	25.50	26.57	25.46	26.00	79084
2008-03-20	26.29	26.80	25.80	26.31	235405
2008-03-24	26.40	27.39	25.82	27.38	65733
2008-03-25	27.42	27.42	26.80	27.28	42330
2008-03-26	27.17	27.20	26.67	27.15	36759
2008-03-27	27.09	27.82	27.01	27.06	54153
2008-03-28	27.21	27.44	26.71	27.08	59469
2008-03-31	27.19	27.90	26.74	27.47	78967
2008-04-01	27.72	27.72	27.06	27.50	414040
2008-04-02	27.44	27.99	27.44	27.70	248258
2008-04-03	27.46	27.84	27.46	27.73	293879
2008-04-04	27.81	28.59	27.38	28.18	55675
2008-04-07	28.57	28.62	27.71	27.93	37867
2008-04-08	27.76	28.82	27.76	28.51	36746
2008-04-09	28.60	28.72	28.14	28.27	52605
2008-04-10	28.21	28.99	28.13	28.64	38236
2008-04-11	28.27	28.81	27.48	27.54	50318
2008-04-14	27.51	28.80	27.51	28.05	53933
2008-04-15	28.18	28.79	27.69	28.37	44323
2008-04-16	28.55	28.63	27.72	27.89	67974
2008-04-17	27.84	28.67	27.57	27.64	44967
2008-04-18	28.10	28.92	28.10	28.89	40878
2008-04-21	28.72	28.72	27.58	28.34	34999
2008-04-22	28.11	28.43	27.40	27.81	76238
2008-04-23	27.79	28.14	27.28	27.95	42428
2008-04-24	27.75	29.12	27.40	28.37	54589
2008-04-25	28.48	29.97	27.29	29.67	116180
2008-04-28	29.58	29.58	27.90	28.78	105035
2008-04-29	28.75	29.68	28.50	29.65	65164
2008-04-30	29.76	29.76	28.18	28.64	85058
2008-05-01	28.59	29.48	28.59	28.96	135328
2008-05-02	29.28	29.69	28.73	29.02	80957
2008-05-05	28.88	29.24	28.37	28.47	55649
2008-05-06	28.39	29.29	28.29	28.93	59801
2008-05-07	28.95	29.40	27.98	28.15	47224
2008-05-08	28.64	28.64	27.81	28.38	43628
2008-05-09	28.15	28.85	28.09	28.34	47364
2008-05-12	28.42	29.24	28.28	29.04	45578
2008-05-13	29.11	29.18	28.72	28.99	101161
2008-05-14	29.14	29.40	28.57	28.73	42603
2008-05-15	28.69	28.87	27.93	28.86	88093
2008-05-16	29.04	29.28	28.02	29.05	54263
2008-05-19	28.98	29.00	28.29	28.47	68614
2008-05-20	28.32	28.45	28.00	28.20	24393
2008-05-21	28.27	28.83	28.00	28.06	45287
2008-05-22	28.07	29.09	28.06	28.94	62928
2008-05-23	28.91	28.91	28.32	28.42	43301
2008-05-27	28.37	29.05	28.00	28.11	79039
2008-05-28	28.16	28.70	27.81	28.36	35505
2008-05-29	28.22	29.07	28.22	28.71	97512
2008-05-30	28.79	29.16	28.61	29.05	92883
2008-06-02	28.98	29.00	28.03	28.57	34260
2008-06-03	28.63	28.82	28.34	28.61	42756
2008-06-04	28.44	29.17	28.44	28.94	36434
2008-06-05	28.90	29.51	28.84	29.25	59566
2008-06-06	29.12	29.34	28.25	28.38	30859
2008-06-09	28.52	28.58	27.92	28.09	51907
2008-06-10	27.91	28.33	27.70	28.00	27207
2008-06-11	27.87	28.18	27.68	27.78	141065
2008-06-12	28.04	28.25	27.77	27.93	88621
2008-06-13	28.19	28.35	27.80	28.05	33017
2008-06-16	28.00	28.06	27.80	27.96	45256
2008-06-17	27.99	28.23	27.80	27.80	32117
2008-06-18	27.63	28.05	27.60	27.84	71879
2008-06-19	27.82	28.10	27.55	28.10	37808
2008-06-20	27.93	28.18	27.52	28.10	150970
2008-06-23	28.16	28.16	27.28	27.80	24702
2008-06-24	27.58	27.94	27.44	27.49	60836
2008-06-25	27.47	28.14	27.40	27.92	127923
2008-06-26	27.81	27.95	27.50	27.57	113642
2008-06-27	27.50	27.82	26.92	27.71	314926
2008-06-30	27.67	28.18	27.41	27.41	80281
2008-07-01	27.44	28.16	27.42	27.81	92715
2008-07-02	27.73	28.05	27.30	27.60	82194
2008-07-03	27.78	28.12	27.00	27.80	25717
2008-07-07	28.06	28.11	27.48	27.63	95830
2008-07-08	27.73	28.17	27.68	27.90	99923
2008-07-09	27.96	28.32	27.64	27.81	47290
2008-07-10	27.72	28.24	27.42	27.98	56480
2008-07-11	27.79	28.54	27.76	28.42	63989
2008-07-14	28.72	28.95	28.22	28.51	36466
2008-07-15	28.16	29.47	27.56	29.31	117545
2008-07-16	29.31	30.00	29.09	29.91	37169
2008-07-17	29.99	30.35	29.66	30.35	26754
2008-07-18	30.38	30.38	29.39	29.71	34521
2008-07-21	29.83	29.83	29.13	29.55	18090
2008-07-22	29.34	32.26	29.33	31.75	124173
2008-07-23	31.88	33.13	31.82	32.68	61932
2008-07-24	32.75	33.09	32.06	32.55	104251
2008-07-25	30.31	32.74	30.31	31.98	70938
2008-07-28	31.55	31.57	30.45	30.94	76227
2008-07-29	30.89	31.64	30.34	31.47	62800
2008-07-30	31.56	32.25	31.05	31.62	57217
2008-07-31	31.25	32.02	30.84	31.67	54244
2008-08-01	32.27	32.27	31.25	31.93	44483
2008-08-04	31.79	32.00	31.50	31.80	82212
2008-08-05	31.97	32.57	31.54	32.57	131445
2008-08-06	32.55	32.91	32.20	32.56	51895
2008-08-07	32.25	32.60	31.90	32.26	42971
2008-08-08	32.59	33.01	31.39	33.01	76475
2008-08-11	33.00	34.88	32.76	33.84	65810
2008-08-12	33.87	34.29	33.60	34.26	61026
2008-08-13	34.11	34.77	33.42	34.15	54189
2008-08-14	33.90	34.81	33.83	34.62	37848
2008-08-15	35.00	36.07	33.84	34.70	104257
2008-08-18	34.90	35.18	34.29	34.63	65440
2008-08-19	34.42	34.71	33.73	33.89	32338
2008-08-20	33.70	34.38	31.62	33.88	64956
2008-08-21	33.60	34.04	33.36	33.87	119649
2008-08-22	34.05	34.66	33.76	34.33	43432
2008-08-25	34.34	34.35	33.07	33.38	59990
2008-08-26	33.41	34.20	32.61	33.46	72317
2008-08-27	33.53	33.99	32.58	33.56	49013
2008-08-28	33.56	34.45	33.04	34.29	66219
2008-08-29	34.17	34.42	33.53	33.69	70231
2008-09-02	34.21	35.13	33.70	34.05	80426
2008-09-03	33.91	34.26	33.73	33.81	117793
2008-09-04	33.63	34.11	33.18	33.36	50736
2008-09-05	33.37	34.01	33.03	33.81	150262
2008-09-08	34.49	34.60	33.58	34.00	74957
2008-09-09	34.10	34.16	33.50	33.65	79736
2008-09-10	33.98	34.00	33.55	33.65	84710
2008-09-11	33.53	33.76	33.00	33.75	74467
2008-09-12	33.61	33.94	33.08	33.40	78527
2008-09-15	32.98	34.00	32.76	32.85	101254
2008-09-16	32.27	34.00	32.21	33.92	100038
2008-09-17	33.45	33.45	32.54	33.00	97250
2008-09-18	33.58	34.09	32.42	33.50	158441
2008-09-19	34.40	34.50	33.38	33.99	242221
2008-09-22	33.87	34.00	33.40	33.76	84169
2008-09-23	33.84	34.62	33.44	34.56	116064
2008-09-24	34.56	34.84	33.88	34.46	141855
2008-09-25	34.34	35.09	34.28	34.54	109881
2008-09-26	34.00	34.35	33.92	34.17	104872
2008-09-29	33.27	34.14	32.41	32.49	59568
2008-09-30	32.76	34.49	32.76	33.91	97631
2008-10-01	33.75	34.50	32.33	34.04	48169
2008-10-02	33.89	34.03	33.37	33.50	43457
2008-10-03	33.73	33.73	33.04	33.25	51407
2008-10-06	32.63	33.75	30.91	31.66	70621
2008-10-07	30.72	32.20	30.68	30.73	57697
2008-10-08	30.30	32.18	29.76	29.76	100254
2008-10-09	30.18	30.68	26.58	26.67	83045
2008-10-10	25.56	26.75	24.69	26.75	143113
2008-10-13	27.80	30.00	25.27	30.00	72797
2008-10-14	30.70	32.03	29.24	30.16	54662
2008-10-15	29.68	30.55	27.32	27.62	48428
2008-10-16	27.89	29.61	27.64	29.53	83346
2008-10-17	28.98	30.30	27.77	29.38	80823
2008-10-20	29.89	30.51	28.70	29.82	30085
2008-10-21	29.31	30.06	28.77	28.77	26577
2008-10-22	28.06	29.42	27.55	28.02	35541
2008-10-23	28.16	29.73	28.10	29.31	53345
2008-10-24	27.49	29.47	27.49	28.89	57359
2008-10-27	28.57	29.08	28.06	28.32	57315
2008-10-28	28.84	29.07	27.42	29.00	102291
2008-10-29	29.14	29.77	28.56	28.71	98714
2008-10-30	29.00	29.09	28.44	29.08	104751
2008-10-31	29.86	31.84	28.91	31.36	93788
2008-11-03	31.21	31.68	30.60	31.00	52664
2008-11-04	31.67	31.70	29.68	30.51	57059
2008-11-05	30.14	30.16	28.94	29.00	29520
2008-11-06	31.70	31.70	30.25	30.37	53302
2008-11-07	30.68	31.23	30.40	30.53	62746
2008-11-10	31.17	31.17	30.17	30.45	61779
2008-11-11	30.27	30.65	29.79	29.81	63436
2008-11-12	29.31	30.38	28.29	28.44	68435
2008-11-13	28.67	30.14	28.67	29.70	98541
2008-11-14	29.15	30.65	29.15	29.46	52315
2008-11-17	29.27	30.37	29.27	29.57	38574
2008-11-18	29.72	30.64	28.73	29.92	82841
2008-11-19	29.69	29.92	27.25	27.35	57863
2008-11-20	27.16	27.73	25.68	26.07	110385
2008-11-21	26.45	28.41	25.81	28.17	98660
2008-11-24	28.48	29.75	28.08	28.73	86108
2008-11-25	29.13	29.43	28.36	29.22	81392
2008-11-26	28.60	30.15	28.05	29.92	54720
2008-11-28	29.61	29.74	29.36	29.74	10821
2008-12-01	29.09	30.50	28.12	28.30	78764
2008-12-02	28.87	29.17	28.06	28.93	145121
2008-12-03	28.27	30.79	28.27	30.21	97227
2008-12-04	30.05	30.61	28.93	29.28	44729
2008-12-05	28.77	29.80	28.73	29.40	89388
2008-12-08	29.97	30.50	28.74	29.83	63597
2008-12-09	29.57	30.48	29.00	29.38	35219
2008-12-10	29.61	30.24	29.50	30.17	42739
2008-12-11	29.35	30.60	29.20	29.54	59979
2008-12-12	29.17	30.60	28.90	30.53	44799
2008-12-15	30.82	30.82	29.49	30.04	56303
2008-12-16	30.25	30.53	29.51	30.35	91344
2008-12-17	30.12	30.50	29.91	30.29	51872
2008-12-18	30.39	31.15	30.00	30.44	49652
2008-12-19	31.31	32.86	30.48	32.22	140700
2008-12-22	32.49	32.52	31.41	32.28	39680
2008-12-23	32.28	32.55	31.30	31.81	43493
2008-12-24	31.92	32.03	30.87	31.90	13909
2008-12-26	32.23	32.82	31.40	32.45	25466
2008-12-29	32.82	34.13	32.60	34.12	140293
2008-12-30	34.13	34.92	33.91	34.92	142269
2008-12-31	35.02	36.38	34.01	35.88	132424
2009-01-02	35.93	36.43	35.54	35.78	68278
2009-01-05	35.85	36.57	35.29	36.01	108474
2009-01-06	36.38	36.44	35.27	35.43	98144
2009-01-07	35.07	35.94	34.58	34.84	63062
2009-01-08	35.00	35.85	34.47	35.24	100978
2009-01-09	35.14	35.83	34.40	34.57	39936
2009-01-12	34.62	35.10	34.60	34.92	108369
2009-01-13	34.99	35.17	34.62	35.15	99669
2009-01-14	34.58	34.78	33.59	33.79	70897
2009-01-15	33.76	34.86	33.12	34.75	51343
2009-01-16	35.07	35.24	33.71	34.50	71751
2009-01-20	34.02	34.95	33.04	33.04	59433
2009-01-21	33.31	34.34	32.46	33.93	124744
2009-01-22	33.42	33.82	32.21	33.04	56677
2009-01-23	34.69	35.41	33.05	34.40	174112
2009-01-26	34.40	35.49	34.01	35.09	213187
2009-01-27	35.00	35.50	34.63	35.48	161941
2009-01-28	35.48	35.77	34.91	35.25	100700
2009-01-29	34.82	35.05	33.89	34.65	88622
2009-01-30	35.00	35.36	34.55	34.91	84470
2009-02-02	34.80	35.95	34.56	35.44	251761
2009-02-03	35.75	35.87	34.71	34.96	143349
2009-02-04	34.86	35.46	34.18	34.61	58750
2009-02-05	34.48	35.31	34.41	34.91	72938
2009-02-06	34.77	35.59	34.47	35.00	95109
2009-02-09	34.75	35.47	34.57	34.90	37257
2009-02-10	34.79	35.36	33.27	33.55	90730
2009-02-11	33.61	34.45	33.04	34.27	94878
2009-02-12	33.92	34.45	33.10	34.10	70548
2009-02-13	34.11	34.42	33.66	33.76	70033
2009-02-17	33.10	33.62	32.81	33.23	52923
2009-02-18	33.35	34.02	32.86	33.02	93315
2009-02-19	33.01	33.95	32.79	33.11	45704
2009-02-20	32.71	33.04	31.60	32.14	57315
2009-02-23	32.28	32.78	30.86	30.90	77273
2009-02-24	31.23	32.19	31.19	31.95	97951
2009-02-25	31.72	32.27	30.85	31.33	73497
2009-02-26	31.50	31.50	30.69	30.72	58776
2009-02-27	30.44	32.25	30.44	31.57	65744
2009-03-02	31.29	31.48	30.82	30.97	108073
2009-03-03	31.39	31.65	30.42	30.44	80421
2009-03-04	30.83	32.15	30.37	31.71	100041
2009-03-05	31.25	32.07	31.01	31.07	113502
2009-03-06	31.32	31.49	30.27	30.99	48388
2009-03-09	30.78	31.62	30.12	30.22	51159
2009-03-10	30.80	31.48	30.16	30.93	46743
2009-03-11	30.93	31.12	30.62	30.99	64120
2009-03-12	30.75	32.62	30.75	32.46	46195
2009-03-13	32.52	33.03	31.88	32.91	50483
2009-03-16	33.26	33.44	32.42	32.99	68256
2009-03-17	32.96	33.99	32.73	33.93	65377
2009-03-18	33.79	34.69	33.22	34.18	73672
2009-03-19	34.52	34.52	32.96	33.18	50529
2009-03-20	33.50	33.77	32.52	32.53	66021
2009-03-23	33.28	34.32	32.97	34.32	61810
2009-03-24	34.01	34.56	33.09	33.52	35068
2009-03-25	33.69	34.46	33.09	34.19	62519
2009-03-26	34.57	35.61	33.89	35.61	108827
2009-03-27	35.16	36.06	34.52	34.95	79607
2009-03-30	34.25	34.62	33.78	34.07	71411
2009-03-31	34.52	35.22	33.97	34.69	79013
2009-04-01	34.16	35.26	34.16	35.05	66142
2009-04-02	35.81	35.95	34.96	35.50	105454
2009-04-03	35.72	36.18	35.29	35.54	57232
2009-04-06	35.20	35.65	34.50	34.75	44528
2009-04-07	34.39	35.36	34.39	34.49	28213
2009-04-08	34.84	35.16	34.49	34.98	44174
2009-04-09	35.19	35.31	34.50	34.94	76215
2009-04-13	34.48	34.98	33.84	34.57	39333
2009-04-14	34.05	34.05	33.03	33.55	43719
2009-04-15	33.49	34.20	32.78	34.17	46344
2009-04-16	34.59	34.85	33.37	34.65	43836
2009-04-17	34.77	35.49	33.88	34.66	75065
2009-04-20	33.99	34.61	33.40	33.65	51314
2009-04-21	33.62	34.54	33.27	33.78	85099
2009-04-22	33.00	33.10	32.10	32.39	117726
2009-04-23	33.20	36.60	32.69	35.14	267143
2009-04-24	35.60	38.35	35.19	37.80	165363
2009-04-27	37.78	39.26	37.78	38.49	120523
2009-04-28	38.33	39.86	38.33	39.13	98054
2009-04-29	39.57	40.14	38.76	39.12	97836
2009-04-30	39.50	39.83	38.76	38.76	95497
2009-05-01	38.86	39.42	38.63	38.93	64626
2009-05-04	39.38	39.84	38.73	39.25	100048
2009-05-05	39.48	39.48	38.15	38.44	100697
2009-05-06	38.88	38.99	37.21	38.39	83047
2009-05-07	38.78	38.96	37.63	38.18	88603
2009-05-08	38.70	39.00	38.09	38.78	117020
2009-05-11	38.54	39.47	37.79	38.40	42949
2009-05-12	38.61	38.83	37.88	38.29	43107
2009-05-13	37.90	38.69	37.20	37.55	61865
2009-05-14	37.60	38.20	37.22	37.71	69036
2009-05-15	37.71	38.31	37.00	37.83	71428
2009-05-18	38.18	39.19	37.42	38.46	49514
2009-05-19	38.28	38.50	37.75	38.04	76414
2009-05-20	38.39	38.53	37.67	37.86	57786
2009-05-21	37.45	38.51	36.88	37.60	49559
2009-05-22	37.94	37.94	36.79	36.89	32598
2009-05-26	36.70	38.60	36.53	38.06	63860
2009-05-27	37.93	38.45	37.12	37.15	87103
2009-05-28	37.55	37.85	36.40	37.34	56969
2009-05-29	37.34	37.64	36.72	37.52	64226
2009-06-01	36.89	38.65	36.80	38.28	63659
2009-06-02	38.30	39.35	38.19	38.97	109561
2009-06-03	39.05	39.34	38.40	39.14	63081
2009-06-04	39.38	39.84	38.78	39.71	54020
2009-06-05	39.95	39.95	38.00	38.54	58146
2009-06-08	38.71	39.09	38.18	38.55	31340
2009-06-09	38.75	38.82	37.99	38.05	26693
2009-06-10	38.24	38.38	37.07	37.55	87363
2009-06-11	37.84	38.21	37.59	37.68	61347
2009-06-12	37.50	38.00	37.25	37.74	55117
2009-06-15	37.55	37.73	36.62	36.96	63128
2009-06-16	37.16	37.58	36.37	36.39	79050
2009-06-17	36.52	37.00	36.46	36.52	46829
2009-06-18	36.58	37.15	36.51	37.04	19050
2009-06-19	37.43	37.91	36.10	36.35	95504
2009-06-22	36.25	36.84	35.75	35.75	59087
2009-06-23	35.89	36.09	34.87	35.33	93654
2009-06-24	35.73	36.09	35.50	35.65	38497
2009-06-25	35.50	36.32	35.41	36.13	45060
2009-06-26	35.95	36.03	35.40	35.48	630450
2009-06-29	35.53	36.29	35.50	35.93	82791
2009-06-30	36.06	36.20	35.40	35.90	83061
2009-07-01	36.21	37.11	36.21	37.04	56787
2009-07-02	36.60	36.60	35.50	36.05	76581
2009-07-06	36.02	36.46	35.51	36.36	44992
2009-07-07	36.26	36.44	35.72	35.83	52013
2009-07-08	36.08	36.13	35.50	35.73	31842
2009-07-09	36.05	36.05	35.40	35.50	36687
2009-07-10	35.50	35.98	35.17	35.93	39629
2009-07-13	35.87	36.78	35.54	36.66	89070
2009-07-14	38.24	39.05	37.36	38.27	89411
2009-07-15	38.41	39.43	38.41	39.26	82759
2009-07-16	39.19	40.00	38.07	39.61	64044
2009-07-17	39.72	40.30	38.97	39.08	96156
2009-07-20	40.36	40.36	38.55	39.10	63421
2009-07-21	39.28	39.67	37.17	37.50	70563
2009-07-22	37.45	39.05	37.45	39.01	40804
2009-07-23	38.48	39.57	38.27	39.37	99551
2009-07-24	40.06	42.50	40.06	41.84	129096
2009-07-27	42.00	43.20	42.00	43.17	120865
2009-07-28	43.03	43.72	42.66	43.57	132615
2009-07-29	43.12	43.76	43.07	43.67	81377
2009-07-30	43.76	44.41	43.34	43.91	77975
2009-07-31	43.62	44.75	43.32	43.34	68526
2009-08-03	44.27	44.50	42.70	44.00	84546
2009-08-04	43.85	44.13	43.36	43.85	33581
2009-08-05	42.84	43.80	42.06	42.78	38108
2009-08-06	42.70	43.25	41.14	41.85	46775
2009-08-07	41.98	42.99	41.61	42.76	58093
2009-08-10	42.50	42.94	41.95	42.56	21873
2009-08-11	42.48	42.90	42.03	42.54	33982
2009-08-12	42.71	43.38	42.12	42.86	66352
2009-08-13	43.21	43.42	42.38	42.94	33263
2009-08-14	43.01	43.01	40.79	41.87	59537
2009-08-17	41.13	41.54	40.87	41.24	26793
2009-08-18	41.50	42.64	41.32	42.49	67142
2009-08-19	42.52	43.11	42.44	42.80	26107
2009-08-20	42.64	43.24	42.55	43.15	43970
2009-08-21	43.74	43.95	42.99	43.81	63392
2009-08-24	44.10	44.23	43.75	43.99	44839
2009-08-25	44.06	44.21	43.39	44.00	47432
2009-08-26	43.83	44.52	43.83	44.16	46474
2009-08-27	44.34	44.64	43.28	44.22	31586
2009-08-28	44.43	44.43	43.45	44.17	149183
2009-08-31	43.72	44.36	43.43	43.70	48243
2009-09-01	43.67	44.70	43.11	43.66	73306
2009-09-02	43.57	44.16	43.57	43.89	100949
2009-09-03	43.87	44.01	43.26	43.60	40915
2009-09-04	43.54	43.89	43.12	43.72	35879
2009-09-08	44.18	44.18	43.21	43.88	42130
2009-09-09	43.95	44.15	43.32	43.95	32055
2009-09-10	44.04	44.04	43.49	43.73	75965
2009-09-11	43.82	43.99	43.56	43.57	43280
2009-09-14	43.50	43.96	43.27	43.52	58642
2009-09-15	43.57	43.78	43.24	43.58	43459
2009-09-16	43.49	43.58	42.92	43.56	44993
2009-09-17	43.63	43.63	42.85	43.31	29902
2009-09-18	43.42	43.99	42.77	43.32	82461
2009-09-21	43.08	43.90	43.08	43.80	44475
2009-09-22	43.87	43.87	43.20	43.51	62730
2009-09-23	43.51	43.51	43.04	43.11	51545
2009-09-24	43.06	43.48	42.69	43.00	34823
2009-09-25	42.84	43.03	42.47	42.83	33175
2009-09-28	43.07	44.00	42.72	43.78	55686
2009-09-29	43.88	43.88	43.23	43.42	27251
2009-09-30	43.67	43.68	42.58	43.19	48517
2009-10-01	43.12	43.16	42.15	42.24	45513
2009-10-02	42.10	42.80	41.91	42.53	46773
2009-10-05	42.64	42.96	42.00	42.93	46675
2009-10-06	42.96	43.40	42.61	43.26	24957
2009-10-07	43.12	43.15	42.60	42.80	17595
2009-10-08	43.20	43.21	42.65	42.65	37441
2009-10-09	42.76	43.13	42.61	43.00	57051
2009-10-12	42.80	43.00	42.12	42.17	41003
2009-10-13	42.17	42.41	41.57	42.12	38869
2009-10-14	42.45	42.87	41.76	42.45	54573
2009-10-15	42.31	42.51	41.71	41.91	64835
2009-10-16	41.76	42.02	41.15	41.83	77829
2009-10-19	42.08	42.79	41.75	42.37	34643
2009-10-20	42.21	42.40	41.85	42.05	36112
2009-10-21	41.86	42.68	41.77	41.87	60146
2009-10-22	42.01	42.48	41.90	42.21	36439
2009-10-23	42.20	42.29	41.71	41.90	62771
2009-10-26	41.88	42.03	40.72	40.93	48087
2009-10-27	41.23	41.50	40.91	41.06	32026
2009-10-28	40.76	41.26	40.37	40.37	61928
2009-10-29	40.79	40.84	40.09	40.27	34198
2009-10-30	40.09	40.09	38.91	39.17	78211
2009-11-02	39.27	39.84	38.81	39.50	40152
2009-11-03	39.18	39.95	38.87	39.49	50846
2009-11-04	39.87	39.92	39.13	39.13	45851
2009-11-05	39.55	40.01	39.41	39.96	31571
2009-11-06	39.59	40.13	38.99	39.97	29219
2009-11-09	40.31	40.32	39.68	40.10	24207
2009-11-10	40.03	40.04	39.30	39.39	60723
2009-11-11	39.79	39.88	39.42	39.67	30665
2009-11-12	39.52	39.74	38.53	38.60	38043
2009-11-13	38.83	39.02	38.28	38.72	37778
2009-11-16	38.87	39.66	38.05	39.66	51938
2009-11-17	39.39	39.75	38.80	39.69	33110
2009-11-18	39.10	39.28	38.38	38.86	35982
2009-11-19	38.69	38.69	38.04	38.06	53367
2009-11-20	38.01	38.66	38.01	38.63	38092
2009-11-23	39.08	39.72	39.03	39.54	32888
2009-11-24	38.77	39.29	38.48	39.15	30918
2009-11-25	39.29	39.29	38.35	38.38	37278
2009-11-27	37.42	38.17	36.81	37.08	95492
2009-11-30	36.91	36.91	35.19	36.10	114933
2009-12-01	36.23	37.21	35.90	36.91	118457
2009-12-02	36.99	37.64	36.93	37.52	52863
2009-12-03	37.74	37.74	36.68	36.71	53891
2009-12-04	37.37	37.98	36.73	37.91	66459
2009-12-07	37.85	38.03	37.57	38.00	35305
2009-12-08	37.80	37.92	37.21	37.32	32302
2009-12-09	37.42	37.67	37.13	37.51	32277
2009-12-10	37.71	37.86	36.70	37.03	47901
2009-12-11	37.09	37.33	36.50	37.06	33659
2009-12-14	37.36	37.97	37.00	37.95	45375
2009-12-15	37.75	38.87	37.30	37.82	52674
2009-12-16	38.12	38.52	38.01	38.32	50589
2009-12-17	38.15	38.36	37.78	38.21	84684
2009-12-18	38.50	38.76	37.88	38.70	163175
2009-12-21	38.77	39.43	38.75	39.09	43928
2009-12-22	39.00	40.00	39.00	39.52	48885
2009-12-23	39.64	40.40	39.28	39.91	43278
2009-12-24	39.92	40.37	39.92	40.06	11555
2009-12-28	40.25	40.38	39.86	40.30	36697
2009-12-29	40.26	40.61	40.00	40.40	36453
2009-12-30	39.99	40.40	39.78	40.04	55441
2009-12-31	40.05	40.52	39.88	39.96	46355
2010-01-04	40.55	40.55	39.75	40.20	43300
2010-01-05	40.03	40.13	38.36	38.70	116928
2010-01-06	38.77	38.91	37.00	37.03	214958
2010-01-07	37.16	37.96	36.80	37.92	96391
2010-01-08	37.99	38.33	37.77	38.06	48484
2010-01-11	37.30	38.12	37.30	37.85	60193
2010-01-12	37.56	38.34	37.56	38.33	30120
2010-01-13	38.34	39.40	38.18	39.23	68426
2010-01-14	39.08	39.28	38.80	38.98	31349
2010-01-15	39.17	39.17	38.60	39.08	91317
2010-01-19	39.00	39.61	39.00	39.61	63897
2010-01-20	39.30	40.21	39.09	40.12	82581
2010-01-21	40.20	41.95	39.20	41.30	144293
2010-01-22	41.97	44.58	41.40	43.61	198193
2010-01-25	43.80	43.90	43.10	43.36	118451
2010-01-26	43.16	43.22	42.34	42.72	84325
2010-01-27	42.72	43.43	42.45	42.98	58738
2010-01-28	43.00	43.03	42.13	42.27	63768
2010-01-29	42.30	42.56	41.80	41.81	67893
2010-02-01	42.00	42.02	41.32	41.46	40879
2010-02-02	41.50	42.09	41.50	41.88	68661
2010-02-03	41.90	42.16	41.80	42.08	54223
2010-02-04	41.90	42.09	41.59	41.61	60187
2010-02-05	41.75	41.90	41.23	41.64	45034
2010-02-08	41.55	41.68	40.80	41.40	59875
2010-02-09	41.70	42.21	41.64	42.01	70758
2010-02-10	41.75	41.99	41.50	41.77	37499
2010-02-11	41.62	42.29	41.60	42.15	43240
2010-02-12	41.91	42.56	41.84	42.48	35679
2010-02-16	42.66	42.67	42.20	42.67	48141
2010-02-17	42.89	42.89	42.51	42.80	80431
2010-02-18	42.59	42.75	42.32	42.71	31653
2010-02-19	42.74	43.52	42.74	43.10	58063
2010-02-22	43.34	43.49	42.85	43.47	58081
2010-02-23	43.50	43.82	42.69	43.60	45289
2010-02-24	43.85	44.31	43.65	43.95	22784
2010-02-25	43.28	43.61	42.64	43.34	43896
2010-02-26	43.50	43.64	42.62	42.71	81678
2010-03-01	42.50	43.17	42.12	42.22	97292
2010-03-02	42.24	43.45	42.14	42.30	161736
2010-03-03	42.49	42.65	42.23	42.32	49668
2010-03-04	42.44	42.67	42.23	42.33	48001
2010-03-05	42.39	42.53	42.17	42.49	60250
2010-03-08	42.61	42.92	42.50	42.65	21555
2010-03-09	42.56	43.97	42.56	43.97	90735
2010-03-10	43.84	44.32	43.59	44.19	65284
2010-03-11	43.82	44.90	43.36	44.27	48021
2010-03-12	44.28	44.84	43.52	44.12	79602
2010-03-15	43.94	44.79	43.88	44.22	68691
2010-03-16	44.22	44.24	43.70	44.11	29817
2010-03-17	44.05	44.61	43.95	44.38	24592
2010-03-18	44.18	44.72	44.01	44.43	41325
2010-03-19	44.66	44.66	43.89	44.01	79752
2010-03-22	43.90	44.53	43.89	44.33	17548
2010-03-23	44.40	44.72	44.16	44.64	41447
2010-03-24	44.40	44.70	44.37	44.59	38190
2010-03-25	44.63	44.81	44.01	44.25	43370
2010-03-26	44.25	44.52	44.12	44.32	35556
2010-03-29	44.29	44.40	43.77	43.95	33012
2010-03-30	44.13	44.36	43.56	43.65	34497
2010-03-31	43.55	44.06	43.47	43.47	56583
2010-04-01	43.61	43.74	43.06	43.18	44006
2010-04-05	43.16	43.51	43.10	43.51	30842
2010-04-06	43.33	44.20	43.33	44.05	27005
2010-04-07	43.88	44.15	43.78	44.03	37737
2010-04-08	44.05	44.37	43.87	44.07	26384
2010-04-09	44.28	44.37	43.84	44.02	26480
2010-04-12	43.90	44.02	43.70	44.00	25241
2010-04-13	44.06	44.06	43.43	43.74	66814
2010-04-14	43.75	43.90	42.98	43.43	205848
2010-04-15	43.27	43.75	43.27	43.30	107560
2010-04-16	43.34	44.21	42.56	44.10	89603
2010-04-19	44.09	44.86	43.92	44.49	71086
2010-04-20	44.64	46.22	44.57	46.20	97151
2010-04-21	46.01	47.13	45.82	46.88	88337
2010-04-22	46.47	47.17	46.08	47.17	81087
2010-04-23	47.11	48.27	46.85	47.64	113846
2010-04-26	47.62	47.75	47.08	47.33	63561
2010-04-27	47.18	47.55	46.49	47.02	114548
2010-04-28	47.24	47.71	46.86	47.23	61156
2010-04-29	47.09	48.24	47.09	48.16	64630
2010-04-30	47.94	48.15	46.57	46.59	112869
2010-05-03	46.97	48.29	46.59	48.22	55816
2010-05-04	47.69	47.69	46.96	47.16	52892
2010-05-05	46.90	47.23	46.58	46.63	33155
2010-05-06	46.78	46.86	44.41	45.36	95194
2010-05-07	45.62	45.63	44.80	44.88	89041
2010-05-10	46.24	46.57	45.78	46.28	43857
2010-05-11	45.78	47.49	45.78	47.28	29063
2010-05-12	47.51	47.99	47.09	47.97	41758
2010-05-13	47.72	48.45	47.68	48.11	31968
2010-05-14	47.82	48.34	47.36	47.96	41576
2010-05-17	48.33	48.51	47.00	47.84	49081
2010-05-18	48.12	48.46	47.45	47.67	30653
2010-05-19	48.04	48.04	46.88	47.13	51354
2010-05-20	46.87	47.27	46.00	46.03	83720
2010-05-21	45.77	46.96	45.48	46.85	139962
2010-05-24	46.68	46.98	46.01	46.46	41195
2010-05-25	46.01	46.09	45.07	45.20	54621
2010-05-26	45.36	45.65	44.68	44.70	209140
2010-05-27	45.40	45.40	44.88	45.23	56377
2010-05-28	45.25	45.26	44.43	44.43	104310
2010-06-01	44.33	44.98	44.02	44.15	61477
2010-06-02	44.27	45.28	43.88	45.13	59321
2010-06-03	45.39	45.67	44.68	45.20	39777
2010-06-04	44.34	44.97	43.36	43.90	67425
2010-06-07	44.13	44.99	43.38	43.49	46470
2010-06-08	43.79	43.86	43.03	43.56	26294
2010-06-09	44.01	44.70	43.32	43.53	28415
2010-06-10	44.15	44.68	43.71	44.39	36954
2010-06-11	43.93	44.25	43.64	44.05	42342
2010-06-14	44.38	44.75	43.69	44.05	30679
2010-06-15	44.44	44.93	44.24	44.75	40484
2010-06-16	44.44	44.94	44.11	44.48	17764
2010-06-17	44.70	44.73	44.03	44.28	25898
2010-06-18	44.55	44.73	43.97	43.97	78809
2010-06-21	44.45	44.45	43.68	44.00	61033
2010-06-22	44.27	44.65	43.90	44.00	29127
2010-06-23	44.00	44.75	43.75	44.40	34383
2010-06-24	44.06	44.77	44.06	44.56	37237
2010-06-25	44.77	45.34	44.39	44.86	133985
2010-06-28	44.74	45.02	44.19	44.43	43792
2010-06-29	44.00	44.21	43.15	43.37	73932
2010-06-30	43.51	43.59	42.07	42.10	51304
2010-07-01	42.34	43.03	41.55	42.93	56884
2010-07-02	43.27	43.27	41.51	42.68	25895
2010-07-06	43.02	43.68	42.36	42.48	45601
2010-07-07	42.75	43.41	42.61	43.31	31290
2010-07-08	43.71	44.17	43.48	44.17	36696
2010-07-09	44.00	44.34	43.83	44.27	25299
2010-07-12	44.12	44.19	43.42	43.48	19812
2010-07-13	44.04	45.00	43.76	44.86	63068
2010-07-14	44.60	45.22	44.40	44.98	36290
2010-07-15	44.97	44.97	44.29	44.54	28375
2010-07-16	44.17	44.17	43.38	43.52	78350
2010-07-19	43.77	43.87	43.23	43.42	32592
2010-07-20	43.25	43.79	43.11	43.52	45164
2010-07-21	43.81	43.89	42.87	42.88	32689
2010-07-22	43.42	43.75	42.88	43.00	112700
2010-07-23	42.69	42.78	40.60	42.69	139513
2010-07-26	42.93	42.93	42.18	42.86	63516
2010-07-27	43.18	43.37	42.82	42.93	44590
2010-07-28	42.75	42.75	42.09	42.13	33368
2010-07-29	42.56	42.56	41.59	42.16	17573
2010-07-30	41.52	42.12	41.52	41.71	48007
2010-08-02	42.27	42.72	41.54	41.78	35474
2010-08-03	41.80	42.73	41.78	41.79	76483
2010-08-04	42.00	42.88	42.00	42.47	63457
2010-08-05	42.27	42.71	41.19	41.25	77185
2010-08-06	41.09	41.47	40.09	40.13	82952
2010-08-09	40.49	40.59	39.81	40.46	39036
2010-08-10	39.99	40.78	39.99	40.39	60153
2010-08-11	39.72	40.36	39.69	39.79	91775
2010-08-12	39.30	39.60	39.23	39.39	46345
2010-08-13	39.12	39.47	38.71	38.80	34541
2010-08-16	38.80	39.39	38.45	38.88	51687
2010-08-17	39.31	39.54	38.82	39.13	82976
2010-08-18	39.02	39.02	38.50	38.51	47254
2010-08-19	38.49	38.49	37.95	38.20	55872
2010-08-20	37.95	38.20	37.42	37.78	67228
2010-08-23	38.01	38.34	37.65	37.71	32012
2010-08-24	37.30	37.79	37.29	37.30	46875
2010-08-25	37.05	37.97	37.00	37.90	68893
2010-08-26	37.92	38.08	37.34	37.66	58790
2010-08-27	38.06	38.06	37.27	37.96	67698
2010-08-30	37.77	38.17	37.30	37.30	43172
2010-08-31	37.19	38.03	37.07	37.75	57035
2010-09-01	38.23	38.35	37.85	38.30	100061
2010-09-02	38.48	38.48	37.91	38.21	43547
2010-09-03	38.57	38.74	38.38	38.64	58976
2010-09-07	38.39	38.55	38.00	38.09	50163
2010-09-08	38.26	38.64	38.20	38.54	121683
2010-09-09	38.89	38.98	38.22	38.61	27303
2010-09-10	38.78	39.24	38.50	38.82	57907
2010-09-13	39.04	39.14	38.85	39.02	60005
2010-09-14	38.96	39.28	38.82	38.98	56313
2010-09-15	38.84	39.47	38.84	39.35	22914
2010-09-16	39.21	39.62	39.21	39.62	37397
2010-09-17	39.97	40.25	39.61	40.11	67669
2010-09-20	40.07	41.16	39.93	41.06	52337
2010-09-21	40.93	41.34	40.57	40.97	35116
2010-09-22	40.77	41.15	40.41	40.62	31143
2010-09-23	40.24	41.73	40.16	40.79	85205
2010-09-24	41.27	41.77	40.89	41.75	44322
2010-09-27	41.75	41.98	41.51	41.87	59644
2010-09-28	41.72	42.46	41.27	42.38	51771
2010-09-29	42.12	42.39	41.57	42.38	48730
2010-09-30	42.73	42.73	41.77	41.93	68538
2010-10-01	42.28	42.59	41.92	42.45	29019
2010-10-04	42.65	42.67	41.59	41.64	30835
2010-10-05	42.08	42.94	41.78	42.77	46733
2010-10-06	42.82	43.69	42.74	43.27	56825
2010-10-07	43.63	45.01	42.97	43.85	57405
2010-10-08	43.78	44.20	43.12	44.04	37578
2010-10-11	43.23	44.44	43.23	43.61	23224
2010-10-12	43.46	43.58	43.05	43.16	19870
2010-10-13	43.31	44.50	43.14	44.26	32187
2010-10-14	44.13	44.80	43.38	44.80	23825
2010-10-15	45.20	45.20	44.19	44.24	113428
2010-10-18	44.40	44.86	44.37	44.40	28965
2010-10-19	43.99	44.46	43.58	43.83	41992
2010-10-20	43.79	44.21	43.39	43.60	40844
2010-10-21	43.91	43.91	42.04	42.94	35162
2010-10-22	42.94	43.18	42.38	43.09	63498
2010-10-25	43.37	43.37	42.82	42.90	19563
2010-10-26	42.64	43.05	42.53	42.92	28404
2010-10-27	42.63	42.92	42.07	42.30	20823
2010-10-28	42.66	42.75	41.66	42.58	28238
2010-10-29	43.31	43.31	42.33	42.87	17899
2010-11-01	42.87	43.05	42.08	42.26	12382
2010-11-02	42.50	43.52	42.50	43.12	40439
2010-11-03	43.26	43.28	42.55	43.04	22186
2010-11-04	43.75	44.19	42.61	43.10	51188
2010-11-05	43.32	43.61	43.02	43.49	31793
2010-11-08	43.47	43.61	42.87	43.06	22601
2010-11-09	43.05	43.10	42.31	42.57	32473
2010-11-10	42.72	43.33	42.04	43.21	37662
2010-11-11	42.75	43.36	42.56	43.00	12679
2010-11-12	42.59	42.65	42.06	42.26	23679
2010-11-15	42.77	43.00	42.76	42.77	12252
2010-11-16	42.51	42.81	41.59	41.92	34091
2010-11-17	41.80	41.99	41.44	41.61	14562
2010-11-18	41.80	43.48	41.80	43.18	31696
2010-11-19	43.26	43.52	42.74	42.99	38373
2010-11-22	42.92	43.21	42.49	42.93	15120
2010-11-23	42.48	43.05	42.48	42.83	16226
2010-11-24	43.25	44.47	43.25	44.29	49072
2010-11-26	44.14	44.65	43.56	44.64	11908
2010-11-29	44.29	46.19	44.29	45.92	97199
2010-11-30	45.75	46.30	45.36	45.88	150617
2010-12-01	46.34	48.39	46.34	47.14	104539
2010-12-02	47.07	47.98	46.58	47.76	57108
2010-12-03	47.60	48.50	47.42	48.23	37267
2010-12-06	48.05	49.70	48.05	49.15	68208
2010-12-07	49.35	49.88	48.97	49.05	76731
2010-12-08	49.05	49.39	48.13	48.31	38972
2010-12-09	48.30	48.40	47.27	47.81	74316
2010-12-10	47.78	48.64	47.56	48.25	41606
2010-12-13	48.13	48.57	47.07	47.98	39149
2010-12-14	48.00	48.39	47.76	47.99	46715
2010-12-15	47.76	48.46	47.54	48.23	39532
2010-12-16	48.26	49.07	47.98	49.00	37630
2010-12-17	48.92	49.42	48.21	49.09	149237
2010-12-20	49.05	49.34	48.36	48.69	66517
2010-12-21	49.00	49.22	48.61	48.96	27152
2010-12-22	49.09	49.27	48.71	48.83	21181
2010-12-23	48.99	49.54	48.66	49.10	48051
2010-12-27	49.14	49.41	48.93	49.36	10565
2010-12-28	49.59	49.97	49.30	49.87	17790
2010-12-29	49.93	49.98	49.82	49.92	8642
2010-12-30	49.93	50.25	49.27	49.27	28250
2010-12-31	48.54	49.34	48.24	48.24	24129
2011-01-03	48.57	49.79	48.16	49.44	93221
2011-01-04	49.72	49.72	47.71	47.83	30914
2011-01-05	47.97	47.97	46.79	47.50	57682
2011-01-06	47.60	47.60	47.03	47.29	30376
2011-01-07	47.42	47.54	46.05	47.05	48118
2011-01-10	47.00	47.90	46.63	47.86	39945
2011-01-11	47.98	48.84	47.81	48.73	73202
2011-01-12	49.18	49.28	48.66	48.90	49056
2011-01-13	49.00	49.06	48.42	48.78	32442
2011-01-14	48.76	49.22	48.15	48.82	70507
2011-01-18	48.47	48.90	48.30	48.80	45383
2011-01-19	48.84	48.84	47.69	47.76	49085
2011-01-20	47.45	48.00	47.00	47.13	54440
2011-01-21	46.51	47.33	44.33	44.42	93793
2011-01-24	43.57	44.24	43.05	43.89	94643
2011-01-25	43.65	44.12	43.33	43.83	67797
2011-01-26	44.12	44.12	43.22	43.93	48594
2011-01-27	43.98	43.98	43.29	43.51	37629
2011-01-28	43.72	43.72	42.42	42.62	85614
2011-01-31	43.00	43.07	41.91	42.47	118201
2011-02-01	42.57	43.74	42.52	43.41	113078
2011-02-02	43.20	43.69	42.65	43.19	21974
2011-02-03	43.21	43.45	42.88	43.28	33176
2011-02-04	43.22	43.42	42.68	43.21	105568
2011-02-07	43.15	43.60	42.93	43.39	36227
2011-02-08	43.29	43.70	42.99	43.70	30948
2011-02-09	43.35	43.58	42.91	43.43	35805
2011-02-10	43.40	44.02	43.19	43.38	53854
2011-02-11	43.27	44.04	43.20	43.92	17758
2011-02-14	43.92	44.42	43.92	44.20	52222
2011-02-15	44.18	44.64	43.99	44.08	77313
2011-02-16	44.17	44.75	44.04	44.67	108288
2011-02-17	44.70	45.81	44.54	45.27	55501
2011-02-18	45.60	45.91	45.44	45.79	53184
2011-02-22	45.43	45.95	45.43	45.82	50678
2011-02-23	45.81	45.88	44.52	44.52	79300
2011-02-24	44.75	45.58	44.75	45.20	73469
2011-02-25	45.14	46.59	44.97	45.89	103525
2011-02-28	45.78	45.78	43.48	43.98	183801
2011-03-01	43.98	44.08	43.12	43.50	181247
2011-03-02	43.38	43.78	43.15	43.56	50738
2011-03-03	43.95	44.98	43.73	44.36	136577
2011-03-04	44.25	44.45	43.84	44.45	40798
2011-03-07	44.41	44.79	43.55	44.00	38621
2011-03-08	43.90	45.12	43.46	45.04	118430
2011-03-09	44.71	45.44	44.23	45.13	43264
2011-03-10	44.55	44.82	44.14	44.32	44718
2011-03-11	44.21	44.33	43.51	43.70	35180
2011-03-14	43.20	44.47	43.20	44.09	47778
2011-03-15	43.04	44.14	43.04	43.85	31608
2011-03-16	43.66	44.04	43.18	43.44	49916
2011-03-17	44.19	44.19	43.34	43.47	53934
2011-03-18	43.68	44.73	43.46	44.73	69933
2011-03-21	45.00	45.68	45.00	45.68	26243
2011-03-22	45.69	46.19	45.50	45.99	25591
2011-03-23	45.89	47.05	45.69	46.30	90259
2011-03-24	46.92	47.06	46.55	46.86	47136
2011-03-25	46.93	47.10	45.82	45.91	51962
2011-03-28	46.02	46.57	45.55	45.73	65181
2011-03-29	45.80	46.66	45.80	46.33	24700
2011-03-30	46.28	46.98	46.03	46.69	30965
2011-03-31	46.65	47.20	46.46	47.07	33399
2011-04-01	47.18	48.18	46.84	47.66	27758
2011-04-04	47.85	48.41	47.85	48.24	23413
2011-04-05	48.10	48.76	47.98	48.40	34698
2011-04-06	48.68	48.76	47.92	48.38	17138
2011-04-07	48.50	48.50	47.65	48.02	30084
2011-04-08	48.46	48.54	47.35	47.35	42721
2011-04-11	47.47	47.47	46.88	46.97	37114
2011-04-12	46.65	47.07	46.12	46.38	29377
2011-04-13	46.47	46.77	45.99	46.53	60187
2011-04-14	46.09	47.05	46.04	46.92	51853
2011-04-15	46.76	47.76	46.76	47.60	70423
2011-04-18	46.93	47.23	46.60	47.15	37465
2011-04-19	47.20	47.28	46.98	47.15	34144
2011-04-20	47.62	47.98	47.10	47.92	54776
2011-04-21	48.25	48.46	47.42	48.33	38920
2011-04-25	48.09	48.09	47.09	48.03	27386
2011-04-26	47.00	47.96	45.86	47.82	58985
2011-04-27	47.74	49.14	47.74	49.09	39508
2011-04-28	48.94	50.00	49.08	50.00	45844
2011-04-29	50.00	50.98	49.90	50.82	49561
2011-05-02	51.06	51.73	49.96	50.49	32284
2011-05-03	50.46	50.59	49.48	50.43	47642
2011-05-04	50.39	50.85	49.92	50.43	40353
2011-05-05	50.25	50.82	49.90	50.16	27509
2011-05-06	50.70	50.80	49.52	49.53	51067
2011-05-09	49.40	50.34	49.11	50.24	67070
2011-05-10	50.50	51.84	50.32	51.69	37218
2011-05-11	51.39	51.68	51.08	51.50	33586
2011-05-12	51.36	53.44	50.88	52.76	35236
2011-05-13	52.65	53.03	51.41	51.95	20387
2011-05-16	51.85	52.24	51.29	51.58	83525
2011-05-17	51.44	52.28	50.95	51.80	22382
2011-05-18	52.00	51.82	50.85	51.15	37877
2011-05-19	51.30	51.89	50.75	51.50	53450
2011-05-20	51.14	51.55	50.30	50.84	54345
2011-05-23	50.25	50.64	49.97	50.01	40028
2011-05-24	50.20	50.20	49.16	49.63	47782
2011-05-25	49.46	49.72	48.86	49.50	42437
2011-05-26	49.28	50.20	49.05	50.17	32666
2011-05-27	50.23	50.77	49.95	50.47	12224
2011-05-31	50.47	51.70	50.27	51.52	66286
2011-06-01	51.36	51.47	49.48	49.81	35798
2011-06-02	49.75	50.77	48.75	49.49	32697
2011-06-03	48.73	49.24	48.31	48.32	50596
2011-06-06	48.23	49.34	48.07	48.10	41588
2011-06-07	48.48	48.80	47.85	48.30	21033
2011-06-08	48.26	48.85	47.84	48.60	28040
2011-06-09	48.87	48.87	47.15	47.73	49681
2011-06-10	47.46	47.72	46.70	46.95	24415
2011-06-13	47.08	47.33	46.46	46.78	36956
2011-06-14	47.09	47.66	46.36	47.57	32618
2011-06-15	47.02	47.47	46.67	47.02	24161
2011-06-16	46.92	48.05	46.70	47.95	24046
2011-06-17	48.20	48.57	47.58	47.98	49427
2011-06-20	47.76	48.25	47.47	48.24	34487
2011-06-21	48.47	49.41	48.28	49.14	41162
2011-06-22	48.83	49.38	48.64	48.64	17948
2011-06-23	48.23	48.96	48.05	48.88	25120
2011-06-24	48.91	49.10	48.33	48.52	71063
2011-06-27	48.67	49.25	48.57	48.88	30591
2011-06-28	49.13	49.28	48.58	49.23	28006
2011-06-29	49.23	49.56	48.22	49.36	21243
2011-06-30	49.57	49.98	49.18	49.85	25220
2011-07-01	49.98	51.02	49.73	50.77	51957
2011-07-05	50.79	51.02	50.42	50.83	31898
2011-07-06	50.94	51.43	50.51	51.33	29277
2011-07-07	51.84	52.40	51.30	51.84	25635
2011-07-08	51.29	51.77	50.85	51.64	20372
2011-07-11	51.25	51.25	50.17	50.93	22709
2011-07-12	50.54	51.57	50.54	51.13	30791
2011-07-13	51.04	51.45	50.00	51.28	52302
2011-07-14	51.22	51.30	50.38	50.68	29460
2011-07-15	50.72	51.14	50.28	50.95	25470
2011-07-18	50.87	50.87	50.00	50.12	15967
2011-07-19	50.38	50.93	50.00	50.75	41576
2011-07-20	50.72	50.72	49.62	50.60	33613
2011-07-21	50.91	51.89	50.62	51.82	39767
2011-07-22	51.92	51.92	50.60	51.14	25978
2011-07-25	50.56	51.30	50.15	50.74	23200
2011-07-26	52.27	55.58	50.13	53.10	91862
2011-07-27	53.09	54.02	52.01	52.28	76629
2011-07-28	52.52	53.90	51.30	51.52	48922
2011-07-29	51.26	51.85	50.52	51.69	35681
2011-08-01	52.34	53.15	50.78	51.71	66380
2011-08-02	51.39	51.88	50.09	50.12	31738
2011-08-03	50.41	50.83	49.38	50.37	29592
2011-08-04	50.37	50.82	47.97	47.97	37907
2011-08-05	48.38	49.05	46.43	47.79	46651
2011-08-08	46.84	48.85	43.28	44.16	82183
2011-08-09	45.15	47.13	43.25	46.56	102214
2011-08-10	44.53	45.63	44.53	44.87	95725
2011-08-11	45.37	47.90	45.21	47.24	62050
2011-08-12	47.37	48.14	46.44	47.95	58995
2011-08-15	48.03	49.09	47.40	48.97	49341
2011-08-16	48.60	48.80	47.28	48.11	61059
2011-08-17	48.26	49.06	48.00	48.70	42274
2011-08-18	47.39	48.87	47.37	47.99	103665
2011-08-19	47.17	48.48	47.17	48.13	53766
2011-08-22	49.28	49.28	47.72	48.12	58842
2011-08-23	48.19	49.93	46.70	49.72	47419
2011-08-24	49.53	50.61	48.99	50.27	42217
2011-08-25	50.51	50.90	48.52	48.57	54465
2011-08-26	48.31	49.31	47.56	49.17	31673
2011-08-29	49.56	50.71	49.38	50.68	33830
2011-08-30	50.38	51.45	49.94	51.17	52031
2011-08-31	51.44	51.48	49.46	50.61	48444
2011-09-01	50.47	50.77	48.89	49.58	44893
2011-09-02	48.35	49.22	47.46	47.82	49524
2011-09-06	46.62	47.70	46.01	47.67	60950
2011-09-07	48.17	49.08	47.81	49.04	53379
2011-09-08	48.61	49.39	48.40	48.89	37427
2011-09-09	48.46	48.46	46.92	47.57	57284
2011-09-12	46.81	47.95	46.80	47.79	26510
2011-09-13	47.87	48.28	47.32	48.19	41470
2011-09-14	48.71	49.30	47.44	48.84	37959
2011-09-15	49.30	49.34	48.31	49.34	20863
2011-09-16	49.31	50.00	48.99	49.24	66107
2011-09-19	48.42	48.95	47.41	48.42	51307
2011-09-20	48.62	49.00	47.65	47.67	29365
2011-09-21	47.78	48.26	46.53	46.69	62216
2011-09-22	45.26	47.47	45.26	46.92	87951
2011-09-23	47.07	48.35	46.77	47.59	67811
2011-09-26	47.74	47.84	46.56	47.58	56952
2011-09-27	48.48	51.06	48.15	50.44	100856
2011-09-28	50.44	50.48	47.83	47.90	58040
2011-09-29	48.98	49.57	47.97	48.66	36305
2011-09-30	47.87	49.71	47.87	48.05	52739
2011-10-03	47.65	48.94	45.47	45.51	66616
2011-10-04	45.20	48.05	45.12	47.78	78047
2011-10-05	47.81	48.35	46.91	48.00	47407
2011-10-06	48.00	48.28	47.30	48.19	44532
2011-10-07	48.27	49.63	48.00	48.78	65932
2011-10-10	49.65	49.65	47.46	48.72	73178
2011-10-11	48.23	48.97	48.08	48.53	40981
2011-10-12	49.03	49.29	48.67	48.88	46682
2011-10-13	48.68	49.23	48.34	49.09	21586
2011-10-14	49.47	50.00	49.19	49.87	30962
2011-10-17	49.67	49.67	47.97	48.48	35317
2011-10-18	48.57	50.17	48.11	49.92	36955
2011-10-19	49.86	50.22	48.27	48.51	33984
2011-10-20	48.54	49.05	47.94	48.95	19027
2011-10-21	49.65	49.65	48.69	49.49	39336
2011-10-24	49.49	50.02	49.23	50.01	25711
2011-10-25	49.74	49.74	47.90	48.12	39703
2011-10-26	48.75	49.79	47.88	49.69	39070
2011-10-27	50.69	53.36	50.13	53.35	77912
2011-10-28	53.24	53.93	52.55	52.77	43480
2011-10-31	52.05	52.47	51.46	51.55	44950
2011-11-01	49.92	50.95	48.84	49.05	48912
2011-11-02	49.86	52.84	49.27	50.05	38601
2011-11-03	49.75	51.84	49.39	51.73	34980
2011-11-04	50.88	50.88	49.57	50.35	19640
2011-11-07	50.38	50.49	49.01	50.44	17016
2011-11-08	50.64	51.05	49.63	50.95	33160
2011-11-09	49.77	50.46	48.53	48.56	40120
2011-11-10	49.32	49.93	48.49	48.99	30116
2011-11-11	49.28	50.42	49.04	50.25	69475
2011-11-14	50.20	50.60	49.03	49.27	51656
2011-11-15	48.89	51.00	48.74	50.87	36521
2011-11-16	50.24	51.59	50.02	50.22	27203
2011-11-17	50.04	51.09	49.68	50.06	32519
2011-11-18	50.07	50.65	49.96	50.23	19468
2011-11-21	49.64	50.14	48.75	48.78	21866
2011-11-22	48.79	49.05	48.17	48.23	40684
2011-11-23	48.00	48.22	46.42	46.84	35596
2011-11-25	46.81	47.14	46.46	46.50	25166
2011-11-28	47.85	48.48	47.09	48.48	59545
2011-11-29	48.58	48.88	48.41	48.61	24498
2011-11-30	50.41	51.97	48.53	51.88	104639
2011-12-01	51.61	52.92	51.19	51.23	44999
2011-12-02	51.92	51.92	51.04	51.62	32525
2011-12-05	52.39	52.43	51.58	52.36	44490
2011-12-06	52.30	54.53	52.30	54.25	84102
2011-12-07	53.72	54.03	52.82	53.78	34621
2011-12-08	53.19	53.19	51.93	52.03	50206
2011-12-09	52.23	54.20	52.10	54.04	50459
2011-12-12	53.50	53.50	52.50	53.20	53641
2011-12-13	53.47	53.51	51.44	51.98	46541
2011-12-14	51.49	52.04	51.25	51.29	42529
2011-12-15	51.97	52.67	50.78	52.50	22993
2011-12-16	52.50	53.17	51.69	52.50	175198
2011-12-19	52.50	53.00	51.17	51.52	45245
2011-12-20	52.57	53.27	52.03	53.11	65289
2011-12-21	53.00	54.00	52.76	53.65	52055
2011-12-22	53.79	54.25	53.00	53.18	28461
2011-12-23	53.29	53.38	51.45	53.29	13334
2011-12-27	52.89	53.98	52.89	53.42	16851
2011-12-28	53.21	53.28	52.33	52.44	24241
2011-12-29	52.53	53.83	52.53	53.81	20761
2011-12-30	53.68	53.78	53.11	53.28	31246
2012-01-03	54.14	54.17	52.76	52.94	39472
2012-01-04	52.49	53.17	52.41	52.48	15779
2012-01-05	52.10	52.71	51.79	52.61	19912
2012-01-06	52.75	52.93	52.02	52.66	32014
2012-01-09	52.69	52.69	51.88	52.21	42149
2012-01-10	52.84	52.84	51.99	52.61	38708
2012-01-11	52.23	52.49	51.70	52.36	27260
2012-01-12	52.33	52.47	51.78	52.44	13876
2012-01-13	51.77	52.44	51.47	51.55	25487
2012-01-17	51.81	51.97	50.63	51.65	63950
2012-01-18	51.69	51.84	50.97	51.70	36642
2012-01-19	51.75	52.47	49.51	52.37	32002
2012-01-20	52.13	52.75	51.74	52.66	31187
2012-01-23	52.55	52.55	51.76	52.19	23348
2012-01-24	48.15	50.22	46.73	50.06	139518
2012-01-25	49.91	50.28	48.65	49.96	57239
2012-01-26	50.05	50.21	49.77	49.98	31694
2012-01-27	49.80	50.85	49.80	50.45	24182
2012-01-30	49.90	50.73	49.83	50.50	33560
2012-01-31	50.89	51.16	50.02	51.03	55002
2012-02-01	51.15	51.89	50.87	51.68	78296
2012-02-02	51.63	52.62	51.31	52.24	37933
2012-02-03	52.91	53.71	52.51	52.87	53943
2012-02-06	52.36	52.77	52.03	52.37	36515
2012-02-07	52.46	52.71	51.29	51.44	53809
2012-02-08	51.43	52.34	51.31	51.95	58035
2012-02-09	51.84	52.18	51.60	51.93	41142
2012-02-10	51.26	51.97	50.89	50.89	46299
2012-02-13	51.60	52.05	51.21	51.72	27529
2012-02-14	51.22	51.85	50.78	50.99	33364
2012-02-15	51.10	51.37	50.06	50.16	42942
2012-02-16	50.19	51.58	50.19	51.15	48341
2012-02-17	51.43	51.53	50.74	51.08	27324
2012-02-21	51.05	51.28	50.75	50.87	21952
2012-02-22	50.74	50.94	50.37	50.40	23110
2012-02-23	50.45	51.92	50.19	51.88	39212
2012-02-24	51.74	51.74	50.87	51.33	29522
2012-02-27	50.72	50.90	50.10	50.46	46787
2012-02-28	50.30	50.91	50.10	50.26	38243
2012-02-29	50.24	50.75	50.13	50.17	58882
2012-03-01	50.50	50.78	50.06	50.09	67574
2012-03-02	50.00	50.12	49.05	49.41	42176
2012-03-05	49.40	49.80	49.28	49.79	21935
2012-03-06	49.15	49.77	48.93	49.21	30478
2012-03-07	49.26	49.71	48.94	49.66	33188
2012-03-08	49.83	50.22	49.12	50.12	23090
2012-03-09	50.00	50.92	49.72	50.33	32453
2012-03-12	50.17	51.14	50.17	50.95	45163
2012-03-13	51.24	51.44	50.70	51.41	21612
2012-03-14	51.21	51.45	50.45	50.64	16628
2012-03-15	50.81	50.95	50.00	50.88	25138
2012-03-16	50.96	51.10	50.50	50.63	67511
2012-03-19	50.95	51.66	50.58	51.00	19327
2012-03-20	50.56	51.00	50.44	50.71	16814
2012-03-21	50.84	51.79	50.80	50.88	25398
2012-03-22	50.37	50.66	50.08	50.56	40563
2012-03-23	51.15	51.43	50.64	51.38	35908
2012-03-26	51.70	52.49	51.67	52.25	35689
2012-03-27	52.19	52.79	51.82	52.33	41128
2012-03-28	52.22	52.45	52.09	52.26	41216
2012-03-29	52.07	52.45	52.07	52.34	32640
2012-03-30	52.76	52.76	52.00	52.46	52203
2012-04-02	52.13	52.74	52.13	52.73	56912
2012-04-03	52.61	52.76	51.85	52.29	37696
2012-04-04	51.58	51.90	51.48	51.53	24819
2012-04-05	51.46	51.80	51.11	51.75	26680
2012-04-09	50.75	51.15	49.89	50.13	43330
2012-04-10	49.94	50.08	49.16	49.66	46958
2012-04-11	50.13	50.13	49.41	50.13	37983
2012-04-12	50.09	50.71	49.96	50.47	40290
2012-04-13	50.34	50.58	49.91	50.21	30263
2012-04-16	50.29	51.15	49.88	50.52	27394
2012-04-17	50.92	51.99	50.92	51.32	48562
2012-04-18	50.99	51.42	50.25	51.14	33092
2012-04-19	51.03	51.46	49.97	50.36	37164
2012-04-20	51.60	51.60	50.25	50.46	51931
2012-04-23	49.57	50.23	48.57	48.95	60385
2012-04-24	53.63	57.64	51.33	55.68	230364
2012-04-25	56.03	56.82	55.00	55.46	117825
2012-04-26	55.09	56.64	55.09	56.21	60860
2012-04-27	56.18	56.88	55.81	56.33	52217
2012-04-30	56.11	56.63	55.31	56.06	28493
2012-05-01	56.06	56.58	55.15	55.36	47672
2012-05-02	55.15	55.40	54.45	55.36	33777
2012-05-03	55.30	55.30	53.98	54.40	38431
2012-05-04	54.17	54.59	53.33	53.51	36504
2012-05-07	53.49	54.24	53.37	54.07	18934
2012-05-08	53.87	55.16	53.66	55.12	41240
2012-05-09	54.33	54.90	53.94	54.66	42382
2012-05-10	54.99	55.94	54.39	55.93	43528
2012-05-11	55.90	56.00	55.14	56.00	42018
2012-05-14	55.28	55.51	54.59	54.79	68610
2012-05-15	54.62	55.16	54.19	54.50	48371
2012-05-16	54.36	55.21	54.24	54.71	41258
2012-05-17	54.61	55.12	54.04	54.27	40752
2012-05-18	54.09	54.44	53.43	53.67	50164
2012-05-21	54.04	54.76	53.77	54.62	46296
2012-05-22	54.37	55.02	54.34	54.66	34663
2012-05-23	54.07	54.98	54.07	54.84	29175
2012-05-24	55.07	55.23	54.62	55.15	26964
2012-05-25	55.06	55.39	54.68	54.90	27295
2012-05-29	55.52	55.95	54.75	55.78	49774
2012-05-30	55.40	55.77	55.01	55.17	35927
2012-05-31	55.22	55.56	54.63	55.07	52986
2012-06-01	54.00	54.99	53.62	53.90	42658
2012-06-04	54.11	54.44	53.49	54.13	59659
2012-06-05	53.86	54.54	52.40	54.22	35849
2012-06-06	54.78	55.72	54.14	55.67	60650
2012-06-07	56.15	56.15	55.19	55.58	83996
2012-06-08	55.38	56.76	55.36	56.06	42328
2012-06-11	56.65	56.65	55.67	55.71	63435
2012-06-12	56.06	56.58	55.49	56.11	39868
2012-06-13	56.09	56.12	55.75	55.95	55433
2012-06-14	56.07	56.43	55.62	56.24	41731
2012-06-15	56.77	57.20	56.61	56.96	112228
2012-06-18	56.59	57.32	56.59	57.06	46211
2012-06-19	56.91	57.95	56.87	57.48	58695
2012-06-20	57.61	58.09	57.39	57.89	55878
2012-06-21	58.02	58.02	56.91	57.69	74712
2012-06-22	57.76	58.15	57.43	57.89	145904
2012-06-25	57.28	57.88	57.19	57.48	38879
2012-06-26	57.50	57.68	56.65	57.31	38683
2012-06-27	57.60	58.14	57.19	57.86	44922
2012-06-28	57.61	57.61	56.56	57.16	36015
2012-06-29	57.95	59.48	57.47	59.10	81360
2012-07-02	59.10	59.80	58.60	59.57	64941
2012-07-03	59.25	59.68	59.04	59.47	33521
2012-07-05	59.10	59.48	58.77	58.90	27472
2012-07-06	58.75	59.12	58.46	59.05	37531
2012-07-09	58.78	59.05	58.34	58.83	58149
2012-07-10	58.89	59.10	58.06	58.10	25105
2012-07-11	58.37	58.37	57.65	57.88	25094
2012-07-12	57.48	57.48	56.55	56.92	31825
2012-07-13	57.07	57.68	56.75	57.48	41336
2012-07-16	57.57	57.57	56.60	56.72	23430
2012-07-17	57.18	57.18	56.32	56.77	16440
2012-07-18	56.83	56.94	55.63	56.18	25301
2012-07-19	56.30	56.30	53.84	54.43	45594
2012-07-20	53.98	54.33	53.75	54.00	46572
2012-07-23	53.50	53.88	52.90	52.99	36331
2012-07-24	53.00	53.58	51.91	53.39	62822
2012-07-25	54.29	56.38	53.98	55.67	117228
2012-07-26	56.26	57.01	55.58	56.85	71246
2012-07-27	56.95	58.40	56.82	57.48	38909
2012-07-30	57.33	59.44	57.33	58.90	48447
2012-07-31	58.62	59.31	57.65	57.79	45755
2012-08-01	58.18	58.83	56.55	56.79	70448
2012-08-02	56.73	57.46	56.33	56.84	35204
2012-08-03	57.49	59.05	57.49	57.93	39631
2012-08-06	57.82	58.54	57.54	57.77	21097
2012-08-07	58.25	58.25	57.36	57.69	29903
2012-08-08	57.65	57.86	57.22	57.60	30852
2012-08-09	57.67	58.00	57.02	57.80	54111
2012-08-10	57.78	57.78	57.19	57.42	19520
2012-08-13	57.15	57.18	56.33	56.92	13696
2012-08-14	57.29	57.29	56.53	56.84	32252
2012-08-15	56.89	57.68	56.87	57.24	19973
2012-08-16	56.98	57.47	56.36	57.36	30819
2012-08-17	57.25	57.99	56.72	57.82	28869
2012-08-20	57.53	58.04	57.32	57.76	19311
2012-08-21	58.12	58.32	57.65	57.98	37849
2012-08-22	57.66	57.95	57.36	57.77	26339
2012-08-23	57.60	57.60	56.54	57.06	24900
2012-08-24	56.86	57.73	56.44	57.52	25545
2012-08-27	57.53	57.76	56.76	57.68	34632
2012-08-28	57.56	58.36	57.56	58.01	29228
2012-08-29	57.75	58.16	57.75	57.99	22397
2012-08-30	57.56	57.72	57.13	57.38	15954
2012-08-31	57.86	57.86	56.85	57.10	31368
2012-09-04	57.30	57.41	56.16	57.09	53293
2012-09-05	56.86	57.96	56.86	57.71	57679
2012-09-06	57.99	58.50	57.36	57.51	60574
2012-09-07	57.86	58.05	57.37	57.55	32472
2012-09-10	57.29	57.84	57.29	57.48	21218
2012-09-11	57.31	57.52	56.72	57.10	19674
2012-09-12	56.96	57.69	56.44	57.11	20441
2012-09-13	57.03	58.27	56.53	57.99	44858
2012-09-14	58.31	58.31	57.01	57.74	41858
2012-09-17	57.56	58.10	57.22	57.46	31101
2012-09-18	57.36	58.11	57.36	58.08	32070
2012-09-19	58.02	58.31	57.76	57.91	28068
2012-09-20	57.50	58.62	57.50	58.44	21755
2012-09-21	58.15	58.23	57.14	57.24	169217
2012-09-24	57.12	58.09	57.12	58.04	34205
2012-09-25	58.19	58.19	57.22	57.43	51848
2012-09-26	57.64	57.72	56.87	57.10	32087
2012-09-27	57.25	57.93	57.07	57.48	37043
2012-09-28	57.14	58.07	57.05	57.33	37349
2012-10-01	57.74	58.15	57.06	58.02	42442
2012-10-02	58.25	58.25	57.63	57.92	27960
2012-10-03	58.17	58.18	56.77	57.47	20883
2012-10-04	57.74	58.05	57.25	57.95	27497
2012-10-05	58.11	58.22	57.28	57.32	33146
2012-10-08	57.29	58.03	57.26	57.41	10262
2012-10-09	57.01	57.35	56.81	56.95	18406
2012-10-10	56.88	57.67	56.87	57.60	17981
2012-10-11	58.14	58.23	57.07	57.15	18017
2012-10-12	57.06	57.33	56.50	56.86	22268
2012-10-15	56.92	57.53	56.73	57.48	26229
2012-10-16	57.63	57.72	57.09	57.59	22279
2012-10-17	57.53	58.13	57.29	58.05	29112
2012-10-18	57.95	58.43	57.41	57.64	22648
2012-10-19	57.48	57.50	56.53	56.86	49635
2012-10-22	56.91	57.25	56.81	57.03	27721
2012-10-23	56.80	57.06	56.67	56.89	15969
2012-10-24	56.98	57.16	56.04	56.37	27072
2012-10-25	56.61	57.38	56.51	57.19	9671
2012-10-26	57.19	57.19	56.18	56.93	14841
2012-10-31	57.01	57.40	56.51	57.27	17421
2012-11-01	57.37	58.37	56.79	58.00	68451
2012-11-02	58.18	58.65	56.75	56.76	39999
2012-11-05	56.93	57.29	56.23	56.37	41998
2012-11-06	56.44	57.46	56.09	57.22	29123
2012-11-07	56.62	57.41	56.32	57.03	56851
2012-11-08	57.03	57.18	55.96	56.06	33159
2012-11-09	56.49	58.60	56.43	58.25	87217
2012-11-12	58.28	59.10	58.28	58.99	60512
2012-11-13	58.69	60.31	58.69	59.53	50819
2012-11-14	59.65	60.25	58.35	58.48	33087
2012-11-15	58.32	58.75	57.28	57.72	56137
2012-11-16	57.58	58.22	57.43	58.05	43406
2012-11-19	58.68	60.55	58.19	60.46	65084
2012-11-20	60.18	60.90	59.81	60.80	78192
2012-11-21	60.84	61.30	60.37	61.13	58173
2012-11-23	61.30	61.30	60.79	61.30	48108
2012-11-26	61.06	61.97	60.00	61.60	82201
2012-11-27	61.48	62.95	61.48	62.58	77030
2012-11-28	62.33	63.01	62.00	62.08	59167
2012-11-29	63.04	63.16	62.17	62.76	51860
2012-11-30	63.01	63.01	61.71	62.90	52361
2012-12-03	64.07	65.60	63.45	63.58	77657
2012-12-04	63.70	64.08	62.79	63.89	125687
2012-12-05	64.20	64.20	63.42	63.77	47982
2012-12-06	63.50	63.93	62.88	63.52	34833
2012-12-07	63.41	63.44	62.28	62.99	46565
2012-12-10	62.96	63.16	62.40	62.84	72004
2012-12-11	63.05	63.51	62.42	63.08	90846
2012-12-12	63.32	63.44	62.29	62.76	48372
2012-12-13	62.98	63.07	62.40	62.52	39679
2012-12-14	62.53	62.92	61.69	61.90	59963
2012-12-17	62.15	63.69	62.15	63.67	53789
2012-12-18	63.57	63.76	63.01	63.53	42273
2012-12-19	63.40	63.53	62.85	63.19	33127
2012-12-20	63.17	63.94	62.97	63.54	38048
2012-12-21	63.26	63.85	62.67	63.50	207567
2012-12-24	63.32	63.70	62.34	63.11	33939
2012-12-26	63.04	63.07	61.81	62.38	33951
2012-12-27	62.55	62.69	61.65	62.07	37780
2012-12-28	61.96	62.42	61.00	61.68	22179
2012-12-31	61.91	64.02	61.52	63.88	59632
2013-01-02	64.76	64.84	63.61	64.32	88361
2013-01-03	64.21	64.78	63.36	64.68	49419
2013-01-04	64.96	65.77	64.52	64.77	54264
2013-01-07	64.31	64.76	63.39	63.40	31047
2013-01-08	63.65	64.18	63.00	63.43	77771
2013-01-09	63.38	65.27	63.38	64.97	49732
2013-01-10	64.96	65.07	63.56	64.26	25065
2013-01-11	64.38	64.94	64.00	64.65	42564
2013-01-14	64.34	64.99	64.15	64.99	19817
2013-01-15	64.50	65.56	64.50	65.30	23532
2013-01-16	65.23	65.67	64.61	65.41	47368
2013-01-17	65.75	65.80	65.40	65.70	19660
2013-01-18	65.87	66.29	65.27	66.11	56337
2013-01-22	65.97	66.60	65.54	66.50	32810
2013-01-23	66.40	66.52	65.41	65.51	38848
2013-01-24	65.44	65.88	63.28	65.62	48596
2013-01-25	65.77	66.28	64.79	66.06	60703
2013-01-28	65.99	66.72	65.28	66.42	57596
2013-01-29	67.00	69.97	67.00	68.34	82691
2013-01-30	67.97	68.22	67.03	67.40	44654
2013-01-31	67.49	68.86	67.30	68.15	61493
2013-02-01	68.17	68.73	68.15	68.38	47390
2013-02-04	68.10	68.73	67.28	68.36	45308
2013-02-05	68.48	69.04	68.48	68.96	51027
2013-02-06	68.56	69.35	68.30	69.20	36760
2013-02-07	69.18	69.61	69.01	69.33	103256
2013-02-08	69.21	69.49	68.74	68.94	36547
2013-02-11	68.80	68.80	68.45	68.80	53871
2013-02-12	68.65	68.95	68.43	68.67	49506
2013-02-13	68.73	68.85	68.51	68.75	34824
2013-02-14	68.79	69.51	68.71	68.87	39205
2013-02-15	69.18	69.18	68.67	69.03	29537
2013-02-19	68.96	69.64	68.83	69.39	114493
2013-02-20	69.32	70.00	68.83	68.85	36471
2013-02-21	68.96	69.22	68.33	68.87	43950
2013-02-22	69.04	69.52	68.52	68.97	77634
2013-02-25	69.09	69.78	68.78	68.92	90846
2013-02-26	68.68	69.57	68.46	68.77	65877
2013-02-27	68.68	69.67	68.68	69.09	30835
2013-02-28	69.23	69.63	68.76	69.22	44065
2013-03-01	69.51	70.43	69.01	69.98	45250
2013-03-04	69.64	69.65	68.51	68.88	56932
2013-03-05	69.01	71.64	69.01	71.06	85045
2013-03-06	71.44	71.63	69.93	70.35	39919
2013-03-07	70.08	70.85	69.46	70.01	31906
2013-03-08	70.61	71.71	70.01	71.49	38917
2013-03-11	71.20	71.81	70.26	71.13	43384
2013-03-12	70.95	71.40	70.14	71.27	25335
2013-03-13	71.21	72.34	71.18	72.05	29719
2013-03-14	71.99	72.56	71.64	72.01	24405
2013-03-15	72.17	72.43	71.46	72.20	57795
2013-03-18	71.59	72.36	71.12	72.18	28164
2013-03-19	72.45	73.18	72.15	72.79	47390
2013-03-20	72.97	74.20	72.88	73.87	26310
2013-03-21	73.24	74.16	72.95	73.58	27710
2013-03-22	73.57	75.00	73.45	74.60	39973
2013-03-25	75.00	75.48	74.75	75.04	38120
2013-03-26	75.30	75.84	74.73	75.83	37371
2013-03-27	75.27	76.54	74.63	76.17	40284
2013-03-28	76.32	77.33	75.68	76.89	32059
2013-04-01	77.04	77.04	74.86	75.12	43863
2013-04-02	75.26	76.42	75.16	75.86	66924
2013-04-03	75.95	75.95	74.14	74.30	36605
2013-04-04	74.34	74.88	73.98	74.40	95415
2013-04-05	73.30	74.23	73.30	73.94	47795
2013-04-08	74.00	74.00	73.24	73.45	50489
2013-04-09	73.47	73.75	72.88	73.22	34574
2013-04-10	73.22	75.17	73.02	74.80	72799
2013-04-11	74.77	75.79	74.59	75.33	30639
2013-04-12	75.30	76.24	74.75	76.09	44239
2013-04-15	75.97	75.97	73.91	74.33	84621
2013-04-16	74.68	76.55	74.44	76.32	37850
2013-04-17	75.62	76.33	73.65	74.06	41404
2013-04-18	74.37	75.14	73.78	74.11	24941
2013-04-19	74.10	76.27	74.10	75.46	28390
2013-04-22	75.55	75.99	74.77	75.42	44091
2013-04-23	75.89	76.33	75.52	75.94	42479
2013-04-24	75.95	76.23	74.87	75.42	26214
2013-04-25	75.67	75.68	74.34	74.79	25330
2013-04-26	74.73	74.92	73.16	73.25	60429
2013-04-29	74.16	74.70	72.80	74.43	60400
2013-04-30	74.23	75.43	74.07	75.02	37506
2013-05-01	74.68	74.91	72.98	73.08	64882
2013-05-02	73.15	75.40	73.15	75.29	55276
2013-05-03	75.88	76.74	75.46	76.45	37496
2013-05-06	76.23	76.23	75.06	75.93	14868
2013-05-07	75.93	76.38	75.07	76.37	21380
2013-05-08	76.14	76.88	75.67	76.87	68199
2013-05-09	76.75	76.78	75.54	75.73	21282
2013-05-10	75.87	76.42	75.70	75.91	15350
2013-05-13	75.85	76.65	75.00	76.04	20871
2013-05-14	76.22	77.00	76.22	76.88	69500
2013-05-15	76.83	79.04	76.66	78.90	50862
2013-05-16	78.57	80.85	78.21	80.20	73706
2013-05-17	80.26	80.26	79.13	80.05	73449
2013-05-20	79.86	79.86	77.67	78.16	43722
2013-05-21	78.10	78.43	77.26	77.72	44525
2013-05-22	77.65	79.13	76.43	77.00	38572
2013-05-23	76.56	77.66	75.62	77.10	28046
2013-05-24	77.09	78.02	75.88	77.61	19192
2013-05-28	77.62	79.26	77.62	78.40	69745
2013-05-29	78.01	78.08	76.35	76.96	16121
2013-05-30	77.21	77.33	76.38	76.65	23146
2013-05-31	76.06	76.92	75.68	75.90	58003
2013-06-03	75.90	77.37	75.08	76.67	82018
2013-06-04	76.80	77.29	75.62	76.10	81859
2013-06-05	76.22	76.26	74.62	74.86	55443
2013-06-06	75.02	75.97	73.78	74.89	66497
2013-06-07	75.04	76.53	74.91	76.32	39005
2013-06-10	76.37	76.91	75.86	76.68	34851
2013-06-11	75.77	76.53	75.22	75.75	42093
2013-06-12	76.40	76.40	75.40	75.81	20471
2013-06-13	75.62	76.56	75.11	76.27	24563
2013-06-14	76.39	76.64	74.91	75.56	47460
2013-06-17	75.87	76.23	75.62	75.99	37700
2013-06-18	75.90	76.38	75.61	75.99	35418
2013-06-19	76.09	76.35	75.27	75.27	39647
2013-06-20	74.58	75.11	73.90	74.45	43283
2013-06-21	74.50	76.28	74.50	75.86	108749
2013-06-24	74.75	76.00	74.01	75.24	63883
2013-06-25	75.59	75.98	74.66	75.00	39278
2013-06-26	75.28	75.79	74.51	74.68	27044
2013-06-27	74.91	76.65	74.91	76.11	47650
2013-06-28	75.78	77.96	75.72	77.80	183920
2013-07-01	77.71	79.97	77.32	78.84	52744
2013-07-02	78.42	79.53	77.83	79.49	65942
2013-07-03	78.94	79.63	78.79	79.29	15631
2013-07-05	80.50	80.50	78.10	79.11	49706
2013-07-08	79.09	80.50	78.79	80.37	32431
2013-07-09	80.47	81.69	80.15	81.36	63023
2013-07-10	81.48	82.11	81.06	81.74	62561
2013-07-11	82.08	82.84	81.78	82.67	67036
2013-07-12	82.56	82.86	81.87	82.41	36020
2013-07-15	82.63	83.57	81.72	82.87	32298
2013-07-16	82.71	82.74	81.90	82.53	56571
2013-07-17	82.48	82.64	81.79	82.63	37305
2013-07-18	82.97	84.21	82.61	83.47	56604
2013-07-19	83.52	84.25	83.12	84.18	42114
2013-07-22	83.89	84.29	83.69	84.02	37564
2013-07-23	84.34	84.34	83.28	83.59	45990
2013-07-24	83.72	84.48	80.40	82.03	93845
2013-07-25	82.01	83.46	81.88	83.13	27150
2013-07-26	82.50	83.31	81.80	82.62	45306
2013-07-29	82.59	83.08	81.50	82.02	31808
2013-07-30	81.98	81.98	80.50	81.50	23028
2013-07-31	81.55	81.55	79.68	79.68	43093
2013-08-01	80.19	80.95	79.90	80.77	50000
2013-08-02	80.34	81.28	79.73	80.50	44171
2013-08-05	80.23	81.80	80.23	81.76	34525
2013-08-06	81.50	81.71	81.02	81.17	24586
2013-08-07	80.95	81.76	80.05	80.10	29253
2013-08-08	80.40	81.09	79.52	79.73	40482
2013-08-09	79.78	80.50	79.59	79.95	11579
2013-08-12	79.60	79.94	78.67	78.86	34943
2013-08-13	79.03	79.93	78.73	78.95	8610
2013-08-14	79.19	79.29	78.07	78.23	25136
2013-08-15	77.41	77.41	74.63	75.15	54570
2013-08-16	74.87	77.28	74.87	77.26	146614
2013-08-19	76.79	77.57	76.74	76.97	27606
2013-08-20	77.26	78.28	76.89	78.16	23611
2013-08-21	77.79	78.14	76.76	77.25	19322
2013-08-22	77.64	80.00	77.25	78.90	26863
2013-08-23	78.74	78.89	78.28	78.89	22762
2013-08-26	79.16	79.43	77.69	78.10	71146
2013-08-27	77.29	77.29	75.89	76.85	27939
2013-08-28	76.78	77.06	76.47	76.86	28012
2013-08-29	76.80	78.00	76.76	77.62	21071
2013-08-30	77.33	77.38	76.33	76.92	38901
2013-09-03	77.78	77.85	76.44	76.88	21005
2013-09-04	77.04	77.04	75.36	76.59	69694
2013-09-05	76.79	77.16	76.06	76.24	11918
2013-09-06	76.45	76.45	74.72	75.79	14906
2013-09-09	76.19	76.53	75.59	76.31	22529
2013-09-10	76.82	76.82	75.41	76.45	53769
2013-09-11	76.27	77.58	76.27	77.36	20390
2013-09-12	77.25	78.15	77.44	77.50	23785
2013-09-13	77.90	78.40	77.50	78.23	12267
2013-09-16	78.80	78.87	77.86	78.01	25378
2013-09-17	78.25	79.52	78.25	79.45	32671
2013-09-18	79.43	80.50	79.08	80.33	32173
2013-09-19	80.57	80.79	79.49	80.03	22005
2013-09-20	79.83	80.86	79.31	80.30	113966
2013-09-23	80.69	80.75	80.10	80.66	18092
2013-09-24	80.96	81.44	79.50	81.28	38013
2013-09-25	81.39	81.73	80.33	80.51	44209
2013-09-26	80.92	81.64	80.20	81.61	32563
2013-09-27	81.10	81.22	80.54	80.79	32558
2013-09-30	79.82	80.88	79.29	80.72	51615
2013-10-01	80.46	81.03	78.68	80.70	75056
2013-10-02	80.23	80.53	79.69	80.07	37193
2013-10-03	79.79	80.39	78.13	79.45	50191
2013-10-04	79.44	80.54	78.27	79.63	29741
2013-10-07	79.20	79.97	78.62	79.32	26797
2013-10-08	79.56	80.04	78.71	79.19	48981
2013-10-09	79.21	80.10	78.95	79.36	38810
2013-10-10	80.43	81.19	79.58	80.00	60874
2013-10-11	79.46	82.00	79.46	82.00	30535
2013-10-14	81.39	82.78	81.11	82.74	27025
2013-10-15	82.78	83.63	81.74	83.04	45610
2013-10-16	83.80	85.18	82.70	84.59	30149
2013-10-17	84.07	85.14	83.79	84.61	49566
2013-10-18	85.30	85.45	84.00	84.73	152018
2013-10-21	84.57	84.92	84.21	84.30	34049
2013-10-22	84.80	86.02	84.53	85.80	21586
2013-10-23	85.48	86.11	84.67	85.62	40421
2013-10-24	86.10	86.10	84.75	85.84	34415
2013-10-25	86.16	86.16	85.06	85.73	21315
2013-10-28	86.02	87.40	86.02	86.82	26501
2013-10-29	86.94	87.71	85.78	87.28	22695
2013-10-30	87.13	87.13	86.09	86.17	21578
2013-10-31	86.13	86.32	85.48	85.57	24786
2013-11-01	85.43	86.15	83.84	84.80	40780
2013-11-04	85.27	85.27	84.24	84.84	45237
2013-11-05	84.66	85.38	84.16	84.77	17536
2013-11-06	84.97	85.17	84.41	84.91	26451
2013-11-07	85.04	85.04	82.70	83.25	37270
2013-11-08	82.62	82.95	82.25	82.53	32360
2013-11-11	82.50	82.78	82.04	82.46	24363
2013-11-12	82.37	82.45	81.44	82.00	48894
2013-11-13	81.80	82.70	81.79	82.45	50439
2013-11-14	82.22	83.35	82.15	82.39	23784
2013-11-15	82.27	82.27	80.66	81.49	60003
2013-11-18	81.51	82.00	80.89	81.58	20258
2013-11-19	81.64	81.96	80.86	81.67	41480
2013-11-20	81.92	82.77	81.11	81.44	29681
2013-11-21	81.95	83.39	81.95	83.24	41097
2013-11-22	83.51	84.90	83.01	84.27	30974
2013-11-25	84.29	84.86	83.49	83.77	12018
2013-11-26	83.77	85.70	83.77	85.20	39683
2013-11-27	85.51	86.45	85.51	86.16	15758
2013-11-29	86.38	86.38	85.25	85.92	17220
2013-12-02	84.66	85.37	83.17	84.26	64451
2013-12-03	84.39	84.77	83.99	84.19	166723
2013-12-04	83.86	84.93	83.14	83.95	27692
2013-12-05	83.89	84.92	83.29	84.85	34036
2013-12-06	85.90	87.26	85.41	87.00	51916
2013-12-09	86.98	87.60	85.39	86.73	72977
2013-12-10	86.71	86.74	85.09	85.90	43847
2013-12-11	85.95	86.43	85.41	86.00	60021
2013-12-12	86.13	86.49	85.58	86.16	54575
2013-12-13	86.50	87.03	85.75	86.59	42226
2013-12-16	86.83	87.98	86.52	87.86	57198
2013-12-17	87.70	87.72	86.19	87.57	39918
2013-12-18	87.25	88.02	86.58	87.68	70377
2013-12-19	87.50	87.80	86.83	86.99	40051
2013-12-20	87.38	87.38	86.27	86.77	130593
2013-12-23	86.75	87.53	85.90	87.21	69155
2013-12-24	87.41	88.09	84.94	87.83	28794
2013-12-26	88.10	88.79	87.47	88.44	59719
2013-12-27	88.79	90.79	87.73	88.66	36418
2013-12-30	88.50	89.01	87.89	88.51	50763
2013-12-31	88.84	89.03	88.00	88.59	50240
2014-01-02	88.23	88.30	86.48	87.15	50974
2014-01-03	87.13	87.88	86.83	87.23	32692
2014-01-06	87.42	87.88	85.59	85.80	44213
2014-01-07	86.32	87.34	86.00	86.93	39049
2014-01-08	86.59	86.59	85.09	85.82	72759
2014-01-09	85.91	86.99	85.25	86.35	48049
2014-01-10	86.68	86.98	85.64	86.40	44877
2014-01-13	85.96	86.46	85.07	85.56	77520
2014-01-14	85.95	86.75	85.56	85.95	57039
2014-01-15	85.81	87.08	85.56	86.73	63518
2014-01-16	86.52	87.59	86.19	87.48	46655
2014-01-17	87.26	87.26	85.01	85.53	40849
2014-01-21	86.26	86.26	85.25	85.93	44650
2014-01-22	85.99	86.32	85.46	85.84	38020
2014-01-24	84.92	85.90	84.30	85.44	52514
2014-01-27	86.94	87.11	84.86	85.22	77358
2014-01-28	87.70	97.80	87.42	92.60	235511
2014-01-29	91.63	92.16	86.90	87.69	181150
2014-01-30	88.49	90.85	87.61	89.37	80109
2014-01-31	88.11	89.14	87.95	88.10	73520
2014-02-03	88.10	88.42	85.03	85.27	77017
2014-02-04	85.64	87.27	85.30	86.04	85574
2014-02-05	86.05	87.33	84.90	86.36	75671
2014-02-06	86.88	87.81	86.61	87.34	72613
2014-02-07	87.43	87.82	86.12	87.19	58687
2014-02-10	87.19	88.25	86.31	87.47	65601
2014-02-11	87.73	88.56	86.96	88.46	58096
2014-02-12	88.28	88.84	87.53	88.16	44156
2014-02-13	87.19	89.66	87.19	89.33	112813
2014-02-14	89.39	89.50	88.21	89.35	85762
2014-02-18	89.25	91.68	89.25	90.02	65301
2014-02-19	89.52	90.71	89.23	89.23	58519
2014-02-20	89.61	90.78	89.39	90.62	28043
2014-02-21	90.60	91.42	89.58	90.24	37941
2014-02-24	90.73	91.83	90.01	91.43	46611
2014-02-25	91.20	92.28	90.22	91.19	48100
2014-02-26	91.54	92.41	91.03	91.91	38100
2014-02-27	91.86	91.97	90.87	91.86	49958
2014-02-28	92.14	93.43	91.71	92.88	66678
2014-03-03	93.74	93.77	91.91	93.44	106539
2014-03-04	94.74	96.21	93.97	95.20	246658
2014-03-05	94.97	95.58	94.30	94.65	45809
2014-03-06	94.78	96.23	94.42	95.89	39221
2014-03-07	95.99	96.60	95.30	95.42	51490
2014-03-10	95.48	95.93	94.78	95.63	51254
2014-03-11	95.47	95.55	93.85	95.06	35478
2014-03-12	94.49	95.41	94.37	94.96	51782
2014-03-13	95.02	95.60	94.14	94.89	40076
2014-03-14	94.45	96.25	94.45	96.02	37028
2014-03-17	96.40	96.75	95.77	96.40	39615
2014-03-18	96.22	96.48	96.02	96.35	49090
2014-03-19	96.10	96.43	95.02	95.16	27917
2014-03-20	95.10	95.77	95.07	95.37	37536
2014-03-21	95.89	95.99	94.96	95.14	72044
2014-03-24	95.39	95.69	94.23	94.97	59659
2014-03-25	95.42	96.48	95.18	95.23	60032
2014-03-26	95.74	95.88	94.53	94.53	47108
2014-03-27	94.39	94.85	93.66	94.07	52054
2014-03-28	93.92	95.66	93.92	94.64	57071
2014-03-31	95.30	96.23	94.67	95.97	51660
2014-04-01	96.33	96.84	95.40	96.55	35985
2014-04-02	96.48	97.09	95.36	96.92	31340
2014-04-03	96.64	96.73	95.33	96.18	41025
2014-04-04	96.91	96.91	92.80	93.17	60146
2014-04-07	93.07	94.83	92.51	94.24	56121
2014-04-08	94.63	96.00	93.83	95.51	56776
2014-04-09	95.98	95.98	94.25	95.56	138368
2014-04-10	95.18	96.14	94.73	95.25	125848
2014-04-11	94.37	95.52	93.63	94.34	117671
2014-04-14	95.43	95.69	94.08	95.37	91787
2014-04-15	95.65	96.10	93.85	95.57	98753
2014-04-16	96.01	97.09	95.09	96.98	42095
2014-04-17	97.17	97.24	96.05	96.95	51982
2014-04-21	97.44	97.44	95.84	96.39	53236
2014-04-22	96.53	97.75	96.09	97.25	66875
2014-04-23	96.81	98.34	96.81	97.65	74849
2014-04-24	97.42	98.21	96.66	97.98	94523
2014-04-25	98.01	98.70	97.61	98.25	123107
2014-04-28	98.25	100.00	97.45	99.59	145900
2014-04-29	98.79	99.49	94.59	96.19	213295
2014-04-30	95.61	97.37	93.03	93.60	147624
2014-05-01	93.16	93.16	90.52	91.10	117244
2014-05-02	91.37	92.90	91.10	92.47	88904
2014-05-05	91.44	92.84	91.16	92.18	79678
2014-05-06	91.80	92.25	90.84	91.26	67717
2014-05-07	91.00	92.89	91.00	92.86	80178
2014-05-08	92.39	93.54	91.64	92.61	127938
2014-05-09	92.03	93.40	91.96	93.00	78598
2014-05-12	93.05	94.29	93.00	94.16	92592
2014-05-13	94.21	94.53	93.34	93.62	66749
2014-05-14	93.73	93.81	92.25	92.30	121366
2014-05-15	91.59	92.40	90.25	90.42	64192
2014-05-16	90.42	91.88	90.25	91.85	56547
2014-05-19	91.57	93.12	91.01	92.82	69756
2014-05-20	92.85	92.85	91.30	92.01	78826
2014-05-21	92.21	92.77	91.56	92.36	49735
2014-05-22	92.59	94.17	92.15	93.17	56645
2014-05-23	93.39	94.12	93.11	93.76	33099
2014-05-27	94.60	95.11	94.09	94.96	60628
2014-05-28	94.58	94.89	93.00	93.17	77703
2014-05-29	93.76	94.51	93.44	94.39	34330
2014-05-30	94.73	94.73	92.85	93.67	80463
2014-06-02	92.73	93.27	91.91	92.80	89836
2014-06-03	92.57	94.07	91.40	93.69	273944
2014-06-04	93.41	93.80	92.64	93.56	54798
2014-06-05	93.68	94.15	92.57	94.11	70467
2014-06-06	94.70	94.70	93.56	94.14	40744
2014-06-09	94.08	94.14	93.43	94.07	41336
2014-06-10	93.43	93.87	92.93	93.30	27287
2014-06-11	92.51	92.95	91.72	92.31	40135
2014-06-12	92.09	92.26	91.44	91.93	38895
2014-06-13	91.90	93.00	91.23	92.21	64702
2014-06-16	92.36	92.85	91.67	92.54	37390
2014-06-17	92.79	93.49	91.96	93.14	62968
2014-06-18	93.51	93.79	92.41	93.31	35089
2014-06-19	93.74	94.02	93.04	93.53	23880
2014-06-20	93.87	94.88	93.86	93.91	101047
2014-06-23	94.36	94.44	92.84	93.01	34094
2014-06-24	92.57	93.69	92.32	92.65	52925
2014-06-25	92.12	93.60	92.00	93.28	25724
2014-06-26	93.30	93.56	92.34	92.85	33544
2014-06-27	92.18	94.40	92.18	93.97	106746
2014-06-30	93.73	95.01	93.34	94.12	100626
2014-07-01	94.08	95.71	93.96	95.03	76584
2014-07-02	94.88	95.34	94.39	94.61	42015
2014-07-03	94.97	95.10	94.63	94.98	23662
2014-07-07	94.51	94.85	94.05	94.46	38323
2014-07-08	94.55	94.72	93.75	94.12	61144
2014-07-09	94.34	94.69	93.96	94.22	30906
2014-07-10	93.04	94.58	93.04	94.10	42821
2014-07-11	93.60	94.68	93.09	94.35	37517
2014-07-14	94.80	94.80	93.80	94.30	37467
2014-07-15	94.24	94.24	92.90	92.91	29540
2014-07-16	93.51	93.51	91.92	92.51	36842
2014-07-17	92.10	92.75	91.37	91.69	47164
2014-07-18	91.27	93.51	91.27	93.20	37992
2014-07-21	92.53	92.53	91.53	92.03	25301
2014-07-22	92.17	93.13	91.60	92.06	32733
2014-07-23	92.50	92.54	91.75	91.99	22213
2014-07-24	92.39	92.59	91.42	92.22	35225
2014-07-25	91.52	91.85	90.48	90.76	33748
2014-07-28	90.54	90.87	89.72	90.51	35473
2014-07-29	93.88	95.50	92.50	93.07	104679
2014-07-30	93.77	93.77	91.51	92.05	52105
2014-07-31	91.28	92.07	89.97	90.09	63170
2014-08-01	89.03	90.18	88.95	89.60	76822
2014-08-04	90.13	91.29	89.48	91.02	48827
2014-08-05	90.55	92.33	90.30	91.69	45967
2014-08-06	91.14	92.58	91.07	92.20	49204
2014-08-07	92.44	93.40	92.10	92.96	51846
2014-08-08	92.79	94.64	92.45	94.13	68047
2014-08-11	94.83	95.96	94.19	95.56	63216
2014-08-12	95.06	95.70	94.42	94.91	64118
2014-08-13	94.90	95.60	93.33	95.50	31374
2014-08-14	95.25	95.79	94.70	95.43	32810
2014-08-15	96.44	96.47	94.24	95.24	70255
2014-08-18	95.88	96.00	95.16	95.55	38265
2014-08-19	95.43	96.15	94.60	95.24	35925
2014-08-20	94.93	95.57	94.40	95.11	36247
2014-08-21	95.00	95.39	94.37	95.10	37379
2014-08-22	94.90	95.46	94.53	94.69	24521
2014-08-25	94.95	95.44	93.78	94.96	30793
2014-08-26	95.14	95.51	94.63	94.86	40525
2014-08-27	95.17	95.49	94.44	94.73	24572
2014-08-28	94.59	95.24	94.36	94.82	20332
2014-08-29	94.88	95.34	94.45	94.71	31935
2014-09-02	95.98	96.75	95.27	96.29	120918
2014-09-03	96.33	96.81	95.48	96.00	309707
2014-09-04	95.97	96.46	95.79	96.09	32863
2014-09-05	95.68	96.03	95.56	95.80	22140
2014-09-08	95.60	96.44	95.41	96.14	31847
2014-09-09	96.01	96.22	95.59	95.82	40804
2014-09-10	95.88	96.51	95.09	96.41	31756
2014-09-11	95.78	96.75	95.78	96.55	40513
2014-09-12	96.38	96.49	95.17	95.37	41471
2014-09-15	95.69	95.92	94.93	95.44	32825
2014-09-16	95.27	96.45	95.27	96.18	30533
2014-09-17	95.98	96.60	95.76	96.10	40757
2014-09-18	96.18	97.03	95.79	96.91	35470
2014-09-19	96.97	97.50	95.67	95.91	91380
2014-09-22	95.25	96.20	95.14	95.99	62141
2014-09-23	95.71	95.88	94.84	94.86	71278
2014-09-24	94.98	95.29	94.74	95.00	51644
2014-09-25	94.86	94.67	92.85	93.72	44344
2014-09-26	93.76	94.85	93.46	94.24	35696
2014-09-29	93.44	94.36	93.09	94.26	23843
2014-09-30	93.97	95.10	93.45	93.56	86078
2014-10-01	93.37	93.58	91.76	92.59	50440
2014-10-02	92.89	93.71	92.55	92.82	31981
2014-10-03	93.50	94.01	92.96	93.69	37357
2014-10-06	93.57	93.92	92.69	93.13	25595
2014-10-07	92.89	93.78	92.31	92.45	38527
2014-10-08	92.20	94.21	91.74	94.06	45301
2014-10-09	94.11	94.04	92.33	92.48	36940
2014-10-10	91.87	94.11	91.87	92.45	32002
2014-10-13	92.64	94.33	91.85	93.08	49575
2014-10-14	93.71	94.24	92.41	93.80	68120
2014-10-15	92.92	94.44	90.71	94.23	67645
2014-10-16	93.43	94.62	92.50	94.04	65874
2014-10-17	95.29	96.50	93.35	94.54	71001
2014-10-20	94.50	96.61	93.74	96.48	52585
2014-10-21	96.70	98.18	96.20	98.18	52857
2014-10-22	98.67	98.67	97.08	97.38	69189
2014-10-23	98.35	98.99	97.59	98.22	59602
2014-10-24	98.67	98.67	97.67	98.24	26684
2014-10-27	97.85	99.24	97.85	98.81	29563
2014-10-28	99.25	101.24	98.80	101.12	59005
2014-10-29	101.60	101.77	100.16	101.06	34344
2014-10-30	100.38	102.68	99.70	102.50	51265
2014-10-31	104.38	104.38	102.19	103.03	66848
2014-11-03	102.77	103.43	102.15	103.28	65925
2014-11-04	103.33	104.32	102.36	103.02	40966
2014-11-05	103.69	103.96	102.33	102.99	37706
2014-11-06	103.37	104.00	101.03	103.75	44180
2014-11-07	102.19	103.94	99.33	103.21	39876
2014-11-10	103.59	104.07	101.74	103.98	42363
2014-11-11	103.73	104.05	102.91	103.72	59708
2014-11-12	103.11	104.66	102.80	104.33	35974
2014-11-13	104.79	104.99	102.59	104.41	9383
2014-11-14	104.66	104.95	102.53	102.75	51113
2014-11-17	102.43	103.65	102.41	103.41	38053
2014-11-18	103.90	104.33	102.78	103.01	49550
2014-11-19	103.29	103.70	102.38	103.23	30612
2014-11-20	102.75	104.29	102.64	104.16	41489
2014-11-21	105.07	105.07	103.44	104.17	29052
2014-11-24	104.12	104.27	103.40	104.19	29673
2014-11-25	104.65	104.69	103.12	103.80	31228
2014-11-26	104.14	105.43	103.72	105.33	28602
2014-11-28	105.75	107.85	104.78	105.05	24570
2014-12-01	105.15	106.55	104.67	105.69	36191
2014-12-02	106.12	107.67	105.69	107.39	93917
2014-12-03	107.75	107.79	106.29	106.38	60911
2014-12-04	106.58	106.70	104.81	106.21	54170
2014-12-05	105.98	107.96	105.98	107.39	82675
2014-12-08	105.52	108.82	105.52	106.52	66823
2014-12-09	105.80	108.84	105.47	108.67	67049
2014-12-10	108.76	109.26	106.82	107.08	55097
2014-12-11	105.70	109.65	105.70	108.45	41175
2014-12-12	107.51	108.09	105.77	106.11	42982
2014-12-15	106.81	106.95	103.24	105.52	96001
2014-12-16	105.67	112.74	104.00	104.80	69205
2014-12-17	105.00	108.10	104.26	107.98	53478
2014-12-18	108.74	109.14	106.99	108.98	35948
2014-12-19	108.18	109.08	106.75	107.18	205861
2014-12-22	107.28	108.98	106.36	108.98	25514
2014-12-23	109.24	110.91	108.26	110.31	43241
2014-12-24	110.69	110.69	108.88	109.20	33557
2014-12-26	109.90	111.05	108.81	110.35	31428
2014-12-29	110.14	111.69	109.44	111.51	36414
2014-12-30	110.98	111.82	109.94	110.07	20797
2014-12-31	110.71	110.71	108.14	108.77	63558
2015-01-02	109.18	109.45	106.81	107.69	88837
2015-01-05	107.41	108.43	106.76	107.24	61805
2015-01-06	107.28	108.69	106.19	107.27	80455
2015-01-07	107.70	108.77	106.50	108.73	58792
2015-01-08	109.48	111.28	109.11	110.32	56302
2015-01-09	110.37	111.03	109.88	110.10	59216
2015-01-12	110.39	110.70	108.83	109.09	55175
2015-01-13	109.94	111.74	109.00	111.02	67110
2015-01-14	109.89	111.99	108.79	111.60	81825
2015-01-15	112.18	112.89	111.54	112.07	57285
2015-01-16	111.67	112.98	111.13	112.96	54392
2015-01-20	113.32	114.62	111.19	113.23	46028
2015-01-21	115.00	115.46	111.47	111.79	45092
2015-01-22	112.46	114.99	110.77	114.83	44919
2015-01-23	115.00	115.63	111.15	114.63	47137
2015-01-26	114.75	115.11	113.36	114.62	79476
2015-01-27	103.00	103.00	96.53	98.53	257865
2015-01-28	98.86	101.65	97.62	101.54	147504
2015-01-29	101.47	101.95	99.64	100.92	91533
2015-01-30	99.96	102.70	97.86	98.12	103662
2015-02-02	98.14	99.65	97.80	99.40	67862
2015-02-03	99.40	100.71	97.85	99.97	94650
2015-02-04	99.27	101.25	99.06	99.89	73198
2015-02-05	100.54	101.47	98.20	99.57	114680
2015-02-06	99.45	100.89	98.86	99.60	73598
2015-02-09	99.00	100.38	98.33	98.58	38396
2015-02-10	99.38	100.36	98.32	100.07	76062
2015-02-11	99.54	100.77	98.41	99.49	29794
2015-02-12	99.99	100.64	99.52	100.52	28890
2015-02-13	100.28	100.81	98.66	100.08	56788
2015-02-17	100.46	101.65	99.14	100.76	71741
2015-02-18	100.89	101.13	99.66	100.97	43760
2015-02-19	100.94	101.47	100.30	100.68	29986
2015-02-20	100.94	101.10	99.02	100.45	37049
2015-02-23	100.45	101.17	99.52	100.95	45524
2015-02-24	100.47	101.72	100.38	101.27	40792
2015-02-25	101.84	101.94	100.41	101.18	91208
2015-02-26	101.37	101.81	100.59	101.51	66148
2015-02-27	101.80	102.42	101.10	101.19	51487
2015-03-02	100.38	102.02	99.62	101.58	109275
2015-03-03	101.56	102.11	100.52	101.42	286137
2015-03-04	101.00	101.28	100.05	100.31	78949
2015-03-05	100.30	100.80	99.86	100.16	72131
2015-03-06	99.62	99.76	98.00	98.96	77514
2015-03-09	99.10	100.82	98.77	99.94	52516
2015-03-10	99.33	99.37	97.87	98.12	39271
2015-03-11	97.95	98.91	97.20	98.48	100019
2015-03-12	99.17	103.00	98.57	102.52	116613
2015-03-13	102.58	102.99	100.12	102.79	62769
2015-03-16	104.00	104.00	101.59	102.54	72867
2015-03-17	102.55	102.60	100.90	101.40	102643
2015-03-18	101.25	104.21	100.77	103.69	92867
2015-03-19	103.28	104.39	102.55	104.13	88257
2015-03-20	104.52	106.88	104.52	105.27	180720
2015-03-23	104.81	105.99	104.35	104.87	45696
2015-03-24	105.25	105.64	104.21	104.52	93657
2015-03-25	105.12	106.84	104.40	104.99	64379
2015-03-26	104.72	105.55	103.65	104.43	35328
2015-03-27	104.17	106.70	104.17	106.46	27631
2015-03-30	107.00	108.63	106.67	108.17	48014
2015-03-31	108.01	108.12	106.10	106.70	57559
2015-04-01	106.49	108.16	105.45	107.32	74670
2015-04-02	107.25	109.46	107.05	109.10	49647
2015-04-06	108.19	110.08	107.07	109.04	40324
2015-04-07	108.89	109.31	107.69	107.97	41183
2015-04-08	107.88	108.95	107.11	108.24	61355
2015-04-09	108.25	108.98	106.22	106.86	42840
2015-04-10	107.61	107.88	106.89	107.49	27389
2015-04-13	107.80	107.80	106.41	106.66	25202
2015-04-14	106.50	107.83	105.83	106.65	47978
2015-04-15	106.91	108.07	106.08	107.11	62445
2015-04-16	107.38	108.20	106.84	107.65	42102
2015-04-17	106.95	107.13	104.74	105.24	85661
2015-04-20	105.80	107.75	105.80	107.38	73530
2015-04-21	107.34	108.10	106.89	107.49	41174
2015-04-22	107.85	107.85	105.38	106.12	40953
2015-04-23	106.08	106.90	105.14	105.34	46192
2015-04-24	105.50	105.50	104.36	105.12	59196
2015-04-27	105.40	105.80	103.70	105.10	45380
2015-04-28	102.52	109.81	102.11	108.22	88372
2015-04-29	107.80	108.24	104.64	105.02	87955
2015-04-30	104.98	106.14	104.18	104.33	76590
2015-05-01	104.92	105.82	103.99	104.90	55011
2015-05-04	104.30	106.15	104.30	105.21	43665
2015-05-05	105.06	107.46	103.95	104.89	54675
2015-05-06	105.59	106.19	104.50	106.09	53219
2015-05-07	106.00	107.07	105.62	106.42	34804
2015-05-08	107.01	107.38	106.40	106.70	89934
2015-05-11	106.91	107.77	106.91	107.39	46168
2015-05-12	106.69	108.00	105.69	107.47	64213
2015-05-13	107.95	108.09	107.20	107.63	34460
2015-05-14	108.33	110.68	108.27	110.48	48577
2015-05-15	109.93	110.12	107.32	108.85	39750
2015-05-18	108.90	110.88	108.90	109.94	32225
2015-05-19	109.91	110.70	108.69	109.66	42297
2015-05-20	109.35	111.08	109.35	109.97	35787
2015-05-21	110.00	110.12	107.85	108.32	63153
2015-05-22	108.15	108.75	107.21	107.93	31919
2015-05-26	107.93	108.47	107.28	107.82	59745
2015-05-27	108.16	109.59	107.70	109.04	27508
2015-05-28	108.76	109.41	108.10	109.20	35599
2015-05-29	108.69	109.39	107.50	107.80	48819
2015-06-01	108.68	108.68	107.01	108.33	24646
2015-06-02	108.00	108.67	107.17	108.12	37639
2015-06-03	107.84	112.97	107.84	109.09	36437
2015-06-04	108.42	108.92	106.98	107.63	29024
2015-06-05	107.16	108.53	107.00	108.26	31409
2015-06-08	107.76	108.66	107.40	107.81	19372
2015-06-09	107.70	108.66	107.10	107.88	34540
2015-06-10	108.55	110.83	108.55	109.86	52940
2015-06-11	109.19	110.45	108.46	109.43	24611
2015-06-12	108.80	110.16	108.73	109.16	22121
2015-06-15	108.52	108.71	107.13	108.23	24269
2015-06-16	107.93	110.72	107.90	109.81	25708
2015-06-17	110.43	110.43	109.24	109.62	24584
2015-06-18	110.29	112.34	108.93	110.90	44063
2015-06-19	111.24	111.94	110.70	111.32	87799
2015-06-22	111.64	112.67	111.15	112.34	34296
2015-06-23	112.50	112.58	111.11	112.10	33401
2015-06-24	112.00	112.51	110.51	111.51	51664
2015-06-25	112.21	112.86	111.45	112.44	39695
2015-06-26	113.01	113.94	111.99	112.41	112337
2015-06-29	111.61	113.27	110.73	110.86	42230
2015-06-30	111.01	112.34	109.98	110.67	76532
2015-07-01	111.50	112.84	109.49	112.82	77754
2015-07-02	112.79	112.79	110.31	111.84	40789
2015-07-06	111.60	112.08	110.62	111.81	45634
2015-07-07	111.35	114.16	111.22	113.80	67539
2015-07-08	113.25	113.25	110.20	111.32	106073
2015-07-09	112.32	112.47	109.64	110.46	58779
2015-07-10	111.41	112.34	110.10	112.14	44673
2015-07-13	112.93	113.61	111.65	113.42	68679
2015-07-14	113.75	113.91	112.12	113.42	37918
2015-07-15	112.78	114.04	110.67	111.86	65543
2015-07-16	112.28	113.50	112.00	113.23	45990
2015-07-17	113.64	113.64	111.96	113.24	32064
2015-07-20	113.69	113.70	112.28	113.15	33870
2015-07-21	113.25	113.25	111.16	112.13	40288
2015-07-22	112.25	113.76	112.17	113.66	33716
2015-07-23	114.02	114.02	110.49	111.10	67985
2015-07-24	111.06	112.28	109.93	109.96	48128
2015-07-27	109.88	111.75	109.57	110.79	62720
2015-07-28	110.43	118.17	108.21	115.90	134346
2015-07-29	115.90	116.50	114.85	114.97	108271
2015-07-30	114.15	116.74	113.78	116.13	76910
2015-07-31	116.65	119.25	115.86	118.36	68920
2015-08-03	118.09	118.33	116.14	117.86	43453
2015-08-04	118.44	118.50	116.00	116.54	78187
2015-08-05	116.61	118.22	116.43	117.65	40352
2015-08-06	118.00	118.10	115.15	118.01	53840
2015-08-07	117.79	118.31	115.84	118.01	46083
2015-08-10	118.30	119.07	117.52	118.03	52825
2015-08-11	117.17	118.49	116.91	118.16	32188
2015-08-12	117.18	118.31	116.26	117.50	48359
2015-08-13	117.27	118.62	116.69	117.65	43779
2015-08-14	116.99	119.01	116.99	118.66	34985
2015-08-17	118.01	119.27	117.63	119.16	44123
2015-08-18	118.41	119.43	118.36	118.80	51420
2015-08-19	118.67	118.83	117.49	118.09	49595
2015-08-20	117.50	118.19	116.37	116.50	48727
2015-08-21	114.55	115.88	112.85	113.14	161624
2015-08-24	108.00	112.72	104.63	111.39	120367
2015-08-25	114.58	114.58	109.67	109.69	67327
2015-08-26	111.79	114.47	110.00	114.15	73875
2015-08-27	114.49	115.61	112.98	114.43	54214
2015-08-28	113.69	115.06	113.23	114.72	39301
2015-08-31	113.99	114.86	113.21	113.96	62830
2015-09-01	112.59	113.33	111.22	111.66	50126
2015-09-02	112.55	113.54	112.08	113.54	69780
2015-09-03	113.33	116.40	113.33	115.56	60530
2015-09-04	114.30	115.99	114.30	115.25	49179
2015-09-08	116.30	116.54	114.54	115.38	72438
2015-09-09	116.36	116.36	112.87	113.23	65207
2015-09-10	113.23	114.92	112.91	114.21	30167
2015-09-11	113.14	114.73	112.88	114.69	26408
2015-09-14	114.91	114.91	113.00	114.68	71906
2015-09-15	114.81	116.31	113.90	115.57	44096
2015-09-16	115.98	118.49	115.98	118.22	64375
2015-09-17	118.00	119.99	117.94	118.33	42235
2015-09-18	116.96	119.41	116.96	117.68	121711
2015-09-21	118.77	118.81	117.12	118.06	36908
2015-09-22	116.83	117.06	115.65	116.64	44926
2015-09-23	117.00	117.76	116.23	117.45	41616
2015-09-24	116.18	117.86	114.91	117.75	67034
2015-09-25	118.59	118.96	117.05	117.85	130486
2015-09-28	117.71	117.71	114.23	114.75	82193
2015-09-29	114.79	114.79	112.18	112.78	92225
2015-09-30	113.88	114.20	112.60	113.66	206595
2015-10-01	113.44	114.56	112.15	113.97	96299
2015-10-02	113.19	115.09	112.62	114.92	53876
2015-10-05	115.54	117.39	115.08	117.27	40991
2015-10-06	117.70	118.20	116.01	117.38	85321
2015-10-07	117.97	119.46	116.90	119.34	97110
2015-10-08	118.51	120.18	116.70	119.82	98877
2015-10-09	119.86	121.87	119.86	120.83	50220
2015-10-12	120.99	121.93	120.08	121.47	53124
2015-10-13	121.40	121.97	119.90	120.32	38787
2015-10-14	120.29	120.95	117.75	118.40	52083
2015-10-15	117.77	120.29	117.55	120.11	57416
2015-10-16	120.58	121.88	119.47	121.63	62357
2015-10-19	121.41	122.21	120.11	121.85	51889
2015-10-20	121.92	121.92	120.95	121.59	65541
2015-10-21	121.69	122.09	120.74	120.83	48471
2015-10-22	121.38	124.22	121.33	123.50	65423
2015-10-23	124.50	124.50	122.89	124.15	54594
2015-10-26	124.12	124.50	123.59	124.11	49549
2015-10-27	123.86	125.25	122.64	123.09	78715
2015-10-28	123.62	125.62	122.05	124.28	70660
2015-10-29	124.00	124.71	122.95	124.44	56610
2015-10-30	124.01	124.32	122.20	122.79	56812
2015-11-02	122.52	124.15	122.21	123.23	74400
2015-11-03	122.56	124.27	121.49	123.83	51024
2015-11-04	123.80	124.27	122.59	123.95	60252
2015-11-05	124.28	124.80	123.48	123.48	58737
2015-11-06	120.64	120.64	110.76	114.87	257836
2015-11-09	115.50	115.99	113.32	113.83	114974
2015-11-10	113.51	114.74	112.96	113.73	106088
2015-11-11	114.48	116.00	113.96	114.99	57241
2015-11-12	114.42	115.12	113.37	113.93	98746
2015-11-13	113.41	114.60	113.39	113.73	71141
2015-11-16	113.89	114.80	113.65	114.71	74746
2015-11-17	114.91	115.21	113.41	113.99	42488
2015-11-18	114.28	115.08	113.64	114.98	46698
2015-11-19	115.17	115.83	114.64	115.18	53813
2015-11-20	116.00	116.93	115.11	115.65	74264
2015-11-23	115.25	116.98	115.25	116.14	51169
2015-11-24	116.06	116.91	115.00	116.46	43066
2015-11-25	116.79	118.12	116.03	117.47	20280
2015-11-27	117.26	118.33	116.71	118.06	27132
2015-11-30	118.10	118.78	116.46	116.68	36275
2015-12-01	116.58	117.46	116.34	117.15	33902
2015-12-02	117.30	117.30	115.18	115.71	37016
2015-12-03	115.55	116.80	113.88	115.02	52179
2015-12-04	115.06	117.45	115.06	116.50	56810
2015-12-07	116.92	117.03	115.51	116.37	42449
2015-12-08	115.75	117.74	115.75	117.04	60582
2015-12-09	116.95	117.63	115.00	115.58	39373
2015-12-10	115.32	115.79	114.38	114.86	43543
2015-12-11	113.00	115.00	113.00	114.31	63319
2015-12-14	113.34	114.96	113.12	114.70	67302
2015-12-15	115.56	115.67	113.74	115.35	42223
2015-12-16	115.61	115.94	113.76	115.69	41229
2015-12-17	115.75	115.75	114.24	114.37	44018
2015-12-18	113.70	113.70	111.42	112.69	208012
2015-12-21	113.22	113.46	111.72	112.92	34723
2015-12-22	113.31	114.66	112.28	114.53	43892
2015-12-23	115.16	116.16	114.10	115.90	40909
2015-12-24	116.42	118.89	116.42	118.21	54134
2015-12-28	118.43	118.43	116.64	117.64	46460
2015-12-29	118.52	119.43	117.86	119.37	35472
2015-12-30	119.62	119.99	118.62	119.25	49363
2015-12-31	119.16	119.70	116.66	116.67	104909
2016-01-04	115.09	115.09	112.57	113.09	80444
2016-01-05	113.10	113.73	111.87	112.43	45509
2016-01-06	111.27	113.16	111.27	112.67	53141
2016-01-07	111.03	111.64	110.51	110.82	48370
2016-01-08	111.02	113.22	110.15	110.59	86617
2016-01-11	110.16	112.32	109.79	111.93	50635
2016-01-12	112.32	113.08	111.68	112.90	41151
2016-01-13	113.13	113.13	109.03	109.81	73402
2016-01-14	110.05	112.08	109.27	110.93	51407
2016-01-15	108.07	113.71	107.20	108.99	92447
2016-01-19	110.34	110.34	108.08	108.70	102227
2016-01-20	107.56	108.90	105.00	106.92	136700
2016-01-21	106.90	107.28	104.82	105.39	98196
2016-01-22	106.18	107.93	105.31	107.47	147886
2016-01-25	107.11	108.74	106.62	107.19	60603
2016-01-26	107.45	117.25	105.60	106.20	169443
2016-01-27	105.52	106.70	104.37	105.00	213819
2016-01-28	106.11	107.01	105.01	105.88	71311
2016-01-29	106.52	108.05	106.19	107.98	92037
2016-02-01	107.79	108.69	107.07	107.13	54903
2016-02-02	106.68	106.77	104.79	105.20	87823
2016-02-03	106.09	106.09	103.80	105.31	50942
2016-02-04	104.83	106.03	104.31	105.50	82950
2016-02-05	105.21	106.29	104.87	105.51	108439
2016-02-08	104.53	105.72	102.94	104.99	193277
2016-02-09	103.77	106.09	103.00	105.04	67020
2016-02-10	105.41	107.59	105.41	106.04	55827
2016-02-11	104.57	106.40	104.16	105.94	40043
2016-02-12	107.25	112.18	105.72	107.76	67692
2016-02-16	108.19	109.48	107.63	108.69	59531
2016-02-17	109.14	109.14	106.86	107.83	85347
2016-02-18	108.23	108.90	107.80	108.89	48974
2016-02-19	108.83	110.18	106.46	109.92	73340
2016-02-22	110.92	110.92	109.12	109.97	69846
2016-02-23	109.45	110.00	108.84	109.68	62641
2016-02-24	109.05	110.49	108.80	110.45	45759
2016-02-25	110.45	111.90	109.10	111.80	54017
2016-02-26	111.64	111.64	110.16	110.59	51190
2016-02-29	110.44	112.46	109.87	110.79	77784
2016-03-01	111.83	112.94	110.12	111.10	120140
2016-03-02	110.66	112.32	109.56	111.10	73869
2016-03-03	110.78	111.11	109.81	109.97	75404
2016-03-04	110.00	110.00	108.30	108.75	92583
2016-03-07	108.33	109.47	108.15	108.70	55391
2016-03-08	108.39	108.93	106.58	106.80	71877
2016-03-09	107.19	108.28	105.70	106.68	55850
2016-03-10	106.69	106.76	104.01	105.97	53744
2016-03-11	105.98	106.61	105.08	106.01	80798
2016-03-14	105.98	106.23	104.62	105.20	97610
2016-03-15	104.36	106.39	103.80	104.16	62499
2016-03-16	103.61	106.47	102.90	106.16	84305
2016-03-17	105.76	107.97	105.45	107.29	98908
2016-03-18	107.96	107.96	106.32	105.47	34521
2016-03-21	105.61	106.45	104.79	105.60	107474
2016-03-22	105.05	106.14	104.17	104.89	100111
2016-03-23	104.37	106.39	104.05	105.15	103091
2016-03-24	105.06	105.67	104.22	105.48	90877
2016-03-28	105.17	105.77	104.88	105.25	8707
2016-03-29	105.70	111.18	105.70	107.00	110142
2016-03-30	107.10	108.53	106.22	108.26	84435
2016-03-31	108.03	109.19	107.63	108.26	188538
2016-04-01	107.63	109.37	107.63	108.97	84380
2016-04-04	109.15	109.15	107.02	107.13	56474
2016-04-05	107.13	107.17	103.90	105.03	105144
2016-04-06	104.58	105.11	103.45	104.59	53093
2016-04-07	104.14	104.99	103.24	103.40	79952
2016-04-08	103.62	104.62	103.24	104.62	66923
2016-04-11	104.26	105.13	102.92	102.95	62430
2016-04-12	103.24	103.55	102.30	102.45	52723
2016-04-13	102.65	103.49	102.09	103.28	94762
2016-04-14	103.20	103.20	101.94	102.01	42445
2016-04-15	101.61	102.84	101.61	102.01	40914
2016-04-18	101.46	103.66	101.46	102.90	65281
2016-04-19	102.91	103.64	102.27	103.15	48108
2016-04-20	102.74	103.50	102.01	103.05	55837
2016-04-21	102.73	103.11	100.35	100.54	106168
2016-04-22	100.01	102.74	100.01	101.19	122564
2016-04-25	101.17	102.28	100.61	100.98	132780
2016-04-26	102.55	103.73	97.73	101.13	167882
2016-04-27	100.84	102.00	100.14	101.67	125029
2016-04-28	100.49	102.80	100.49	101.29	52197
2016-04-29	100.98	102.36	100.39	101.13	69026
2016-05-02	101.70	103.50	101.51	102.65	89060
2016-05-03	102.06	103.48	101.96	102.35	81729
2016-05-04	102.23	105.68	101.72	104.73	119764
2016-05-05	105.06	105.67	103.82	104.60	48629
2016-05-06	103.70	105.48	103.53	105.25	62766
2016-05-09	104.98	106.12	104.27	105.30	52158
2016-05-10	105.87	106.11	104.61	105.48	129706
2016-05-11	105.28	106.08	104.10	104.19	60834
2016-05-12	104.58	106.17	103.68	106.01	67069
2016-05-13	105.94	105.94	104.08	104.57	42420
2016-05-16	105.01	106.36	102.35	105.83	78319
2016-05-17	105.63	105.63	102.53	103.01	143414
2016-05-18	102.97	103.75	101.37	102.87	64214
2016-05-19	102.87	103.85	102.04	103.01	47038
2016-05-20	104.02	104.06	102.05	102.81	73808
2016-05-23	102.99	103.64	102.23	103.24	56238
2016-05-24	103.37	106.01	103.37	105.90	79635
2016-05-25	106.19	106.87	105.19	106.14	63528
2016-05-26	106.39	107.44	105.34	105.75	44808
2016-05-27	105.42	106.66	105.40	105.79	35209
2016-05-31	106.11	106.38	105.06	105.50	59475
2016-06-01	105.49	106.94	104.07	106.55	65602
2016-06-02	106.23	106.70	105.39	106.64	49851
2016-06-03	106.55	107.06	99.52	106.47	49827
2016-06-06	106.37	107.45	106.11	106.87	38694
2016-06-07	106.78	107.39	106.16	107.21	33251
2016-06-08	107.20	108.83	106.63	108.80	55411
2016-06-09	108.64	109.20	108.14	108.95	39743
2016-06-10	108.61	109.41	108.14	109.16	46265
2016-06-13	108.85	108.85	105.66	108.16	92714
2016-06-14	107.96	108.51	105.71	108.50	47951
2016-06-15	108.70	109.06	106.34	108.40	79664
2016-06-16	108.33	109.54	107.99	109.46	52749
2016-06-17	109.69	109.69	107.63	109.52	171872
2016-06-20	110.08	111.60	109.00	109.51	77319
2016-06-21	109.74	111.54	109.37	111.01	48470
2016-06-22	110.84	111.87	110.84	111.28	44267
2016-06-23	112.30	113.69	111.87	113.53	80039
2016-06-24	111.13	113.93	109.93	112.76	149777
2016-06-27	111.92	113.62	111.04	113.10	103908
2016-06-28	114.09	114.09	112.39	113.00	98705
2016-06-29	113.62	115.58	113.47	115.54	75812
2016-06-30	115.76	119.58	115.43	119.27	164059
2016-07-01	119.03	120.26	117.54	117.65	79050
2016-07-05	116.94	119.60	116.83	117.94	61700
2016-07-06	117.25	118.65	117.25	118.48	51303
2016-07-07	119.07	120.23	117.86	118.73	51707
2016-07-08	119.61	120.87	118.57	120.46	56821
2016-07-11	120.93	121.32	119.42	120.65	43011
2016-07-12	120.65	121.31	119.27	120.14	65800
2016-07-13	120.64	121.30	119.28	121.05	55150
2016-07-14	121.17	121.49	119.89	120.07	49247
2016-07-15	120.84	121.50	118.96	120.18	58970
2016-07-18	120.50	121.30	119.92	120.51	38804
2016-07-19	120.75	121.04	120.12	120.76	33638
2016-07-20	121.37	121.37	119.88	120.69	46747
2016-07-21	120.32	121.45	119.52	121.33	63641
2016-07-22	121.61	122.49	120.79	121.18	50116
2016-07-25	121.00	121.50	120.05	120.84	60103
2016-07-26	122.60	124.06	120.93	121.72	115216
2016-07-27	121.50	122.13	120.79	121.51	100043
2016-07-28	121.82	123.01	120.95	122.73	66240
2016-07-29	122.57	123.42	121.47	121.61	124502
2016-08-01	121.61	123.16	120.75	122.34	73085
2016-08-02	122.39	122.85	121.62	121.74	67952
2016-08-03	122.04	122.50	120.80	121.61	70473
2016-08-04	121.28	122.57	120.72	120.96	60248
2016-08-05	121.49	122.25	120.84	121.15	76655
2016-08-08	120.91	121.37	120.20	120.24	49023
2016-08-09	120.26	121.48	120.26	121.09	47810
2016-08-10	120.99	121.82	120.85	121.27	37944
2016-08-11	121.49	121.77	120.60	121.48	47834
2016-08-12	121.62	122.48	121.49	122.37	34065
2016-08-15	122.16	123.20	122.14	122.73	30074
2016-08-16	122.88	122.88	121.52	121.64	51826
2016-08-17	121.48	122.70	120.81	122.08	41657
2016-08-18	122.08	122.66	121.14	121.84	87492
2016-08-19	121.72	123.25	121.72	122.39	57127
2016-08-22	121.89	123.48	121.63	122.79	41116
2016-08-23	122.69	123.30	122.03	122.69	30935
2016-08-24	122.69	122.69	120.48	121.47	71834
2016-08-25	121.60	122.27	121.07	121.90	39046
2016-08-26	122.02	123.37	121.17	121.92	25690
2016-08-29	122.14	123.05	121.69	122.00	32681
2016-08-30	121.81	122.70	121.69	122.58	45708
2016-08-31	122.41	122.99	121.93	122.00	58536
2016-09-01	122.53	122.53	120.72	122.06	43737
2016-09-02	122.14	124.50	121.06	123.77	52481
2016-09-06	124.25	125.18	123.10	124.03	38811
2016-09-07	123.85	124.03	123.04	123.90	131148
2016-09-08	123.70	125.14	121.69	122.38	79073
2016-09-09	120.78	121.52	117.76	117.76	50893
2016-09-12	118.14	121.07	118.14	121.01	52837
2016-09-13	119.64	121.00	118.65	119.54	57855
2016-09-14	119.50	119.98	118.61	118.73	25690
2016-09-15	118.78	119.74	117.91	118.82	44205
2016-09-16	119.28	119.98	118.80	119.43	155413
2016-09-19	119.39	119.94	118.70	118.99	41955
2016-09-20	119.56	119.56	117.09	118.46	51411
2016-09-21	118.90	119.84	118.51	119.52	85417
2016-09-22	119.83	121.24	119.18	120.54	119568
2016-09-23	120.40	120.40	119.01	119.44	68738
2016-09-26	118.71	119.72	118.11	118.31	66217
2016-09-27	117.45	118.93	116.81	117.88	73376
2016-09-28	117.29	119.71	117.29	119.67	80078
2016-09-29	118.66	119.21	117.63	118.11	62884
2016-09-30	118.73	119.75	118.01	119.12	68466
2016-10-03	119.03	119.63	117.96	118.70	47994
2016-10-04	118.50	119.19	115.58	115.93	79939
2016-10-05	117.98	121.02	116.95	119.78	163211
2016-10-06	119.46	120.99	119.40	119.47	54388
2016-10-07	119.90	119.90	117.28	118.01	92769
2016-10-10	118.02	119.23	118.02	118.78	83734
2016-10-11	118.31	119.26	117.87	119.22	93010
2016-10-12	118.77	119.96	118.16	119.67	55130
2016-10-13	119.19	120.67	118.66	120.19	56704
2016-10-14	120.06	120.58	119.44	119.83	40181
2016-10-17	119.80	120.32	119.23	120.17	58691
2016-10-18	120.76	121.32	119.37	119.63	46523
2016-10-19	120.18	120.23	118.70	119.65	63199
2016-10-20	119.36	119.36	116.72	117.48	57539
2016-10-21	117.44	118.35	116.12	118.19	46046
2016-10-24	119.00	119.63	118.52	119.13	28910
2016-10-25	119.18	120.82	119.10	120.75	38791
2016-10-26	120.50	120.68	119.61	120.27	29074
2016-10-27	120.16	120.16	118.81	119.18	33987
2016-10-28	120.00	121.26	118.82	120.95	42976
2016-10-31	120.85	122.29	120.11	122.15	86361
2016-11-01	121.97	122.49	119.76	120.05	62886
2016-11-02	119.76	120.95	117.77	118.02	66471
2016-11-03	117.76	119.21	115.62	116.50	96674
2016-11-04	114.89	117.13	102.81	113.99	127953
2016-11-07	114.44	116.83	113.20	116.59	88091
2016-11-08	115.87	117.90	115.80	115.99	69622
2016-11-09	114.75	117.60	112.90	116.85	78725
2016-11-10	115.80	116.77	105.06	116.21	88979
2016-11-11	116.54	119.16	114.69	119.01	113433
2016-11-14	120.01	120.18	118.34	119.32	81004
2016-11-15	119.57	120.12	118.54	119.32	79049
2016-11-16	119.31	122.00	118.10	120.80	58147
2016-11-17	121.26	122.78	120.34	122.19	50253
2016-11-18	122.47	124.50	122.47	124.17	59927
2016-11-21	123.98	124.65	122.09	123.87	46620
2016-11-22	124.28	125.49	123.73	124.75	70188
2016-11-23	124.49	125.50	122.60	124.44	45047
2016-11-25	124.78	126.51	124.73	126.42	19573
2016-11-28	126.00	126.49	124.73	124.98	103133
2016-11-29	125.10	125.10	122.32	122.51	125188
2016-11-30	122.50	123.58	120.83	121.43	66846
2016-12-01	121.68	122.27	119.75	119.89	70699
2016-12-02	119.99	121.44	119.81	120.39	41430
2016-12-05	121.03	123.04	120.97	121.71	94702
2016-12-06	121.96	124.48	121.72	124.45	58583
2016-12-07	124.23	127.75	124.23	127.30	51173
2016-12-08	127.54	129.61	124.82	129.40	69567
2016-12-09	130.00	135.04	128.52	134.48	72925
2016-12-12	133.58	134.92	132.30	133.30	73198
2016-12-13	133.97	134.35	132.37	132.98	53465
2016-12-14	133.13	133.16	130.25	130.62	74265
2016-12-15	131.03	133.88	127.60	133.43	77750
2016-12-16	134.18	135.00	132.82	134.18	196898
2016-12-19	133.62	133.62	130.58	131.88	90416
2016-12-20	132.47	133.25	131.47	132.63	51800
2016-12-21	132.92	134.82	131.64	131.68	42192
2016-12-22	131.99	133.04	130.79	132.18	49142
2016-12-23	132.85	133.50	131.33	132.49	30401
2016-12-27	132.99	134.68	132.65	133.72	31377
2016-12-28	133.72	134.20	132.10	133.59	42290
2016-12-29	133.48	134.37	132.15	133.04	51681
2016-12-30	133.00	134.60	131.78	133.43	42812
2017-01-03	134.32	134.32	132.03	132.80	47158
2017-01-04	131.89	134.86	131.89	134.61	93943
2017-01-05	134.59	134.95	133.16	133.90	54363
2017-01-06	134.15	134.15	131.88	132.00	29741
2017-01-09	131.37	132.03	129.44	130.06	62309
2017-01-10	130.55	131.08	128.91	129.58	55758
2017-01-11	129.97	130.95	129.49	130.50	36271
2017-01-12	130.22	131.52	127.82	128.21	82230
2017-01-13	128.46	130.18	127.40	130.05	59949
2017-01-17	130.46	131.24	129.35	130.01	61320
2017-01-18	130.63	130.83	129.00	130.44	49569
2017-01-19	131.16	131.16	127.54	128.94	38015
2017-01-20	128.54	129.94	128.12	128.82	41697
2017-01-23	129.10	131.88	125.21	127.57	76428
2017-01-24	134.60	134.60	128.76	129.54	244110
2017-01-25	130.00	132.78	129.45	132.69	78424
2017-01-26	132.93	132.93	130.53	131.17	67464
2017-01-27	131.58	131.58	129.20	130.60	54658
2017-01-30	130.19	135.05	128.09	128.16	62440
2017-01-31	127.46	128.42	125.84	127.57	103116
2017-02-01	128.41	130.22	125.31	126.07	75210
2017-02-02	126.39	128.08	126.39	127.03	67012
2017-02-03	127.95	130.22	127.14	127.70	44377
2017-02-06	127.48	127.52	124.57	125.64	41320
2017-02-07	125.81	127.65	125.65	127.16	47349
2017-02-08	127.09	128.35	125.65	127.31	45744
2017-02-09	127.60	129.89	126.83	129.66	70511
2017-02-10	130.30	131.07	129.00	130.72	59353
2017-02-13	131.06	131.06	128.07	128.33	38551
2017-02-14	127.60	127.72	125.84	127.26	64719
2017-02-15	126.85	129.58	126.85	129.26	32957
2017-02-16	129.26	130.02	127.30	129.93	51025
2017-02-17	129.15	130.17	128.10	129.85	64584
2017-02-21	130.19	132.33	130.19	131.76	51796
2017-02-22	131.59	133.33	129.65	132.08	57023
2017-02-23	132.09	133.77	130.47	133.16	99498
2017-02-24	133.29	133.95	132.44	133.56	72270
2017-02-27	133.80	134.17	131.49	133.99	109704
2017-02-28	133.41	134.44	131.27	133.80	158938
2017-03-01	133.59	134.86	131.69	133.80	68126
2017-03-02	133.70	134.60	131.03	133.28	44839
2017-03-03	133.52	134.26	132.01	133.93	41454
2017-03-06	133.22	133.89	129.77	133.75	46012
2017-03-07	133.62	134.00	130.78	132.47	35704
2017-03-08	132.72	134.51	132.37	132.47	41112
2017-03-09	132.56	133.60	132.39	132.65	47332
2017-03-10	133.53	133.90	132.50	133.63	35579
2017-03-13	133.73	133.73	132.10	133.50	31301
2017-03-14	133.28	134.40	132.15	134.17	48744
2017-03-15	134.58	136.11	134.02	135.55	69101
2017-03-16	135.81	137.54	134.37	136.27	55361
2017-03-17	135.52	139.54	135.26	138.73	178096
2017-03-20	138.18	139.20	136.23	138.85	43794
2017-03-21	139.69	143.21	134.22	137.65	46891
2017-03-22	137.08	138.22	136.23	137.24	52298
2017-03-23	137.92	139.35	136.09	136.83	45744
2017-03-24	136.83	137.37	135.35	136.31	63317
2017-03-27	134.85	142.28	134.85	137.16	35053
2017-03-28	136.95	137.21	135.00	135.28	82354
2017-03-29	136.04	136.35	134.86	135.98	63517
2017-03-30	136.48	136.63	134.33	135.64	59924
2017-03-31	136.36	137.24	135.37	135.56	71312
2017-04-03	136.12	136.79	133.98	134.15	63654
2017-04-04	133.90	136.70	133.29	135.10	55365
2017-04-05	135.56	135.56	121.20	133.00	91608
2017-04-06	132.77	133.70	132.03	132.98	62951
2017-04-07	132.57	134.35	132.57	133.33	56571
2017-04-10	133.84	134.18	132.27	132.60	38293
2017-04-11	132.00	133.35	131.05	133.32	49039
2017-04-12	133.46	134.19	132.94	133.41	49747
2017-04-13	133.16	133.49	132.30	132.67	27377
2017-04-17	132.22	134.06	131.73	133.90	48097
2017-04-18	133.69	135.25	133.69	135.07	67136
2017-04-19	135.70	136.83	134.67	135.28	49448
2017-04-20	135.69	138.12	134.02	134.35	87585
2017-04-21	134.37	135.69	133.35	134.48	70289
2017-04-24	135.48	138.67	134.93	136.52	58441
2017-04-25	134.50	139.06	132.40	136.26	108306
2017-04-26	136.66	138.53	133.77	134.89	76335
2017-04-27	135.45	135.59	133.99	134.66	63212
2017-04-28	134.26	135.15	133.47	134.58	77710
2017-05-01	134.91	135.44	133.10	133.61	51564
2017-05-02	133.53	134.11	130.57	131.18	58291
2017-05-03	130.99	131.96	130.63	131.19	41044
2017-05-04	131.59	132.19	130.72	131.85	31779
2017-05-05	131.98	132.35	130.88	131.27	39319
2017-05-08	131.28	132.48	130.61	131.34	46784
2017-05-09	132.93	132.93	130.30	131.00	39807
2017-05-10	131.55	133.01	131.11	132.55	34215
2017-05-11	132.29	133.51	130.85	132.04	44988
2017-05-12	131.39	133.38	131.39	132.04	38790
2017-05-15	131.76	132.79	130.50	131.96	33229
2017-05-16	131.61	132.25	131.03	131.39	37918
2017-05-17	130.75	134.23	130.75	132.99	107699
2017-05-18	133.18	134.00	131.50	132.48	64005
2017-05-19	132.89	132.91	130.21	130.75	83716
2017-05-22	131.00	134.90	130.05	133.49	77101
2017-05-23	133.73	133.76	130.76	133.07	51760
2017-05-24	133.66	134.00	132.44	132.76	36898
2017-05-25	132.43	133.92	132.43	132.74	48604
2017-05-26	132.14	134.28	129.60	131.39	72825
2017-05-30	130.75	132.15	129.67	130.29	61537
2017-05-31	130.50	132.78	129.35	130.10	146353
2017-06-01	130.84	133.59	130.06	133.54	84699
2017-06-02	134.14	136.38	133.72	135.65	67201
2017-06-05	135.41	136.22	134.19	134.60	42546
2017-06-06	134.27	134.79	132.66	133.63	40273
2017-06-07	133.35	134.20	132.60	134.08	44703
2017-06-08	134.27	134.95	130.34	132.91	81101
2017-06-09	133.06	134.96	131.35	134.83	64762
2017-06-12	134.84	136.60	134.66	135.77	67883
2017-06-13	135.53	136.89	134.41	136.51	57761
2017-06-14	136.29	137.71	135.66	137.00	60535
2017-06-15	136.03	137.11	135.57	136.94	43027
2017-06-16	136.05	137.73	132.77	133.57	120737
2017-06-19	133.55	134.34	133.06	134.24	38783
2017-06-20	134.01	134.18	132.88	133.57	44127
2017-06-21	133.81	134.38	132.75	132.93	36454
2017-06-22	132.82	133.70	131.85	132.61	69649
2017-06-23	133.13	134.15	132.56	133.37	110181
2017-06-26	134.03	134.74	131.87	133.15	40607
2017-06-27	133.01	133.30	130.94	131.27	45603
2017-06-28	131.72	134.00	130.85	132.52	63732
2017-06-29	132.61	132.91	130.67	131.81	46837
2017-06-30	131.82	133.51	131.36	132.07	46993
2017-07-03	132.52	133.32	131.81	132.61	24347
2017-07-05	132.16	133.14	130.50	131.23	44913
2017-07-06	130.89	131.18	129.25	130.34	55705
2017-07-07	130.81	131.85	130.00	131.59	27641
2017-07-10	131.58	131.86	128.57	129.37	69125
2017-07-11	129.42	135.01	127.97	129.27	71600
2017-07-12	129.91	131.85	129.76	130.32	34070
2017-07-13	130.17	130.85	128.64	129.46	65877
2017-07-14	129.15	130.04	128.54	129.38	58846
2017-07-17	129.39	131.68	129.39	131.34	54874
2017-07-18	130.75	132.25	130.32	131.51	46973
2017-07-19	131.67	134.66	131.67	134.64	47895
2017-07-20	134.74	137.18	134.04	136.16	114256
2017-07-21	136.95	137.91	134.80	136.86	96315
2017-07-24	137.30	138.38	135.48	137.59	107799
2017-07-25	131.00	134.22	127.00	129.63	241860
2017-07-26	129.91	131.00	127.05	129.28	82302
2017-07-27	129.54	131.00	128.58	130.87	88407
2017-07-28	130.76	130.98	129.51	130.62	75859
2017-07-31	130.86	132.29	130.00	131.40	67424
2017-08-01	131.56	131.56	128.80	129.20	63972
2017-08-02	129.20	131.45	128.77	129.19	86192
2017-08-03	129.28	129.93	127.23	127.54	85057
2017-08-04	127.83	130.51	126.94	127.70	79338
2017-08-07	128.53	129.24	127.45	128.41	70608
2017-08-08	128.20	129.47	126.45	127.55	72998
2017-08-09	126.99	129.47	126.97	128.60	109784
2017-08-10	128.17	129.42	127.32	128.27	73843
2017-08-11	128.69	129.59	127.78	128.02	59573
2017-08-14	128.46	129.89	128.45	129.43	50634
2017-08-15	129.55	129.55	128.25	128.57	29110
2017-08-16	128.32	130.30	128.32	129.04	56103
2017-08-17	128.42	129.76	126.57	127.02	79886
2017-08-18	126.77	127.32	125.76	126.66	74059
2017-08-21	126.63	127.83	126.21	126.41	65764
2017-08-22	126.38	128.38	126.10	128.16	50867
2017-08-23	127.30	128.25	125.58	126.89	38293
2017-08-24	127.12	127.12	125.14	125.30	73775
2017-08-25	125.60	126.15	124.55	124.78	42433
2017-08-28	125.00	126.97	124.10	126.77	95170
2017-08-29	126.43	126.79	125.76	126.16	51193
2017-08-30	126.18	126.56	125.28	125.99	48813
2017-08-31	126.43	128.08	125.69	127.49	55190
2017-09-01	126.74	128.65	126.74	127.73	39947
2017-09-05	127.63	128.90	125.54	127.83	66428
2017-09-06	127.82	128.84	127.10	127.57	101142
2017-09-07	127.80	128.57	125.94	126.23	68544
2017-09-08	126.10	126.13	125.01	125.66	80035
2017-09-11	126.14	127.19	125.45	125.90	149643
2017-09-12	125.68	126.75	124.96	125.55	95052
2017-09-13	125.25	126.48	124.49	125.91	62157
2017-09-14	125.73	127.32	124.90	126.45	47405
2017-09-15	126.79	128.34	125.38	127.97	142932
2017-09-18	127.96	129.33	127.50	128.78	70931
2017-09-19	128.63	129.32	127.83	128.33	45279
2017-09-20	128.05	128.44	127.19	128.08	53688
2017-09-21	128.17	128.75	127.41	127.57	55233
2017-09-22	127.94	129.01	127.90	128.73	71346
2017-09-25	128.99	129.10	128.04	128.78	70319
2017-09-26	128.72	130.24	126.93	129.78	48643
2017-09-27	129.54	130.67	127.88	130.36	71683
2017-09-28	130.18	131.55	129.90	130.53	48419
2017-09-29	130.61	132.62	130.27	131.30	62756
2017-10-02	131.68	133.74	131.68	132.53	90612
2017-10-03	133.05	133.50	131.31	132.65	61105
2017-10-04	132.97	133.74	131.88	133.01	37819
2017-10-05	133.58	133.62	131.81	131.95	76228
2017-10-06	132.02	133.02	131.11	131.86	45450
2017-10-09	131.66	132.17	130.45	130.54	45641
2017-10-10	131.24	131.70	130.70	131.43	44179
2017-10-11	131.42	132.35	131.07	131.12	48752
2017-10-12	131.21	132.47	131.19	131.92	68222
2017-10-13	131.91	132.61	131.01	131.40	50484
2017-10-16	131.41	132.20	130.98	131.58	38959
2017-10-17	132.67	132.67	129.91	130.66	61129
2017-10-18	130.67	132.50	130.18	132.25	51417
2017-10-19	132.01	133.19	130.51	131.02	42474
2017-10-20	131.63	132.19	130.83	131.05	43970
2017-10-23	131.06	131.06	129.50	130.23	30546
2017-10-24	130.40	130.88	129.32	129.93	44910
2017-10-25	129.70	131.87	129.00	131.55	41091
2017-10-26	131.64	132.84	131.40	132.65	43652
2017-10-27	132.55	133.70	131.64	133.51	43472
2017-10-30	133.17	133.17	129.77	130.09	49727
2017-10-31	130.41	133.52	130.41	133.17	83886
2017-11-01	133.46	134.54	131.90	132.28	34075
2017-11-02	131.91	131.94	130.71	131.11	40693
2017-11-03	130.69	132.21	129.52	131.36	46304
2017-11-06	131.36	132.00	129.62	130.52	31473
2017-11-07	130.42	130.56	127.12	127.39	68451
2017-11-08	127.08	129.74	127.08	129.42	61692
2017-11-09	129.11	133.72	127.00	128.56	54807
2017-11-10	132.50	136.51	129.76	134.90	129094
2017-11-13	135.13	137.95	135.03	137.45	67716
2017-11-14	137.43	140.71	137.43	140.44	59105
2017-11-15	139.54	140.74	136.38	139.78	71630
2017-11-16	140.15	145.66	138.15	144.42	70876
2017-11-17	143.42	145.83	143.33	144.03	69057
2017-11-20	143.87	147.66	143.87	146.07	65105
2017-11-21	146.08	148.36	145.79	147.66	68485
2017-11-22	147.88	147.92	145.63	145.80	35628
2017-11-24	145.79	146.62	144.61	146.00	37082
2017-11-27	146.02	147.57	145.25	146.03	98579
2017-11-28	146.10	148.86	145.85	148.49	52622
2017-11-29	148.45	151.91	148.45	151.29	95108
2017-11-30	151.84	152.21	148.51	151.11	61393
2017-12-01	151.12	151.12	146.48	150.07	88953
2017-12-04	151.04	154.02	149.50	151.23	40489
2017-12-05	151.24	152.40	148.76	149.39	44050
2017-12-06	149.40	151.74	149.40	150.58	47722
2017-12-07	150.09	151.30	148.33	148.99	51614
2017-12-08	148.95	150.00	148.21	148.37	45901
2017-12-11	147.95	149.53	147.16	149.09	74778
2017-12-12	149.28	151.17	146.94	147.43	42169
2017-12-13	147.66	150.14	146.20	148.66	53859
2017-12-14	148.87	149.80	147.23	148.51	63016
2017-12-15	148.26	152.31	148.26	150.71	157014
2017-12-18	152.01	153.65	150.52	151.12	96460
2017-12-19	153.00	156.33	144.59	152.87	63376
2017-12-20	153.93	157.33	151.26	153.36	53234
2017-12-21	153.54	155.55	152.45	153.09	35940
2017-12-22	153.41	154.49	150.50	152.67	25888
2017-12-26	153.40	153.41	151.27	151.27	22053
2017-12-27	151.79	152.76	150.33	150.70	92560
2017-12-28	150.71	152.42	148.76	152.05	29547
2017-12-29	152.47	154.23	151.36	151.83	53323
2018-01-02	152.39	152.39	147.85	149.18	190618
2018-01-03	149.07	150.27	146.68	147.69	63693
2018-01-04	147.77	149.99	147.77	149.73	127552
2018-01-05	149.74	150.89	148.26	148.30	44647
2018-01-08	147.77	150.97	146.21	148.41	55014
2018-01-09	148.31	149.37	147.28	147.34	46954
2018-01-10	146.83	146.90	145.15	145.46	53853
2018-01-11	145.47	147.55	145.47	146.59	87702
2018-01-12	146.53	147.92	144.57	146.50	69077
2018-01-16	147.60	147.96	146.49	146.66	101373
2018-01-17	147.28	153.59	147.28	152.05	70380
2018-01-18	152.54	152.79	149.62	150.49	52588
2018-01-19	150.21	153.99	150.07	153.80	51463
2018-01-22	153.80	153.80	149.02	149.75	49530
2018-01-23	150.16	150.97	148.58	150.22	33373
2018-01-24	150.96	151.00	147.57	148.36	86656
2018-01-25	148.99	151.56	146.64	150.92	137076
2018-01-26	150.92	151.13	146.95	148.73	102876
2018-01-29	148.84	150.91	148.84	149.55	60301
2018-01-30	142.70	145.66	137.76	138.99	174935
2018-01-31	140.36	141.20	137.06	138.44	108306
2018-02-01	138.40	140.41	136.13	139.54	161403
2018-02-02	139.55	144.61	135.50	136.98	104992
2018-02-05	136.65	138.23	133.06	133.24	76243
2018-02-06	131.47	137.17	128.53	135.91	127856
2018-02-07	135.84	136.82	134.53	134.74	50153
2018-02-08	135.42	135.76	132.02	132.17	65490
2018-02-09	133.50	136.00	131.08	133.89	102254
2018-02-12	134.41	135.56	132.70	134.24	71868
2018-02-13	133.38	135.30	132.50	134.61	59539
2018-02-14	134.11	138.99	133.69	138.36	93099
2018-02-15	138.84	140.05	137.04	138.78	89897
2018-02-16	138.26	140.70	136.89	139.10	142321
2018-02-20	138.75	139.72	137.42	138.60	85846
2018-02-21	138.84	138.84	135.29	135.95	82991
2018-02-22	136.40	136.88	134.29	134.63	88573
2018-02-23	135.47	135.70	134.14	135.42	84304
2018-02-26	135.43	137.82	134.89	137.12	65565
2018-02-27	137.01	139.26	136.16	136.16	62343
2018-02-28	136.45	138.62	134.33	134.33	51571
2018-03-01	134.60	136.23	132.43	134.50	52098
2018-03-02	132.90	137.69	132.90	137.22	68530
2018-03-05	136.69	139.46	136.01	138.69	54403
2018-03-06	138.91	141.00	137.18	140.94	65446
2018-03-07	140.12	142.00	139.79	141.33	48813
2018-03-08	141.55	142.26	140.12	141.00	50812
2018-03-09	141.97	143.00	140.23	141.80	39009
2018-03-12	141.80	143.57	141.05	141.11	39119
2018-03-13	141.65	142.72	140.26	141.01	48013
2018-03-14	140.55	141.25	138.02	138.93	51341
2018-03-15	139.18	139.18	134.64	135.38	75845
2018-03-16	135.39	137.59	134.42	136.69	210142
2018-03-19	136.50	136.79	133.03	136.11	68719
2018-03-20	136.38	137.00	134.81	135.66	30626
2018-03-21	135.17	135.42	133.39	133.82	74975
2018-03-22	133.35	136.96	132.82	133.70	74244
2018-03-23	133.95	135.51	131.48	132.01	104669
2018-03-26	133.57	135.40	130.28	135.18	96230
2018-03-27	135.24	137.04	133.79	135.08	50695
2018-03-28	135.07	136.53	134.00	134.62	42419
2018-03-29	135.28	139.06	135.28	136.56	69422
2018-04-02	136.57	136.59	133.15	134.27	48068
2018-04-03	135.07	137.97	134.94	137.44	74334
2018-04-04	135.82	140.26	135.82	139.23	51181
2018-04-05	140.00	141.88	139.68	140.53	130276
2018-04-06	139.83	140.47	136.94	138.48	95858
2018-04-09	139.06	140.00	136.17	138.79	47586
2018-04-10	139.40	140.77	137.73	140.10	96858
2018-04-11	139.99	140.67	139.18	140.10	72560
2018-04-12	140.50	140.50	139.50	140.12	54602
2018-04-13	140.32	140.62	139.21	139.54	92346
2018-04-16	140.00	142.95	137.77	142.41	47646
2018-04-17	143.05	144.26	141.73	143.97	42775
2018-04-18	144.36	144.36	143.13	143.99	53835
2018-04-19	143.89	143.89	141.65	142.07	37111
2018-04-20	141.40	141.99	139.40	140.67	41608
2018-04-23	141.45	142.28	140.10	140.66	29475
2018-04-24	140.50	141.73	138.61	140.27	35972
2018-04-25	140.30	141.57	138.86	140.45	29898
2018-04-26	140.58	141.04	139.17	140.47	28476
2018-04-27	140.64	141.96	139.04	139.08	70403
2018-04-30	139.46	142.24	136.06	137.41	70166
2018-05-01	135.50	137.11	129.61	132.07	102619
2018-05-02	131.89	132.21	127.88	129.66	74013
2018-05-03	129.16	131.27	128.08	128.82	60755
2018-05-04	128.26	133.95	125.98	132.70	55396
2018-05-07	133.04	135.36	133.04	135.05	95096
2018-05-08	134.72	135.91	134.26	135.50	96592
2018-05-09	135.75	136.70	133.89	135.74	29832
2018-05-10	135.76	136.40	135.10	135.80	45496
2018-05-11	136.22	137.60	135.27	137.08	55170
2018-05-14	137.31	138.30	135.77	135.97	60283
2018-05-15	135.55	136.92	134.82	136.71	59422
2018-05-16	136.70	139.66	136.50	138.64	112672
2018-05-17	138.63	140.93	138.01	140.30	75025
2018-05-18	140.99	141.39	138.68	140.70	105758
2018-05-21	140.63	141.46	138.06	140.85	73216
2018-05-22	140.52	140.52	137.09	137.25	70258
2018-05-23	136.87	138.47	136.87	138.05	66022
2018-05-24	137.56	139.19	136.87	138.84	91852
2018-05-25	138.80	140.26	137.36	139.07	75383
2018-05-29	138.48	140.63	137.51	140.10	58347
2018-05-30	140.51	144.17	139.11	143.62	56424
2018-05-31	143.30	143.30	140.67	141.62	70093
2018-06-01	142.07	143.33	140.72	143.05	79530
2018-06-04	143.80	146.05	143.20	145.84	84274
2018-06-05	145.67	147.73	145.12	147.45	65476
2018-06-06	147.88	147.88	145.47	146.16	53421
2018-06-07	145.93	147.00	145.07	146.17	48654
2018-06-08	146.33	148.61	146.16	147.28	88922
2018-06-11	147.28	148.67	146.64	147.77	74032
2018-06-12	148.03	148.91	146.75	148.70	56788
2018-06-13	148.06	149.59	147.53	149.32	55678
2018-06-14	149.94	151.10	149.35	151.02	62719
2018-06-15	150.74	152.29	147.18	151.72	106334
2018-06-18	151.75	152.22	150.13	151.67	58567
2018-06-19	151.29	154.47	149.80	153.13	60968
2018-06-20	153.63	153.65	152.50	153.40	62482
2018-06-21	153.63	155.27	152.54	153.94	76297
2018-06-22	154.38	155.94	152.85	154.88	123071
2018-06-25	154.90	156.61	153.35	154.78	99269
2018-06-26	154.84	158.00	154.04	157.01	77510
2018-06-27	156.95	158.41	154.06	154.31	62484
2018-06-28	153.99	156.04	152.56	153.38	79544
2018-06-29	153.01	154.00	152.23	152.47	78979
2018-07-02	152.18	153.28	150.70	152.92	100388
2018-07-03	153.67	153.73	151.35	153.32	55547
2018-07-05	153.95	156.00	152.46	155.81	199370
2018-07-06	156.00	158.44	154.80	158.43	127431
2018-07-09	158.60	159.05	154.44	154.53	97661
2018-07-10	154.76	156.48	154.07	156.27	73893
2018-07-11	156.00	157.79	153.67	155.05	64701
2018-07-12	155.81	156.41	154.36	156.00	72010
2018-07-13	155.64	158.02	155.45	156.41	42859
2018-07-16	156.63	156.95	154.57	155.33	59584
2018-07-17	155.77	157.96	154.96	156.76	48234
2018-07-18	156.90	157.04	153.12	154.10	69538
2018-07-19	153.98	155.95	153.51	155.44	54629
2018-07-20	155.12	155.76	154.70	155.40	41182
2018-07-23	154.90	155.40	153.69	154.46	49180
2018-07-24	154.98	155.21	153.12	154.25	45251
2018-07-25	154.44	154.44	152.37	153.99	26046
2018-07-26	154.39	155.63	154.11	155.07	69569
2018-07-27	154.82	155.46	153.10	153.39	39239
2018-07-30	153.43	154.77	151.00	153.61	55116
2018-07-31	149.40	150.00	141.04	144.96	166316
2018-08-01	144.55	147.95	140.71	141.22	116867
2018-08-02	140.58	143.40	140.58	141.82	63312
2018-08-03	141.98	143.56	139.90	141.41	129186
2018-08-06	141.81	144.79	140.66	142.26	67564
2018-08-07	142.42	145.29	141.50	144.63	63457
2018-08-08	144.27	145.20	142.52	143.21	53659
2018-08-09	143.67	144.93	142.74	144.14	37485
2018-08-10	143.45	144.82	142.60	142.90	57567
2018-08-13	142.87	143.98	141.72	143.40	34998
2018-08-14	143.52	146.22	143.52	144.80	48446
2018-08-15	144.18	145.40	143.53	144.76	39285
2018-08-16	145.19	146.58	144.26	145.73	38301
2018-08-17	145.62	146.45	144.62	144.80	92195
2018-08-20	145.41	146.22	145.03	145.61	42247
2018-08-21	145.37	146.41	143.07	145.30	42179
2018-08-22	144.78	145.12	143.07	143.69	54086
2018-08-23	143.27	145.39	142.36	143.18	60229
2018-08-24	143.55	145.35	142.73	143.38	55289
2018-08-27	144.19	147.89	143.00	143.27	63123
2018-08-28	143.59	143.65	141.02	142.19	50606
2018-08-29	142.52	144.14	142.52	143.53	29199
2018-08-30	143.34	144.89	142.50	144.09	40220
2018-08-31	143.37	146.14	143.30	145.50	53319
2018-09-04	145.05	145.72	144.11	145.71	45968
2018-09-05	145.56	147.19	144.68	147.05	36512
2018-09-06	146.77	148.66	143.59	147.76	57462
2018-09-07	147.70	148.76	146.06	148.21	56264
2018-09-10	148.09	150.01	147.05	148.23	46669
2018-09-11	148.17	149.04	145.82	148.17	49720
2018-09-12	148.23	150.29	147.48	149.82	79729
2018-09-13	149.95	150.45	146.79	149.08	43648
2018-09-14	149.29	152.03	147.47	150.05	56327
2018-09-17	149.58	149.65	147.03	148.10	85254
2018-09-18	148.11	148.30	145.94	146.76	73762
2018-09-19	147.07	147.79	145.32	146.23	72279
2018-09-20	146.58	147.90	146.00	147.44	39089
2018-09-21	147.85	148.64	146.25	147.78	171594
2018-09-24	147.79	148.19	146.00	146.59	63516
2018-09-25	146.34	148.50	145.32	147.53	66435
2018-09-26	147.85	150.29	146.97	148.37	62621
2018-09-27	147.97	149.84	147.64	148.99	65656
2018-09-28	149.14	152.53	147.85	150.89	151662
2018-10-01	151.00	151.78	148.20	149.25	60354
2018-10-02	149.35	150.97	147.38	148.08	54886
2018-10-03	148.37	148.50	146.12	146.65	43653
2018-10-04	146.46	147.30	143.29	146.55	59539
2018-10-05	146.50	148.37	145.82	146.79	48682
2018-10-08	146.59	149.39	145.70	148.98	43364
2018-10-09	148.63	149.50	147.68	147.95	59722
2018-10-10	148.00	149.56	147.04	147.63	60113
2018-10-11	147.60	147.60	144.46	144.83	78524
2018-10-12	146.05	146.05	144.07	145.42	60156
2018-10-15	145.43	147.19	144.93	146.40	53714
2018-10-16	146.81	150.11	146.20	150.02	85626
2018-10-17	149.70	150.24	148.21	149.71	33444
2018-10-18	149.70	152.06	149.24	150.70	44466
2018-10-19	150.40	154.02	150.40	153.80	51421
2018-10-22	153.80	156.44	152.55	156.27	82010
2018-10-23	154.79	157.43	152.82	155.47	41643
2018-10-24	155.59	161.82	154.87	156.52	81851
2018-10-25	156.92	159.18	155.52	155.95	61113
2018-10-26	154.89	155.69	152.55	154.51	51221
2018-10-29	155.39	158.26	155.35	157.39	46862
2018-10-30	157.15	160.38	154.40	158.25	76140
2018-10-31	158.89	158.95	155.70	156.16	84272
2018-11-01	156.86	157.40	154.65	155.44	81003
2018-11-02	155.81	156.05	153.91	155.64	59904
2018-11-05	155.64	158.74	155.00	158.26	73141
2018-11-06	158.46	161.98	155.40	160.22	69783
2018-11-07	160.80	162.80	156.83	157.00	174490
2018-11-08	157.19	158.58	155.07	156.50	68084
2018-11-09	151.49	157.75	148.73	154.92	123168
2018-11-12	153.72	157.66	153.40	153.42	59187
2018-11-13	153.38	154.42	152.16	152.85	51746
2018-11-14	153.24	153.50	150.04	151.97	41968
2018-11-15	151.21	155.65	150.95	155.34	81261
2018-11-16	154.45	156.60	153.07	155.83	102971
2018-11-19	156.21	156.21	152.30	153.71	50697
2018-11-20	153.86	156.10	151.33	153.15	44163
2018-11-21	153.16	154.50	151.20	152.15	27647
2018-11-23	152.14	154.70	152.12	153.87	13085
2018-11-26	153.70	153.98	150.94	152.79	41486
2018-11-27	152.32	154.56	151.65	153.75	48817
2018-11-28	153.76	157.17	153.76	156.23	53145
2018-11-29	155.99	158.41	154.72	155.48	50643
2018-11-30	155.17	157.12	155.17	156.87	74478
2018-12-03	156.61	156.61	153.02	154.71	43635
2018-12-04	154.70	155.45	150.01	150.64	48940
2018-12-06	150.02	152.00	148.07	150.83	50057
2018-12-07	150.92	153.69	150.92	153.57	63232
2018-12-10	154.06	154.06	149.86	153.03	54228
2018-12-11	153.93	155.60	152.35	154.76	46910
2018-12-12	155.55	159.75	152.36	158.74	50308
2018-12-13	158.79	159.86	156.98	159.23	53157
2018-12-14	158.13	158.52	153.21	153.74	52820
2018-12-17	153.20	153.89	145.75	149.66	57238
2018-12-18	149.90	152.08	144.84	146.20	86029
2018-12-19	146.68	150.87	144.92	149.55	83000
2018-12-20	149.56	150.00	146.35	148.02	156173
2018-12-21	147.44	150.05	142.54	142.59	209593
2018-12-24	141.81	143.72	140.68	140.68	44845
2018-12-26	140.95	144.18	138.65	143.42	51748
2018-12-27	142.63	144.63	140.01	144.63	72017
2018-12-28	145.10	147.67	141.10	142.93	62322
2018-12-31	143.52	145.24	141.72	144.59	64935
2019-01-02	143.42	144.04	139.12	141.00	112825
2019-01-03	140.60	145.91	140.27	143.02	84331
2019-01-04	144.19	147.37	143.16	144.84	88233
2019-01-07	144.37	147.87	142.83	145.41	79539
2019-01-08	146.15	149.30	145.50	148.70	70200
2019-01-09	148.74	151.00	146.10	147.71	63591
2019-01-10	147.21	150.00	146.12	148.91	66135
2019-01-11	149.21	150.44	147.71	148.89	57952
2019-01-14	148.73	149.57	147.70	147.70	92311
2019-01-15	148.19	148.50	145.20	146.00	89393
2019-01-16	146.39	148.20	142.99	143.84	105068
2019-01-17	144.53	147.09	144.00	145.76	85383
2019-01-18	145.54	149.48	143.61	147.24	98586
2019-01-22	147.07	147.70	143.42	144.54	112606
2019-01-23	145.03	146.72	144.00	146.21	138011
2019-01-24	146.08	146.91	145.15	145.80	90458
2019-01-25	145.86	147.44	144.23	144.55	90705
2019-01-28	143.13	143.13	138.40	140.00	156991
2019-01-29	151.76	162.84	146.80	156.82	251608
2019-01-30	157.00	159.60	149.88	150.50	87854
2019-01-31	149.96	154.38	148.43	154.35	109251
2019-02-01	154.85	155.15	152.63	154.80	98096
2019-02-04	155.39	159.05	154.81	158.44	99015
2019-02-05	159.10	159.22	157.56	158.26	73235
2019-02-06	158.37	158.37	156.81	158.24	50952
2019-02-07	156.68	159.19	155.61	156.41	61396
2019-02-08	155.92	159.22	154.92	158.99	61978
2019-02-11	158.99	161.61	157.50	159.74	62202
2019-02-12	160.30	161.01	158.39	159.19	80771
2019-02-13	159.20	159.44	156.84	157.84	80031
2019-02-14	157.23	159.23	156.00	157.32	60465
2019-02-15	157.84	159.86	156.30	156.98	97453
2019-02-19	156.92	158.39	156.49	156.92	82116
2019-02-20	156.63	157.87	156.08	156.74	80699
2019-02-21	156.66	157.81	155.90	156.69	77652
2019-02-22	156.29	156.71	155.50	156.07	86510
2019-02-25	156.34	156.34	152.87	154.33	76689
2019-02-26	154.65	154.72	149.24	152.69	59728
2019-02-27	152.61	153.14	151.38	152.74	65252
2019-02-28	153.12	156.45	151.91	155.28	57748
2019-03-01	155.65	158.45	153.65	155.64	51752
2019-03-04	155.65	155.65	153.56	155.04	41370
2019-03-05	154.97	156.42	154.58	155.71	47240
2019-03-06	155.92	156.00	152.29	152.74	79706
2019-03-07	152.73	154.35	151.60	152.00	31592
2019-03-08	152.04	152.75	151.15	151.69	43987
2019-03-11	151.78	154.52	150.77	154.07	44279
2019-03-12	154.00	154.00	151.11	151.84	60997
2019-03-13	151.88	152.89	150.95	151.20	45897
2019-03-14	151.28	152.15	149.99	150.31	40051
2019-03-15	150.15	153.36	149.71	151.64	128461
2019-03-18	152.03	153.43	150.99	152.70	48317
2019-03-19	152.59	153.13	151.38	152.39	61813
2019-03-20	152.61	156.75	151.74	153.54	99634
2019-03-21	153.14	156.67	153.14	155.98	80446
2019-03-22	155.28	157.00	154.53	154.63	73166
2019-03-25	154.24	158.02	152.92	156.95	78409
2019-03-26	157.14	159.56	156.74	158.97	68662
2019-03-27	158.97	159.41	155.90	158.71	61343
2019-03-28	159.01	160.27	157.99	159.37	37457
2019-03-29	159.71	160.71	156.03	158.84	97011
2019-04-01	159.19	159.62	150.61	152.70	180109
2019-04-02	153.13	153.71	151.08	152.50	65169
2019-04-03	152.87	153.45	151.49	153.03	46912
2019-04-04	153.33	153.54	151.64	153.54	37593
2019-04-05	153.29	155.95	153.28	154.93	74558
2019-04-08	154.16	155.38	153.21	154.62	51696
2019-04-09	154.37	155.48	152.51	152.82	64454
2019-04-10	153.18	156.39	152.70	155.64	63261
2019-04-11	155.49	156.96	152.87	154.42	49636
2019-04-12	154.92	158.00	154.04	155.08	43729
2019-04-15	154.95	157.34	154.62	155.86	49177
2019-04-16	156.28	156.95	155.25	155.88	50916
2019-04-17	156.25	156.80	155.05	156.08	53826
2019-04-18	155.78	157.55	154.64	156.11	43896
2019-04-22	155.96	157.40	154.00	154.90	39698
2019-04-23	154.58	156.42	154.36	156.40	52410
2019-04-24	156.20	157.21	154.18	155.48	61953
2019-04-25	155.08	155.93	152.52	154.16	68714
2019-04-26	154.29	156.67	153.51	155.98	67858
2019-04-29	155.67	157.00	154.02	155.35	99652
2019-04-30	159.99	159.99	153.87	157.18	177946
2019-05-01	158.32	160.81	157.26	158.55	167943
2019-05-02	158.16	159.86	156.87	158.95	72375
2019-05-03	158.61	161.84	158.61	161.48	59445
2019-05-06	160.66	165.64	158.27	164.45	112052
2019-05-07	163.59	164.08	158.71	160.46	46331
2019-05-08	160.71	161.60	159.35	160.24	53895
2019-05-09	159.98	160.87	156.12	160.57	62677
2019-05-10	160.42	162.17	158.16	161.92	44058
2019-05-13	160.89	163.09	158.76	162.82	61544
2019-05-14	162.84	164.11	161.74	163.29	67808
2019-05-15	162.63	164.44	162.11	163.97	62897
2019-05-16	163.98	166.54	162.48	163.56	76604
2019-05-17	163.06	165.45	163.06	163.85	57442
2019-05-20	163.02	163.80	162.21	162.99	62593
2019-05-21	163.50	165.14	162.15	164.85	60521
2019-05-22	164.77	166.86	164.02	165.68	72121
2019-05-23	165.39	167.50	161.01	162.56	60101
2019-05-24	163.23	165.01	160.96	162.58	50090
2019-05-28	162.78	164.80	160.62	162.10	92588
2019-05-29	161.91	162.29	159.80	160.16	63776
2019-05-30	160.74	161.50	159.51	160.45	45877
2019-05-31	160.10	161.14	157.23	160.85	73805
2019-06-03	160.82	161.65	159.01	159.85	91744
2019-06-04	160.80	161.38	159.11	160.86	72502
2019-06-05	161.46	163.86	160.60	163.33	60962
2019-06-06	163.63	163.90	162.64	163.39	46541
2019-06-07	163.98	166.32	163.80	164.07	53492
2019-06-10	164.31	165.29	162.33	164.46	58661
2019-06-11	164.18	165.12	161.55	162.92	65567
2019-06-12	163.19	165.01	162.97	164.39	56905
2019-06-13	164.09	165.52	163.42	164.30	70351
2019-06-14	164.70	165.06	163.67	164.11	61149
2019-06-17	163.93	164.01	160.78	162.44	57983
2019-06-18	163.10	164.12	161.24	161.96	66748
2019-06-19	162.20	164.86	161.25	164.55	55115
2019-06-20	165.12	165.80	157.52	163.35	65730
2019-06-21	162.75	164.81	161.69	162.56	115825
2019-06-24	162.95	163.27	161.50	161.55	52357
2019-06-25	161.95	162.92	160.95	162.42	51101
2019-06-26	162.83	162.83	157.70	157.90	83378
2019-06-27	157.47	160.62	156.95	160.52	63269
2019-06-28	161.16	162.27	160.13	160.95	183802
2019-07-01	161.55	162.26	159.63	161.57	78376
2019-07-02	161.57	163.28	161.11	162.41	43694
2019-07-03	162.99	166.66	162.99	163.91	29876
2019-07-05	163.44	164.43	162.14	163.80	30127
2019-07-08	163.82	164.04	162.00	163.32	58696
2019-07-09	163.22	164.00	162.65	162.93	74926
2019-07-10	163.14	164.73	162.22	163.65	62022
2019-07-11	164.10	164.29	162.43	163.24	42782
2019-07-12	163.63	164.63	162.02	163.89	60461
2019-07-15	163.83	164.63	162.63	162.95	73890
2019-07-16	163.21	163.86	162.01	162.87	65509
2019-07-17	163.16	164.80	162.81	163.66	45402
2019-07-18	163.92	165.68	163.55	165.25	34558
2019-07-19	164.85	166.35	163.73	164.07	56934
2019-07-22	164.44	164.82	162.97	163.56	31767
2019-07-23	163.65	165.10	162.01	162.99	54737
2019-07-24	162.67	162.67	160.70	161.97	87594
2019-07-25	162.34	164.27	161.22	161.58	61573
2019-07-26	161.90	165.42	161.86	163.87	51031
2019-07-29	164.04	165.05	162.04	163.20	87634
2019-07-30	171.26	188.11	168.74	185.12	348737
2019-07-31	187.51	191.37	184.78	185.84	179534
2019-08-01	185.84	187.27	180.55	181.29	140734
2019-08-02	180.80	185.88	180.02	182.12	150590
2019-08-05	181.09	184.12	180.31	181.74	98131
2019-08-06	182.00	184.14	181.31	182.07	93905
2019-08-07	181.74	186.19	180.36	184.87	72395
2019-08-08	185.43	187.19	184.62	186.15	58209
2019-08-09	188.40	188.40	185.03	186.43	92338
2019-08-12	186.11	188.97	185.96	188.52	60451
2019-08-13	188.31	190.70	186.98	189.93	83769
2019-08-14	188.54	189.96	186.38	187.27	109256
2019-08-15	188.00	193.26	186.41	192.19	84918
2019-08-16	193.28	194.76	192.21	193.51	95175
2019-08-19	194.33	195.92	193.48	195.09	66863
2019-08-20	194.70	196.74	190.97	191.13	136798
2019-08-21	191.98	192.56	188.50	189.35	101983
2019-08-22	188.90	190.39	187.98	189.32	92698
2019-08-23	189.22	190.35	185.59	186.15	75522
2019-08-26	187.11	191.40	186.70	191.23	81888
2019-08-27	191.56	193.35	187.11	188.68	85299
2019-08-28	188.30	190.99	186.21	189.06	67790
2019-08-29	190.18	193.45	188.52	191.22	62366
2019-08-30	192.14	195.01	190.82	193.06	113788
2019-09-03	193.17	196.06	191.69	195.51	94147
2019-09-04	196.11	196.58	192.48	192.54	122324
2019-09-05	194.34	196.50	192.55	194.29	121746
2019-09-06	195.00	195.56	193.29	193.38	95705
2019-09-09	193.72	193.94	191.03	193.42	97453
2019-09-10	193.07	193.07	186.76	187.57	181098
2019-09-11	187.22	190.03	186.65	189.10	146598
2019-09-12	190.04	190.79	189.07	189.60	102672
2019-09-13	189.67	190.70	188.60	189.25	114170
2019-09-16	189.17	194.58	188.27	192.21	102431
2019-09-17	192.00	193.89	191.18	192.99	83577
2019-09-18	192.62	192.85	190.62	192.11	83095
2019-09-19	191.81	193.84	191.80	192.35	88445
2019-09-20	192.13	194.18	191.58	191.64	197719
2019-09-23	192.35	193.56	188.88	192.44	76081
2019-09-24	193.44	194.00	190.69	191.52	77054
2019-09-25	192.52	196.84	192.52	194.71	248364
2019-09-26	195.53	195.90	192.08	192.29	93724
2019-09-27	192.92	192.92	190.80	191.40	60546
2019-09-30	191.71	193.18	190.66	192.00	242808
2019-10-01	191.87	193.59	188.72	189.33	164264
2019-10-02	188.65	191.22	187.76	190.57	102213
2019-10-03	190.67	193.54	190.67	192.85	98745
2019-10-04	193.47	195.70	193.47	195.66	58678
2019-10-07	194.72	195.00	191.40	192.48	123780
2019-10-08	192.12	193.95	190.79	192.61	118601
2019-10-09	193.30	193.96	191.81	192.10	74329
2019-10-10	191.72	192.83	190.77	191.98	56777
2019-10-11	192.34	194.00	191.25	192.59	61255
2019-10-14	192.31	193.81	190.78	192.13	43394
2019-10-15	192.37	193.34	190.99	191.83	76940
2019-10-16	191.66	193.75	191.66	193.27	66522
2019-10-17	194.00	195.72	193.27	195.50	90584
2019-10-18	195.38	195.58	193.80	194.86	72540
2019-10-21	195.24	195.51	193.44	193.66	59787
2019-10-22	193.76	194.68	191.66	191.97	61136
2019-10-23	191.98	193.05	188.68	189.97	68661
2019-10-24	189.68	190.67	188.73	190.10	44146
2019-10-25	190.20	190.20	188.56	188.96	67015
2019-10-28	188.90	191.10	188.83	190.62	61960
2019-10-29	190.81	194.28	189.71	193.06	76775
2019-10-30	192.95	192.95	191.39	192.24	110263
2019-10-31	191.81	193.10	189.93	190.76	60832
2019-11-01	190.93	191.69	189.28	189.78	108188
2019-11-04	190.59	190.88	188.71	189.36	111678
2019-11-05	189.66	190.09	187.28	188.16	112146
2019-11-06	188.69	191.52	188.60	190.23	102142
2019-11-07	190.93	191.49	185.25	190.58	92586
2019-11-08	189.68	189.68	178.87	180.93	111776
2019-11-11	181.08	184.20	180.09	183.62	61209
2019-11-12	183.72	184.14	181.56	181.70	111370
2019-11-13	182.18	184.48	181.00	183.64	76216
2019-11-14	183.65	184.51	182.56	183.09	60606
2019-11-15	182.88	186.18	181.97	186.08	70527
2019-11-18	186.50	186.50	185.10	185.35	74436
2019-11-19	185.66	188.05	185.16	186.83	64952
2019-11-20	186.79	189.11	186.10	188.00	90189
2019-11-21	187.88	188.50	186.41	187.92	71320
2019-11-22	188.43	188.47	185.30	185.51	82764
2019-11-25	185.65	188.08	185.00	186.72	84790
2019-11-26	187.18	189.83	186.32	187.62	75345
2019-11-27	188.37	189.64	186.00	186.29	110131
2019-11-29	186.75	186.90	183.05	185.00	38235
2019-12-02	185.30	186.41	182.73	184.25	121962
2019-12-03	183.33	187.06	183.06	186.94	112684
2019-12-04	186.72	189.21	186.72	188.10	64265
2019-12-05	187.84	188.24	186.20	188.01	93772
2019-12-06	188.95	189.80	187.97	188.80	65684
2019-12-09	187.29	187.98	185.17	185.41	86574
2019-12-10	185.66	186.39	183.99	186.32	86732
2019-12-11	185.97	187.37	183.95	187.10	78877
2019-12-12	186.57	187.27	185.00	185.02	66472
2019-12-13	185.19	185.19	183.76	185.03	47406
2019-12-16	184.80	185.68	184.04	184.42	76309
2019-12-17	184.96	184.96	180.88	182.46	90735
2019-12-18	182.95	183.27	181.23	183.12	89385
2019-12-19	182.69	184.50	181.47	184.49	86550
2019-12-20	184.66	188.03	180.34	187.22	311118
2019-12-23	187.00	187.60	185.25	186.31	72852
2019-12-24	186.90	187.19	185.43	185.61	50763
2019-12-26	186.21	186.98	185.23	186.18	83816
2019-12-27	186.46	187.59	185.29	186.63	124561
2019-12-30	186.45	186.82	185.26	185.93	65964
2019-12-31	185.46	186.50	184.08	184.27	89606
2020-01-02	185.30	185.30	181.44	181.68	89217
2020-01-03	180.89	185.17	180.89	184.91	71713
2020-01-06	184.18	185.52	183.14	185.07	70488
2020-01-07	184.40	184.63	182.48	183.03	72702
2020-01-08	182.73	183.89	181.81	182.04	118767
2020-01-09	182.78	184.47	181.62	181.84	55641
2020-01-10	181.82	184.43	181.76	183.00	81700
2020-01-13	183.46	185.21	183.34	185.20	66075
2020-01-14	184.75	184.75	182.29	184.63	104031
2020-01-15	184.42	185.85	183.05	183.71	93186
2020-01-16	184.47	186.49	184.20	185.95	53842
2020-01-17	187.09	189.17	185.20	187.97	64235
2020-01-21	187.89	187.89	183.55	184.12	87792
2020-01-22	184.90	184.90	183.13	184.59	73571
2020-01-23	185.60	186.38	184.60	185.94	86990
2020-01-24	185.94	186.92	184.55	186.38	62465
2020-01-27	186.15	186.15	183.18	184.72	76566
2020-01-28	171.11	173.69	164.01	165.01	407717
2020-01-29	165.13	169.80	163.80	168.46	252517
2020-01-30	167.59	170.76	167.27	168.70	108898
2020-01-31	168.72	169.31	164.17	165.84	159580
2020-02-03	165.84	167.49	164.02	165.21	126765
2020-02-04	165.45	167.89	164.31	165.26	81726
2020-02-05	165.91	167.47	164.64	167.09	63738
2020-02-06	167.72	168.75	167.20	168.57	79383
2020-02-07	167.90	169.77	167.43	169.39	100887
2020-02-10	169.41	170.25	168.25	169.94	87880
2020-02-11	170.39	171.99	169.27	171.25	75192
2020-02-12	171.09	171.57	170.48	171.21	125297
2020-02-13	170.39	173.69	170.39	173.05	65671
2020-02-14	173.44	173.89	172.31	173.59	106245
2020-02-18	173.53	174.00	171.14	172.11	69864
2020-02-19	173.09	174.20	171.68	173.94	87275
2020-02-20	173.68	174.91	171.14	174.58	66871
2020-02-21	174.78	175.56	173.18	175.04	131435
2020-02-24	173.34	175.99	173.00	175.64	105719
2020-02-25	175.42	175.62	173.55	174.78	172146
2020-02-26	174.94	176.01	171.25	171.58	87684
2020-02-27	170.01	170.86	166.54	166.82	96250
2020-02-28	164.33	166.25	158.87	160.82	149543
2020-03-02	160.72	164.26	158.88	163.97	128885
2020-03-03	163.81	166.94	162.48	164.19	97405
2020-03-04	165.89	168.08	165.02	167.53	104354
2020-03-05	166.03	166.54	156.81	159.11	193466
2020-03-06	156.44	161.60	153.97	161.13	125605
2020-03-09	156.46	156.46	149.06	150.63	168284
2020-03-10	152.00	157.81	150.26	156.57	151849
2020-03-11	154.01	154.01	144.59	146.20	214426
2020-03-12	139.14	139.14	125.94	126.55	206614
2020-03-13	131.49	135.05	123.56	135.00	163816
2020-03-16	126.48	128.85	108.16	110.18	219961
2020-03-17	111.00	119.81	110.98	119.67	337763
2020-03-18	116.74	125.38	112.52	115.45	240722
2020-03-19	114.20	125.49	112.16	124.19	200872
2020-03-20	124.60	128.82	121.53	123.80	269947
2020-03-23	120.93	122.45	105.67	108.42	218833
2020-03-24	112.72	127.95	110.03	125.76	130493
2020-03-25	125.92	127.11	117.83	118.65	141018
2020-03-26	118.71	126.60	116.63	118.76	157148
2020-03-27	115.11	119.96	113.17	114.56	145633
2020-03-30	118.85	125.42	115.40	124.04	162351
2020-03-31	123.00	123.52	117.54	121.00	193093
2020-04-01	115.54	117.52	110.73	112.46	141279
2020-04-02	111.54	119.56	111.54	113.73	135468
2020-04-03	111.69	115.00	108.57	113.26	160319
2020-04-06	116.61	122.05	115.47	120.59	227969
2020-04-07	123.18	125.29	116.09	118.33	129110
2020-04-08	120.85	121.46	118.58	120.59	229436
2020-04-09	124.58	129.28	122.78	127.72	234248
2020-04-13	127.34	129.96	119.46	121.93	114514
2020-04-14	125.24	131.88	124.77	130.39	222184
2020-04-15	126.66	127.26	120.69	122.08	148611
2020-04-16	122.34	125.40	121.12	124.62	121272
2020-04-17	129.78	129.96	126.55	127.73	91044
2020-04-20	126.52	127.22	123.01	125.33	115295
2020-04-21	121.58	124.78	119.18	121.45	163776
2020-04-22	122.31	126.15	119.18	119.90	127887
2020-04-23	120.14	121.59	117.33	118.09	101574
2020-04-24	118.89	119.76	117.61	117.73	86314
2020-04-27	116.73	125.89	116.73	124.45	207306
2020-04-28	109.99	127.89	109.65	126.37	423146
2020-04-29	129.20	140.43	128.06	137.08	233749
2020-04-30	135.50	135.50	124.14	127.03	176570
2020-05-01	125.23	125.23	120.19	123.41	158306
2020-05-04	121.46	122.54	120.28	121.44	210200
2020-05-05	122.86	125.76	122.51	124.10	161381
2020-05-06	124.90	124.90	117.52	118.05	136965
2020-05-07	119.10	120.96	118.40	119.35	108860
2020-05-08	121.27	128.32	121.27	128.32	201913
2020-05-11	126.44	126.44	121.38	121.55	157038
2020-05-12	125.28	130.31	122.50	127.23	134832
2020-05-13	125.73	127.44	124.11	126.58	169657
2020-05-14	124.92	126.08	121.29	122.48	142763
2020-05-15	121.57	124.00	120.02	120.96	166115
2020-05-18	125.00	128.41	124.80	126.82	84120
2020-05-19	127.15	127.96	123.03	123.04	83719
2020-05-20	125.29	127.50	123.78	125.83	107685
2020-05-21	125.78	125.83	122.71	122.80	116141
2020-05-22	122.93	124.56	121.71	124.47	52276
2020-05-26	128.66	130.34	127.42	129.26	119308
2020-05-27	132.39	138.20	131.41	137.71	152871
2020-05-28	139.17	139.17	129.47	129.85	135655
2020-05-29	128.76	129.12	126.32	128.63	174137
2020-06-01	129.39	133.04	127.50	131.11	97171
2020-06-02	131.21	131.83	128.16	128.74	107001
2020-06-03	130.93	134.41	129.39	131.43	89377
2020-06-04	130.41	134.36	129.89	133.08	97342
2020-06-05	137.46	141.99	136.50	139.64	109331
2020-06-08	141.17	143.69	140.13	143.13	94262
2020-06-09	141.31	141.31	136.82	136.83	75127
2020-06-10	137.07	137.97	134.14	134.63	60678
2020-06-11	131.83	131.83	123.43	124.13	138571
2020-06-12	128.01	128.01	124.21	126.77	76925
2020-06-15	123.02	130.18	122.32	129.05	71750
2020-06-16	131.84	133.22	128.60	131.17	60284
2020-06-17	131.47	131.55	128.94	129.99	60389
2020-06-18	130.82	131.11	127.49	128.83	46947
2020-06-19	130.02	130.02	126.38	126.61	129509
2020-06-22	126.62	126.62	124.48	126.19	68921
2020-06-23	127.41	128.07	125.43	126.78	72886
2020-06-24	125.83	126.55	120.88	121.37	116570
2020-06-25	121.58	122.30	119.96	121.66	94962
2020-06-26	120.33	120.95	117.90	118.17	301501
2020-06-29	119.97	125.50	119.34	124.56	90680
2020-06-30	125.34	127.99	124.90	127.13	124802
2020-07-01	127.56	129.34	123.62	124.33	68350
2020-07-02	126.35	127.27	122.64	123.58	71524
2020-07-06	126.06	126.99	124.61	124.99	105376
2020-07-07	123.50	124.04	121.43	123.56	91994
2020-07-08	123.32	123.59	121.41	122.92	76313
2020-07-09	122.92	122.92	119.50	120.03	69470
2020-07-10	119.82	122.14	119.48	121.82	103138
2020-07-13	122.76	123.50	121.68	121.79	62661
2020-07-14	122.23	124.28	121.12	123.98	74590
2020-07-15	125.76	129.90	125.76	126.09	131628
2020-07-16	125.12	128.97	124.51	127.94	113312
2020-07-17	128.00	129.50	126.71	127.68	107127
2020-07-20	127.21	127.42	124.18	126.34	76107
2020-07-21	128.13	129.71	127.09	127.74	95003
2020-07-22	126.88	129.16	125.91	128.27	90384
2020-07-23	128.68	131.34	128.68	130.47	84465
2020-07-24	130.89	131.71	127.61	128.47	102351
2020-07-27	128.37	131.14	127.51	130.07	104577
2020-07-28	115.00	128.50	115.00	125.99	225060
2020-07-29	125.79	128.70	123.62	124.68	77207
2020-07-30	123.13	124.94	121.67	122.06	112360
2020-07-31	121.04	123.28	120.69	123.13	121025
2020-08-03	123.34	124.40	121.39	123.56	105477
2020-08-04	123.58	125.83	122.64	125.50	179395
2020-08-05	126.17	128.03	124.53	127.52	113189
2020-08-06	127.21	127.93	124.33	127.02	104788
2020-08-07	126.41	129.05	124.60	128.67	82499
2020-08-10	129.09	132.92	124.65	131.35	112006
2020-08-11	132.78	134.13	130.60	131.00	129323
2020-08-12	131.99	132.98	130.38	131.39	93150
2020-08-13	131.26	131.88	130.69	131.11	56368
2020-08-14	129.71	132.53	129.41	131.43	80760
2020-08-17	131.30	131.52	129.52	130.93	73743
2020-08-18	131.55	132.24	130.02	131.18	112257
2020-08-19	131.76	131.77	129.88	131.47	114742
2020-08-20	130.58	135.22	130.57	132.67	106544
2020-08-21	131.75	132.58	130.89	132.55	57788
2020-08-24	133.89	136.00	132.62	136.00	98603
2020-08-25	137.44	139.34	134.88	135.38	214467
2020-08-26	135.18	137.54	131.38	132.51	638091
2020-08-27	132.84	138.08	132.84	135.87	131083
2020-08-28	136.45	137.58	133.02	137.23	78111
2020-08-31	136.72	138.92	135.20	135.95	99571
2020-09-01	135.81	136.91	134.19	135.42	72848
2020-09-02	135.58	139.11	135.01	138.89	79371
2020-09-03	139.50	142.69	138.41	139.87	136825
2020-09-04	141.47	142.94	139.68	142.24	106218
2020-09-08	140.56	141.77	139.02	139.91	117700
2020-09-09	140.39	142.62	138.36	138.87	97328
2020-09-10	139.03	139.17	136.23	136.26	92404
2020-09-11	136.48	137.06	133.71	134.65	87738
2020-09-14	135.45	138.10	134.43	135.90	70131
2020-09-15	136.24	137.62	135.49	135.88	72523
2020-09-16	135.16	137.33	135.10	135.76	138886
2020-09-17	134.56	136.22	133.65	134.56	112741
2020-09-18	135.69	136.26	131.40	132.13	240087
2020-09-21	129.85	129.85	126.03	127.73	159103
2020-09-22	127.34	128.04	124.90	125.63	264434
2020-09-23	125.73	128.50	125.73	127.03	678360
2020-09-24	127.48	130.31	126.42	128.04	151184
2020-09-25	127.27	129.34	126.44	128.89	120407
2020-09-28	129.85	131.79	129.80	130.38	109265
2020-09-29	130.60	130.60	128.92	129.35	70880
2020-09-30	130.26	131.93	129.46	130.39	114770
2020-10-01	130.73	132.50	130.25	131.91	108735
2020-10-02	130.31	133.52	129.28	132.53	123871
2020-10-05	133.52	133.52	131.74	132.93	69312
2020-10-06	133.97	134.85	131.81	132.82	99171
2020-10-07	133.57	134.40	131.53	133.85	105671
2020-10-08	134.84	134.84	132.14	133.83	115547
2020-10-09	134.38	135.49	132.55	133.32	59070
2020-10-12	133.79	134.17	132.81	133.53	70255
2020-10-13	132.93	133.34	130.59	131.82	89854
2020-10-14	131.75	133.00	129.62	131.39	83016
2020-10-15	130.47	132.90	129.73	131.80	91586
2020-10-16	131.50	132.25	130.66	131.07	71033
2020-10-19	131.71	132.62	128.68	128.74	83260
2020-10-20	129.98	130.86	128.10	129.68	87448
2020-10-21	129.88	132.23	129.88	131.57	54707
2020-10-22	132.12	135.01	131.86	134.98	59862
2020-10-23	136.48	137.52	134.01	136.99	69730
2020-10-26	135.23	136.49	134.26	135.95	109142
2020-10-27	136.55	138.97	134.43	136.05	237923
2020-10-28	134.12	135.87	131.53	132.41	624927
2020-10-29	131.34	136.80	131.03	136.23	127646
2020-10-30	135.55	138.57	134.40	135.57	143993
2020-11-02	136.31	138.24	135.47	137.92	117688
2020-11-03	139.17	144.00	138.22	142.97	108890
2020-11-04	142.14	144.14	140.79	141.54	72938
2020-11-05	142.16	144.43	141.11	142.84	93332
2020-11-06	147.12	148.00	138.15	139.38	137400
2020-11-09	147.34	162.27	147.34	159.52	266558
2020-11-10	160.89	163.56	151.30	162.44	158374
2020-11-11	162.44	162.44	156.44	157.16	105983
2020-11-12	156.16	157.62	154.68	157.34	112629
2020-11-13	158.37	161.30	155.38	161.29	83053
2020-11-16	164.00	166.27	162.57	164.20	171607
2020-11-17	162.26	165.67	159.91	164.15	100489
2020-11-18	164.95	164.95	159.02	159.02	71406
2020-11-19	158.44	158.44	155.74	156.22	85982
2020-11-20	154.88	155.10	150.37	151.25	192876
2020-11-23	152.97	152.97	149.62	152.67	160996
2020-11-24	154.65	157.26	149.87	156.34	196088
2020-11-25	155.31	155.31	148.77	153.69	680911
2020-11-27	154.81	155.02	150.94	153.47	38434
2020-11-30	153.00	153.00	145.24	145.39	213479
2020-12-01	146.86	147.10	143.55	144.54	140589
2020-12-02	143.90	143.90	140.27	141.66	102512
2020-12-03	141.73	145.29	140.28	143.94	121597
2020-12-04	144.54	147.77	143.83	146.11	79531
2020-12-07	146.62	147.83	144.08	147.80	94150
2020-12-08	146.58	151.29	145.21	150.56	173689
2020-12-09	151.82	152.31	149.92	151.67	114339
2020-12-10	151.38	153.02	148.47	152.36	82951
2020-12-11	150.83	153.04	150.35	152.54	52949
2020-12-14	153.10	155.59	151.99	152.26	83453
2020-12-15	153.59	154.43	150.92	153.63	79078
2020-12-16	153.54	155.48	152.39	153.95	83466
2020-12-17	154.34	154.76	153.11	154.40	59724
2020-12-18	155.73	156.13	153.09	154.68	384155
2020-12-21	152.48	154.38	150.07	154.00	77716
2020-12-22	154.15	155.95	152.98	153.85	94735
2020-12-23	153.95	156.93	153.95	156.33	54132
2020-12-24	157.19	157.19	154.58	156.60	26358
2020-12-28	157.83	158.79	155.06	156.19	87841
2020-12-29	156.46	156.85	153.39	154.06	92335
2020-12-30	153.86	155.48	152.73	154.15	88228
2020-12-31	153.55	156.09	152.57	155.37	67063
2021-01-04	156.34	156.34	150.69	152.23	79948
2021-01-05	150.70	151.99	149.40	149.92	102768
2021-01-06	151.44	155.60	151.43	153.47	111662
2021-01-07	154.00	154.70	152.21	154.35	53813
2021-01-08	154.92	154.92	152.57	154.44	113263
2021-01-11	153.16	154.37	152.08	153.04	47335
2021-01-12	153.79	154.53	151.90	154.29	98501
2021-01-13	154.83	154.83	150.58	151.02	86403
2021-01-14	152.49	153.54	150.75	151.96	86852
2021-01-15	150.95	154.89	149.49	150.92	85879
2021-01-19	152.17	152.87	150.00	151.90	114038
2021-01-20	151.65	154.43	148.71	149.41	119755
2021-01-21	149.54	152.51	148.66	151.46	150366
2021-01-22	150.71	153.17	149.25	153.09	132516
2021-01-25	151.67	158.53	151.67	156.89	161500
2021-01-26	151.89	165.70	148.78	164.91	326907
2021-01-27	164.00	169.57	156.04	158.28	767115
2021-01-28	160.15	162.56	153.20	155.30	165613
2021-01-29	154.13	155.72	151.22	152.66	130207
2021-02-01	153.18	154.69	149.34	153.75	99577
2021-02-02	155.29	156.08	153.11	154.42	72807
2021-02-03	154.42	155.41	151.70	155.06	93241
2021-02-04	155.01	156.00	153.59	155.31	74845
2021-02-05	156.57	159.98	155.47	155.50	73489
2021-02-08	156.26	159.35	154.90	159.35	102897
2021-02-09	159.73	159.93	157.14	157.78	85927
2021-02-10	158.04	161.00	157.61	159.07	98855
2021-02-11	159.71	160.70	158.34	159.00	97978
2021-02-12	159.01	159.74	156.93	158.48	61305
2021-02-16	158.76	158.79	155.34	155.35	82982
2021-02-17	154.54	155.47	153.28	154.14	68715
2021-02-18	152.92	154.54	151.95	152.35	74998
2021-02-19	152.50	153.39	150.28	151.12	101060
2021-02-22	150.00	152.27	149.12	150.81	151965
2021-02-23	151.00	154.43	147.61	152.78	144968
2021-02-24	153.21	157.94	152.08	156.34	135564
2021-02-25	157.12	160.45	156.16	158.97	119750
2021-02-26	160.18	161.57	157.97	158.76	126582
2021-03-01	160.83	162.30	159.41	160.27	65716
2021-03-02	161.06	161.06	158.10	158.93	90017
2021-03-03	158.81	161.56	157.80	158.67	143335
2021-03-04	159.44	161.34	154.00	155.23	124152
2021-03-05	156.64	160.11	153.56	159.84	150550
2021-03-08	161.33	165.61	159.74	165.19	118717
2021-03-09	165.13	167.29	164.88	165.17	78846
2021-03-10	166.44	169.58	165.77	168.38	73466
2021-03-11	168.35	169.56	164.25	165.28	96136
2021-03-12	165.47	167.98	165.47	166.30	66405
2021-03-15	166.01	166.60	164.30	165.84	69799
2021-03-16	164.63	165.33	163.02	164.50	45333
2021-03-17	164.70	165.04	161.97	164.24	75468
2021-03-18	163.46	163.64	161.44	162.15	85450
2021-03-19	160.55	162.35	160.01	160.65	234955
2021-03-22	160.22	161.03	152.94	154.39	247343
2021-03-23	153.25	156.57	151.76	153.70	144329
2021-03-24	154.96	159.76	152.67	157.04	580427
2021-03-25	157.31	158.93	155.30	157.77	107840
2021-03-26	157.49	160.44	156.35	157.64	75507
2021-03-29	157.46	159.58	156.73	157.97	106240
2021-03-30	158.24	158.24	156.37	156.91	59682
2021-03-31	156.68	158.26	155.30	157.03	130299
2021-04-01	156.79	158.75	154.29	156.64	77598
2021-04-05	157.19	160.93	156.63	158.52	91844
2021-04-06	157.99	159.90	157.03	157.42	72692
2021-04-07	157.75	158.19	156.16	157.26	53122
2021-04-08	157.05	157.96	156.56	157.45	52061
2021-04-09	157.99	157.99	155.64	156.29	72101
2021-04-12	155.55	160.45	155.55	159.01	67491
2021-04-13	158.40	158.89	156.00	157.73	75749
2021-04-14	157.55	159.95	156.87	157.34	56652
2021-04-15	157.81	158.33	157.10	157.76	60426
2021-04-16	158.49	160.03	157.71	158.94	76336
2021-04-19	159.00	160.75	158.01	159.42	60712
2021-04-20	159.18	160.54	158.32	160.14	68633
2021-04-21	160.20	163.03	160.16	161.81	70823
2021-04-22	162.59	165.89	161.13	165.14	83944
2021-04-23	165.80	167.11	164.94	166.38	63097
2021-04-26	167.62	169.72	163.23	164.59	143030
2021-04-27	163.28	169.88	159.06	162.27	260239
2021-04-28	161.06	166.89	157.71	160.41	705883
2021-04-29	160.82	166.78	159.91	164.70	115028
2021-04-30	163.70	165.92	163.58	164.61	145006
2021-05-03	165.42	167.50	164.11	166.27	109853
2021-05-04	166.47	166.55	163.83	165.14	50927
2021-05-05	165.61	167.10	164.25	166.44	71821
2021-05-06	166.84	168.29	164.75	166.38	73880
2021-05-07	165.66	168.44	165.35	168.25	46711
2021-05-10	167.79	169.50	166.61	166.75	62260
2021-05-11	165.95	166.48	164.12	165.56	40123
2021-05-12	165.41	166.33	163.58	164.51	41888
2021-05-13	165.33	169.76	165.00	169.32	76780
2021-05-14	169.24	174.14	168.52	173.95	98489
2021-05-17	173.80	174.93	168.79	169.23	67008
2021-05-18	168.98	171.53	167.61	169.19	63631
2021-05-19	168.51	168.74	166.86	168.26	37486
2021-05-20	168.15	171.27	167.61	169.51	78362
2021-05-21	170.25	171.79	168.76	170.70	53988
2021-05-24	170.33	173.67	169.91	172.49	92844
2021-05-25	172.22	173.33	171.04	171.73	63878
2021-05-26	171.44	173.64	170.51	173.18	63585
2021-05-27	173.27	176.52	173.27	175.08	129883
2021-05-28	175.52	178.46	175.30	175.58	65277
2021-06-01	175.77	179.17	172.73	177.63	121825
2021-06-02	178.70	181.71	178.44	179.26	194580
2021-06-03	178.64	180.36	177.21	180.36	64107
2021-06-04	180.18	181.35	177.87	179.46	40741
2021-06-07	179.50	180.76	179.45	180.09	47310
2021-06-08	180.35	180.92	178.13	178.31	49096
2021-06-09	178.31	178.48	175.67	176.17	48463
2021-06-10	176.84	176.84	174.30	175.72	54577
2021-06-11	175.76	176.20	174.84	176.11	30651
2021-06-14	176.75	176.75	174.48	176.56	60581
2021-06-15	177.33	178.03	176.20	177.97	175223
2021-06-16	177.30	178.35	176.21	176.33	67946
2021-06-17	176.80	177.25	175.37	176.40	46235
2021-06-18	174.93	174.93	172.29	172.93	141090
2021-06-21	173.74	174.41	171.73	173.37	81302
2021-06-22	172.95	175.02	172.03	174.46	59946
2021-06-23	174.08	175.40	173.30	173.96	93475
2021-06-24	174.91	176.54	174.31	175.84	51311
2021-06-25	175.41	178.56	172.12	175.10	614729
2021-06-28	175.56	176.15	172.78	173.90	65285
2021-06-29	173.44	174.44	170.86	172.19	59943
2021-06-30	172.56	174.95	170.25	174.41	64766
2021-07-01	175.19	175.67	173.84	174.23	42869
2021-07-02	174.23	174.85	172.52	172.58	36134
2021-07-06	172.19	173.68	169.98	172.63	54612
2021-07-07	172.73	173.99	171.59	172.14	66254
2021-07-08	170.33	173.00	170.12	170.61	53844
2021-07-09	171.84	172.22	170.36	170.53	46593
2021-07-12	170.33	171.15	168.64	170.37	61005
2021-07-13	170.25	170.90	167.26	167.49	53936
2021-07-14	167.50	169.28	166.88	168.32	37135
2021-07-15	167.86	168.98	166.45	168.28	67206
2021-07-16	169.41	169.83	167.39	167.53	42843
2021-07-19	166.36	167.99	164.87	165.88	77934
2021-07-20	165.72	170.22	165.58	168.19	83985
2021-07-21	168.96	169.94	166.30	166.50	55822
2021-07-22	166.11	166.27	164.00	164.00	51856
2021-07-23	164.43	166.79	163.49	166.65	60501
2021-07-26	167.33	174.19	164.04	174.19	91717
2021-07-27	180.00	180.00	166.23	166.60	103184
2021-07-28	166.60	168.13	163.00	166.29	94974
2021-07-29	167.22	168.43	164.69	165.02	65527
2021-07-30	164.83	165.29	163.28	164.38	80420
2021-08-02	164.96	165.44	162.79	163.46	67418
2021-08-03	164.31	165.86	163.69	164.43	69472
2021-08-04	163.46	163.78	160.42	160.76	43019
2021-08-05	160.88	163.18	160.88	162.42	45910
2021-08-06	163.31	164.38	162.90	163.78	41991
2021-08-09	163.72	163.72	162.02	162.50	29540
2021-08-10	162.08	163.18	161.54	161.68	53773
2021-08-11	161.88	163.00	160.53	161.72	27498
2021-08-12	161.46	162.59	161.26	162.30	34886
2021-08-13	162.30	164.28	162.11	164.00	27982
2021-08-16	163.85	164.12	161.65	163.95	35367
2021-08-17	162.86	164.30	161.43	164.03	41721
2021-08-18	164.12	164.59	161.20	161.33	55484
2021-08-19	161.28	161.70	159.61	161.29	45002
2021-08-20	160.70	163.15	160.70	161.60	48446
2021-08-23	162.21	162.25	161.11	161.73	25589
2021-08-24	162.05	163.28	160.98	163.05	56466
2021-08-25	162.93	163.72	161.31	161.90	109227
2021-08-26	161.76	161.84	160.49	160.65	52196
2021-08-27	160.60	164.25	160.38	163.83	64894
2021-08-30	164.16	165.61	161.89	162.02	52038
2021-08-31	162.43	164.02	161.72	163.76	70838
2021-09-01	163.67	163.67	160.86	161.65	56973
2021-09-02	161.52	163.91	160.45	163.39	43990
2021-09-03	162.77	162.77	159.99	160.79	53189
2021-09-07	160.65	163.60	160.03	162.62	70681
2021-09-08	162.60	163.55	161.29	163.04	66909
2021-09-09	162.58	162.92	160.98	161.50	50720
2021-09-10	161.71	161.71	160.01	160.63	56742
2021-09-13	161.44	161.82	158.28	159.14	43735
2021-09-14	159.17	159.91	156.28	157.26	56839
2021-09-15	157.18	157.23	154.31	155.58	70682
2021-09-16	156.15	157.31	153.41	154.12	100714
2021-09-17	154.50	155.43	153.04	154.14	352945
2021-09-20	152.40	154.07	150.70	152.39	64259
2021-09-21	153.20	154.21	151.84	153.89	50395
2021-09-22	153.84	155.92	150.50	154.77	47941
2021-09-23	155.15	156.64	153.71	153.97	41466
2021-09-24	153.72	155.16	153.13	153.65	50333
2021-09-27	154.33	156.67	153.71	153.96	45870
2021-09-28	154.13	154.77	152.73	153.90	57890
2021-09-29	154.26	156.75	153.26	155.25	34212
2021-09-30	155.66	155.87	152.82	152.82	70604
2021-10-01	153.85	154.44	151.72	153.64	77372
2021-10-04	153.22	154.90	153.22	154.46	33223
2021-10-05	154.28	155.59	154.28	154.85	64691
2021-10-06	154.56	157.81	153.02	154.80	38664
2021-10-07	155.05	156.91	154.13	155.07	62147
2021-10-08	155.53	156.58	152.72	152.99	28058
2021-10-11	153.85	154.00	151.49	152.88	30347
2021-10-12	153.01	153.79	150.91	151.35	33188
2021-10-13	151.75	151.75	149.27	149.86	42202
2021-10-14	151.07	153.25	150.01	152.58	55308
2021-10-15	154.26	155.69	150.42	150.65	107370
2021-10-18	150.11	151.85	149.24	149.96	32399
2021-10-19	149.73	149.73	147.22	147.39	36471
2021-10-20	147.90	148.99	146.85	148.10	32679
2021-10-21	147.99	149.21	146.60	147.30	35286
2021-10-22	147.47	149.12	147.05	148.40	33686
2021-10-25	148.13	148.58	146.75	147.27	36608
2021-10-26	147.02	148.96	147.01	147.96	48907
2021-10-27	148.80	149.92	145.84	146.80	80909
2021-10-28	146.71	148.87	146.71	148.29	41341
2021-11-01	147.55	151.86	147.55	151.16	63639
2021-11-02	151.25	153.54	150.25	153.04	48363
2021-11-03	152.58	156.21	152.08	155.64	60956
2021-11-04	156.29	157.95	153.86	154.82	58324
2021-11-05	155.61	157.96	155.61	156.78	45491
2021-11-08	157.73	157.80	154.97	155.86	37346
2021-11-09	155.95	156.07	154.78	155.48	31340
2021-11-10	155.66	156.23	154.76	155.01	40972
2021-11-11	154.86	156.12	152.80	154.11	52609
2021-11-12	154.30	155.62	153.36	154.85	39987
2021-11-15	155.60	158.05	155.10	156.98	59666
2021-11-16	150.86	156.00	147.57	152.03	77868
2021-11-17	150.84	152.65	149.31	149.76	60844
2021-11-18	150.49	150.49	146.41	148.29	65404
2021-11-19	147.64	147.79	144.01	144.55	68268
2021-11-22	145.11	148.92	144.61	147.58	58048
2021-11-23	147.78	149.37	146.58	148.51	45574
2021-11-24	149.85	151.85	147.64	149.55	58870
2021-11-29	148.00	152.23	142.49	142.73	92128
2021-11-30	137.55	139.85	135.30	136.58	121570
2021-12-01	137.45	141.17	134.68	135.04	79503
2021-12-02	136.99	140.61	136.33	139.22	77669
2021-12-03	139.22	141.18	138.56	139.26	62862
2021-12-06	141.65	143.27	139.85	141.26	112674
2021-12-07	142.66	144.09	141.44	143.02	79669
2021-12-08	143.43	146.40	142.17	145.48	95578
2021-12-09	144.52	146.74	142.08	144.00	84596
2021-12-10	143.12	145.79	142.79	145.71	61373
2021-12-13	144.97	148.31	144.70	147.54	67147
2021-12-14	147.69	148.76	145.70	147.91	95719
2021-12-15	147.83	151.39	147.83	151.29	161645
2021-12-16	152.45	154.81	151.18	153.16	153855
2021-12-17	152.78	156.41	151.80	155.19	320373
2021-12-20	153.59	154.65	151.90	153.80	116663
2021-12-21	154.49	156.80	153.93	156.39	115548
2021-12-22	156.55	157.38	155.52	156.35	55336
2021-12-23	156.76	157.70	155.48	155.95	118231
2021-12-27	156.16	157.79	155.75	157.36	43515
2021-12-28	157.18	158.94	156.75	157.03	42482
2021-12-29	157.28	158.83	156.34	158.63	82383
2021-12-30	158.72	158.78	157.66	158.28	64604
2021-12-31	158.48	159.23	157.16	157.96	50842
2022-01-03	157.89	159.43	157.06	159.12	145857
2022-01-04	159.54	160.56	158.48	158.55	49927
2022-01-05	159.13	160.08	157.82	158.01	63304
2022-01-06	158.75	159.67	157.12	157.96	47930
2022-01-07	157.37	158.89	157.37	158.60	45848
2022-01-10	157.72	158.19	156.38	157.32	63167
2022-01-11	156.80	157.53	154.05	154.89	39541
2022-01-12	154.85	155.07	152.13	152.54	74410
2022-01-13	152.99	155.72	151.12	154.26	37054
2022-01-14	153.01	154.84	151.99	154.11	50456
2022-01-18	153.10	154.10	151.35	151.98	40985
2022-01-19	152.10	152.91	150.37	151.78	53396
2022-01-20	151.70	153.88	150.96	150.97	36515
2022-01-21	150.66	153.81	150.04	150.09	63891
2022-01-24	148.86	153.07	148.60	152.67	89067
2022-01-25	153.40	154.08	147.87	151.24	138211
2022-01-26	151.58	154.01	150.14	151.49	133643
2022-01-27	151.57	154.08	150.85	152.11	134465
2022-01-28	151.59	152.45	148.30	150.56	75363
2022-01-31	149.58	151.69	148.00	151.69	120646
2022-02-01	145.62	151.67	140.39	149.10	156447
2022-02-02	149.10	150.68	148.21	149.77	97892
2022-02-03	149.65	151.55	143.82	149.66	125140
2022-02-04	148.65	150.64	146.81	150.08	122349
2022-02-07	149.55	151.19	149.11	150.14	81774
2022-02-08	150.75	155.15	148.52	154.21	106643
2022-02-09	155.02	155.65	152.58	153.01	96375
2022-02-10	151.71	153.45	149.49	150.33	77012
2022-02-11	150.45	153.55	150.32	152.57	67675
2022-02-14	152.36	154.97	151.12	154.38	100276
2022-02-15	154.99	157.11	154.99	155.91	74896
2022-02-16	156.28	156.28	154.52	155.26	51247
2022-02-17	154.38	157.24	153.98	157.00	71921
2022-02-18	156.57	160.12	156.30	158.34	119640
2022-02-22	158.04	160.73	156.01	159.79	71332
2022-02-23	160.80	161.00	159.24	160.08	79515
2022-02-24	159.01	159.01	154.82	157.36	110370
2022-02-25	158.11	164.27	158.11	164.08	72454
2022-02-28	162.82	165.08	162.07	163.72	78947
2022-03-01	164.47	164.47	161.75	163.08	84807
2022-03-02	161.81	165.66	161.81	163.82	68615
2022-03-03	164.54	165.78	163.01	163.58	58981
2022-03-04	162.74	164.23	161.47	163.74	65289
2022-03-07	163.74	164.30	162.24	162.53	55967
2022-03-08	162.72	162.72	156.08	156.27	50355
2022-03-09	157.31	158.36	154.53	155.02	63286
2022-03-10	153.54	156.55	150.84	151.56	81482
2022-03-11	152.23	154.72	152.04	153.17	79842
2022-03-14	153.87	156.74	153.78	155.20	63654
2022-03-15	155.33	157.14	155.03	156.68	56087
2022-03-16	157.04	159.23	156.27	158.77	102892
2022-03-17	158.18	161.06	158.18	158.94	59279
2022-03-18	159.12	159.42	154.75	155.64	116988
2022-03-21	154.43	157.98	154.43	156.57	49824
2022-03-22	157.45	157.62	154.92	155.34	46171
2022-03-23	155.10	155.10	152.24	152.49	64924
2022-03-24	152.33	153.00	151.04	151.65	33909
2022-03-25	151.55	155.39	150.66	155.08	47792
2022-03-28	154.81	154.81	151.34	152.35	44439
2022-03-29	152.54	154.91	152.54	153.94	68987
2022-03-30	154.02	155.67	152.78	153.94	51543
2022-03-31	153.42	155.63	153.05	155.10	83888
2022-04-01	155.20	158.55	155.20	158.55	67156
2022-04-04	158.81	158.81	154.37	155.32	59127
2022-04-05	155.71	156.83	152.55	152.77	80979
2022-04-06	152.23	154.71	152.23	152.75	62166
2022-04-07	153.50	153.64	152.22	153.14	59196
2022-04-08	153.20	153.98	151.80	152.45	60506
2022-04-11	152.57	154.82	152.57	153.02	61128
2022-04-12	153.98	154.32	152.44	152.99	55627
2022-04-13	153.70	155.45	152.90	154.87	52029
2022-04-14	155.35	157.72	154.42	156.15	69653
2022-04-18	155.77	157.46	154.44	154.78	46027
2022-04-19	155.46	157.15	155.46	157.00	35428
2022-04-20	157.95	160.17	157.00	159.69	57617
2022-04-21	160.59	160.88	158.72	158.86	49923
2022-04-22	159.38	159.71	157.44	157.81	64394
2022-04-25	157.40	159.29	154.02	157.25	73758
2022-04-26	156.43	157.81	150.65	150.67	67138
2022-04-27	151.37	154.57	151.37	151.63	75936
2022-04-28	152.49	153.58	151.40	152.39	51785
2022-04-29	152.13	153.08	149.27	149.70	75449
2022-05-02	150.14	150.14	143.90	146.85	100818
2022-05-03	137.51	138.85	125.68	132.60	311900
2022-05-04	132.81	132.81	124.74	130.54	185668
2022-05-05	129.63	129.63	123.35	124.07	134350
2022-05-06	124.43	125.95	122.21	123.62	117637
2022-05-09	124.43	127.98	122.23	123.22	145818
2022-05-10	123.73	126.46	122.02	125.99	125543
2022-05-11	125.64	127.49	122.19	122.95	79119
2022-05-12	122.14	127.12	121.67	127.11	122816
2022-05-13	126.49	131.63	126.49	130.47	109993
2022-05-16	131.12	131.48	125.01	125.83	72554
2022-05-17	126.79	126.79	122.72	123.12	82050
2022-05-18	121.71	124.36	117.45	118.86	118896
2022-05-19	118.73	123.37	118.08	123.01	184806
2022-05-20	121.57	126.27	121.57	123.03	153409
2022-05-23	125.71	126.79	123.26	124.61	127928
2022-05-24	123.68	126.75	122.01	126.50	118790
2022-05-25	125.74	128.67	123.85	127.97	295424
2022-05-26	127.54	128.92	124.92	125.50	89253
2022-05-27	126.26	127.79	124.85	127.72	78722
2022-05-31	127.69	129.99	125.79	128.22	108385
2022-06-01	128.22	128.22	124.03	125.90	86923
2022-06-02	125.60	126.95	123.36	126.94	87366
2022-06-03	127.33	128.38	125.91	128.31	97222
2022-06-06	128.12	129.36	125.87	127.05	98861
2022-06-07	127.39	128.13	125.75	127.35	71320
2022-06-08	127.25	128.44	126.69	126.93	72087
2022-06-09	126.76	128.08	123.74	124.11	80852
2022-06-10	123.83	125.88	123.18	125.26	49993
2022-06-13	123.76	126.39	123.55	125.64	83344
2022-06-15	124.21	127.80	123.60	126.24	85593
2022-06-16	124.94	126.49	123.64	126.38	116740
2022-06-17	128.31	133.54	127.83	132.38	253595
2022-06-21	132.02	135.34	129.23	132.81	261132
2022-06-22	133.20	136.60	132.74	135.11	126671
2022-06-23	134.71	136.91	132.07	135.88	177521
2022-06-24	136.06	140.27	135.65	139.66	139516
2022-06-27	140.43	140.43	137.99	139.44	120846
2022-06-28	139.71	140.48	138.26	138.40	78033
2022-06-29	137.76	139.58	137.39	138.43	75779
2022-06-30	138.06	139.80	137.71	139.66	107292
2022-07-01	139.19	141.34	138.56	141.26	86125
2022-07-05	140.66	142.73	138.77	142.73	110848
2022-07-06	142.89	143.86	139.67	140.16	84613
2022-07-07	140.53	140.77	138.17	138.97	72155
2022-07-08	139.18	140.02	136.14	136.15	68244
2022-07-11	136.23	137.38	134.66	135.59	68592
2022-07-12	135.16	138.39	135.16	136.08	72261
2022-07-13	134.98	136.19	133.92	135.56	67030
2022-07-14	134.51	136.14	133.40	135.68	42526
2022-07-15	136.48	138.53	135.98	138.18	95204
2022-07-18	138.36	139.26	135.31	135.31	70677
2022-07-19	136.66	138.14	135.97	137.70	83221
2022-07-20	138.04	138.60	137.09	137.77	83727
2022-07-21	137.91	138.01	135.22	136.27	63382
2022-07-22	136.42	136.77	134.33	135.47	66994
2022-07-25	135.47	137.96	133.96	135.05	80057
2022-07-26	135.32	137.53	135.29	136.31	68312
2022-07-27	136.36	137.00	133.75	136.78	76483
2022-07-28	136.94	137.77	135.39	137.27	80806
2022-07-29	136.44	137.40	135.17	135.51	72778
2022-08-01	135.38	137.95	135.35	136.97	68026
2022-08-02	137.45	137.45	134.72	134.72	74355
2022-08-03	133.75	138.00	132.04	136.98	171848
2022-08-04	137.00	140.41	137.00	140.41	135524
2022-08-05	140.10	141.85	137.58	141.73	72514
2022-08-08	142.15	143.43	139.73	140.03	85593
2022-08-09	140.03	142.73	138.67	141.88	94719
2022-08-10	142.38	143.69	142.15	143.51	72655
2022-08-11	143.50	145.44	143.50	144.40	62124
2022-08-12	145.83	148.69	144.55	148.64	69267
2022-08-15	147.31	154.48	146.81	154.30	80635
2022-08-16	155.03	157.80	154.88	157.79	74500
2022-08-17	158.09	159.27	157.10	157.94	75406
2022-08-18	158.00	158.00	154.16	156.70	72146
2022-08-19	156.50	157.15	154.59	155.42	77835
2022-08-22	155.01	155.59	152.53	153.60	69004
2022-08-23	152.83	152.84	150.31	150.72	56735
2022-08-24	150.47	153.83	150.09	153.32	84192
2022-08-25	153.79	155.42	152.88	154.39	85049
2022-08-26	155.15	155.22	153.20	154.43	61542
2022-08-29	153.23	154.70	152.49	154.22	45368
2022-08-30	153.82	154.57	150.05	150.57	52030
2022-08-31	151.28	151.41	148.88	149.03	71560
2022-09-01	147.91	148.37	146.24	147.81	70264
2022-09-02	148.12	148.67	144.21	144.51	68020
2022-09-06	143.85	143.85	138.88	140.65	101075
2022-09-07	141.31	143.81	139.94	143.63	95912
2022-09-08	142.76	143.22	141.10	142.77	45795
2022-09-09	142.62	146.72	142.48	146.01	52190
2022-09-12	146.02	147.65	146.02	146.34	38617
2022-09-13	144.70	144.73	141.57	142.11	67614
2022-09-14	142.71	143.71	140.82	141.49	73594
2022-09-15	140.89	141.00	137.94	139.41	92274
2022-09-16	137.87	140.24	136.65	138.52	157806
2022-09-19	138.52	140.92	138.30	140.84	47739
2022-09-20	140.99	140.99	138.32	139.35	49910
2022-09-22	139.20	140.09	137.99	139.14	44789
2022-09-23	138.78	138.78	135.56	136.60	53808
2022-09-26	135.91	138.60	135.28	137.27	65962
2022-09-27	137.89	139.01	133.57	134.28	59941
2022-09-28	135.10	137.44	133.38	136.61	98441
2022-09-29	135.50	137.20	130.47	131.34	84260
2022-09-30	131.68	132.84	129.43	129.47	115260
2022-10-03	130.43	130.75	128.54	129.97	97766
2022-10-04	131.00	132.34	130.05	130.89	70065
2022-10-05	130.24	131.50	128.37	130.97	70607
2022-10-06	130.76	131.27	128.16	128.72	54805
2022-10-07	128.76	130.02	127.80	129.92	59592
2022-10-10	129.84	133.69	129.84	133.24	49640
2022-10-11	133.14	135.14	132.55	133.55	70350
2022-10-12	133.62	135.61	131.47	134.79	70225
2022-10-13	134.09	138.19	133.06	137.94	64046
2022-10-14	139.29	139.29	135.56	136.04	41688
2022-10-17	137.06	139.40	136.38	139.16	59385
2022-10-18	139.86	141.62	138.79	139.26	60800
2022-10-19	138.27	139.39	135.84	137.76	55688
2022-10-20	137.27	138.45	135.98	135.98	43674
2022-10-21	136.78	138.84	136.37	138.61	39855
2022-10-24	139.37	142.69	138.86	142.69	50042
2022-10-25	142.63	145.10	141.39	142.21	86261
2022-10-26	142.25	146.22	141.37	143.64	57582
2022-10-27	144.98	147.22	143.76	145.66	40589
2022-10-28	146.51	149.75	145.93	149.58	46610
2022-10-31	148.58	149.85	147.09	147.61	66889
2022-11-01	147.71	148.20	146.45	146.45	54895
2022-11-02	145.42	148.78	144.70	145.13	44761
2022-11-03	143.66	145.80	142.84	145.59	34648
2022-11-04	146.00	148.50	145.72	146.96	37451
2022-11-07	147.81	150.54	146.50	149.85	48703
2022-11-08	149.53	150.15	145.57	145.88	78134
2022-11-09	145.80	146.68	142.28	142.50	88085
2022-11-10	144.53	147.93	141.18	143.71	87328
2022-11-11	144.59	144.59	133.99	140.63	138354
2022-11-14	140.32	141.37	136.57	137.97	101075
2022-11-15	151.00	155.49	142.90	151.55	163351
2022-11-16	152.28	156.13	151.76	156.08	103403
2022-11-17	154.67	157.30	154.09	156.59	66364
2022-11-18	157.94	159.49	153.43	156.32	65850
2022-11-21	156.77	159.75	155.91	159.59	93012
2022-11-22	159.18	161.81	156.09	161.38	88389
2022-11-23	161.04	161.35	157.71	160.41	104218
2022-11-25	160.80	163.71	159.99	161.91	37542
2022-11-28	161.90	163.97	159.89	162.96	72963
2022-11-29	162.89	163.30	146.53	159.64	73171
2022-11-30	160.10	164.30	159.11	164.02	82764
2022-12-01	163.95	165.90	162.01	163.62	62556
2022-12-02	162.86	165.16	162.10	163.82	49538
2022-12-05	163.13	163.13	158.43	159.40	74024
2022-12-06	158.67	159.41	156.90	158.08	63607
2022-12-07	158.87	158.95	157.12	157.13	58066
2022-12-08	156.43	161.15	155.80	160.14	74544
2022-12-09	160.42	161.12	155.84	156.27	140047
2022-12-12	156.62	158.01	154.82	155.87	63441
2022-12-13	158.66	158.95	156.55	157.12	124817
2022-12-14	157.38	159.20	155.46	156.04	77369
2022-12-15	154.55	155.82	151.82	153.19	90173
2022-12-16	151.33	153.37	150.77	151.79	400557
2022-12-19	152.99	154.73	152.30	153.32	66029
2022-12-20	153.00	154.28	151.56	151.78	69986
2022-12-21	152.59	155.08	152.21	154.34	75482
2022-12-22	153.12	154.50	151.85	153.20	52993
2022-12-23	153.84	156.18	152.77	153.40	75707
2022-12-27	153.37	154.65	152.09	152.09	59040
2022-12-28	152.85	153.00	150.78	150.78	52700
2022-12-29	151.23	152.66	150.16	151.94	85644
2022-12-30	151.05	152.23	148.00	149.71	92407
2023-01-03	150.14	151.92	147.08	151.48	91239
2023-01-04	151.52	153.09	150.24	151.22	53121
2023-01-05	150.32	153.00	148.69	149.60	61363
2023-01-06	150.90	153.32	149.85	152.64	57480
2023-01-09	152.14	152.49	149.40	149.61	64390
2023-01-10	150.02	151.06	148.88	149.87	113998
2023-01-11	150.70	152.54	149.32	152.39	57646
2023-01-12	152.88	153.10	149.82	152.43	71361
2023-01-13	151.57	154.67	150.50	154.49	51470
2023-01-17	153.94	157.09	153.66	154.22	67968
2023-01-18	154.26	154.46	147.62	148.41	84390
2023-01-19	148.41	152.53	146.56	147.29	92532
2023-01-20	148.57	148.96	143.88	144.25	102128
2023-01-23	145.27	146.79	144.28	144.60	60258
2023-01-24	144.71	150.26	144.03	150.15	83925
2023-01-25	149.49	152.15	148.34	151.93	117959
2023-01-26	151.67	152.86	149.60	150.43	68283
2023-01-27	149.76	150.20	147.70	149.64	52115
2023-01-30	148.63	150.71	146.91	149.12	73861
2023-01-31	145.02	150.45	133.27	143.30	354208
2023-02-01	142.79	144.59	137.92	138.89	208285
2023-02-02	140.50	141.39	136.82	140.87	147547
2023-02-03	140.85	141.44	139.38	141.23	138579
2023-02-06	139.95	143.27	139.67	142.32	118126
2023-02-07	141.85	143.98	140.56	143.85	105245
2023-02-08	142.72	142.94	141.64	141.79	53425
2023-02-09	143.03	144.92	140.11	140.83	52849
2023-02-10	140.39	141.60	139.96	140.65	67680
2023-02-13	140.36	144.06	140.30	143.55	67804
2023-02-14	143.81	143.81	140.60	140.67	52630
2023-02-15	139.90	141.43	139.33	140.76	53389
2023-02-16	140.01	141.26	138.97	139.64	69231
2023-02-17	140.44	142.63	138.29	142.52	55515
2023-02-21	141.68	144.97	140.35	143.83	71678
2023-02-22	144.22	145.91	142.97	145.10	93140
2023-02-23	145.23	146.40	143.63	144.62	67240
2023-02-24	143.98	145.72	139.73	143.75	51221
2023-02-27	143.36	145.24	142.71	143.52	69791
2023-02-28	142.96	143.53	141.21	141.21	81006
2023-03-01	140.61	140.80	138.59	140.52	77442
2023-03-02	139.78	143.58	139.24	143.17	61812
2023-03-03	142.70	143.90	141.18	143.64	55334
2023-03-06	142.84	143.34	138.81	140.19	105640
2023-03-07	139.68	140.36	138.24	139.73	88463
2023-03-08	139.84	142.01	139.72	141.96	45605
2023-03-09	141.96	143.05	140.15	140.99	68767
2023-03-10	140.54	141.10	138.17	139.46	63285
2023-03-13	139.19	142.07	138.17	140.26	51913
2023-03-14	141.68	143.67	139.77	141.93	68638
2023-03-15	141.03	143.75	140.02	142.96	79222
2023-03-16	142.15	143.90	141.17	143.51	95718
2023-03-17	142.80	143.40	139.98	140.81	285467
2023-03-20	140.44	143.67	140.30	142.87	86762
2023-03-21	143.80	145.14	142.47	145.07	109999
2023-03-22	144.54	147.16	143.77	143.85	113383
2023-03-23	143.47	145.17	142.81	144.50	87577
2023-03-24	144.64	146.67	143.60	145.96	83969
2023-03-27	146.54	147.10	145.75	146.28	53616
2023-03-28	146.01	149.76	145.59	149.17	74113
2023-03-29	149.27	149.90	145.67	145.83	87928
2023-03-30	145.58	146.57	145.08	146.30	73606
2023-03-31	147.00	148.49	146.58	148.22	117909
2023-04-03	148.92	153.25	148.92	152.65	72378
2023-04-04	152.39	152.90	150.31	152.88	65927
2023-04-05	152.97	153.20	151.26	152.25	42240
2023-04-06	152.58	153.90	150.21	152.78	34709
2023-04-10	153.08	153.52	149.97	152.62	77237
2023-04-11	152.62	153.62	151.91	152.59	52447
2023-04-12	153.00	153.50	151.84	152.23	32177
2023-04-13	152.30	153.15	150.57	151.55	39198
2023-04-14	150.83	151.41	148.27	148.76	65400
2023-04-17	148.55	150.17	148.55	148.89	38209
2023-04-18	148.90	149.95	148.10	149.64	47615
2023-04-19	149.83	151.54	149.83	150.25	51362
2023-04-20	150.15	150.15	148.86	149.10	76335
2023-04-21	150.00	151.06	148.08	149.66	69175
2023-04-24	149.66	151.59	149.40	151.00	47772
2023-04-25	150.80	152.38	150.70	151.15	49955
2023-04-26	150.40	150.47	148.76	149.75	68084
2023-04-27	149.52	153.55	149.01	153.04	72016
2023-04-28	152.80	156.89	152.80	153.20	116051
2023-05-01	153.58	155.76	153.25	154.78	125646
2023-05-02	150.00	160.82	150.00	158.16	105025
2023-05-03	158.80	160.11	155.96	156.26	81547
2023-05-04	155.78	159.60	155.49	158.77	72886
2023-05-05	159.13	162.93	158.79	162.80	67235
2023-05-08	162.24	164.26	162.03	163.53	53544
2023-05-09	163.55	163.64	160.60	161.91	66466
2023-05-10	162.60	163.82	160.71	161.22	45248
2023-05-11	160.80	161.91	159.48	160.71	37762
2023-05-12	160.71	160.71	158.03	159.45	36340
2023-05-15	159.55	160.95	159.06	159.06	44077
2023-05-16	158.58	158.91	157.01	158.61	41520
2023-05-17	158.52	159.18	156.76	158.30	64955
2023-05-18	157.95	157.99	156.58	156.80	62708
2023-05-19	157.86	157.86	155.00	157.48	63010
2023-05-22	157.49	157.49	154.81	155.33	73648
2023-05-23	155.21	158.28	154.52	157.38	73168
2023-05-24	157.71	157.71	155.74	155.79	73630
2023-05-25	155.20	156.63	155.00	156.30	47279
2023-05-26	156.35	158.16	155.80	156.45	44810
2023-05-30	155.75	155.75	152.02	152.48	44531
2023-05-31	152.68	155.09	151.32	153.95	104406
2023-06-01	153.41	153.73	152.03	152.55	50689
2023-06-02	152.32	159.05	152.32	158.53	50883
2023-06-05	156.99	157.18	153.40	153.82	60725
2023-06-06	153.64	156.70	151.84	155.56	62403
2023-06-07	154.90	156.97	154.51	155.69	78812
2023-06-08	155.10	156.33	153.98	155.88	35875
2023-06-09	155.10	156.17	154.28	155.38	54488
2023-06-12	155.24	155.66	153.77	154.80	51116
2023-06-13	154.46	157.48	154.17	155.24	71121
2023-06-14	155.26	155.74	153.06	153.29	64578
2023-06-15	153.69	155.51	153.01	154.77	59200
2023-06-16	156.25	156.53	153.57	155.68	190077
2023-06-20	156.15	157.20	154.37	155.88	59943
2023-06-21	155.99	157.44	155.06	156.54	83327
2023-06-22	157.11	157.40	155.98	156.62	73218
2023-06-23	155.99	157.45	155.17	156.12	167119
2023-06-26	155.75	156.74	153.56	156.10	51534
2023-06-27	156.60	157.44	155.11	155.57	65296
2023-06-28	155.40	156.89	153.31	155.99	77746
2023-06-29	155.40	159.40	155.40	158.95	60311
2023-06-30	159.43	159.81	158.13	158.36	52402
2023-07-03	157.70	158.89	157.70	158.22	24843
2023-07-05	157.06	158.64	156.42	157.60	45547
2023-07-06	156.46	158.08	156.25	157.20	39466
2023-07-07	157.57	158.82	157.12	158.70	70514
2023-07-10	158.59	160.98	157.07	157.28	49379
2023-07-11	157.34	158.42	153.02	154.14	54496
2023-07-12	155.49	158.93	155.49	157.60	68112
2023-07-13	157.60	159.38	157.40	158.33	67363
2023-07-14	157.98	158.73	156.08	158.05	51036
2023-07-17	157.47	159.18	156.35	156.43	56552
2023-07-18	156.43	158.44	155.31	157.58	54783
2023-07-19	158.23	159.63	157.68	158.87	47789
2023-07-20	158.87	160.91	158.06	160.91	34097
2023-07-21	161.13	161.88	160.54	160.89	59599
2023-07-24	160.53	161.06	157.88	160.54	30663
2023-07-25	160.70	164.64	160.45	164.64	67780
2023-07-26	164.14	164.50	161.45	163.44	47705
2023-07-27	164.05	164.05	158.45	159.07	102491
2023-07-28	159.59	161.40	158.07	158.11	57903
2023-07-31	157.97	161.09	157.97	160.32	100452
2023-08-01	164.00	176.50	164.00	170.46	148469
2023-08-02	169.50	177.35	169.40	177.17	108998
2023-08-03	177.50	177.71	173.98	175.01	79084
2023-08-04	176.04	176.67	172.40	172.80	86140
2023-08-07	172.12	174.34	171.58	173.87	52900
2023-08-08	173.71	173.71	169.60	171.04	71092
2023-08-09	171.57	171.57	169.44	170.10	69194
2023-08-10	170.53	172.72	169.72	170.64	42588
2023-08-11	171.37	172.23	169.36	170.41	59584
2023-08-14	170.56	170.56	168.35	168.35	67155
2023-08-15	168.37	168.65	166.07	166.89	68072
2023-08-16	166.83	169.20	166.34	166.70	64040
2023-08-17	167.31	167.48	162.50	162.88	64400
2023-08-18	162.85	164.72	162.85	163.70	46424
2023-08-21	163.06	163.71	161.29	161.67	46516
2023-08-22	161.10	163.04	160.49	163.02	53617
2023-08-23	163.65	165.20	160.64	162.49	72469
2023-08-24	161.65	164.02	159.87	160.49	47794
2023-08-25	161.03	162.27	156.73	160.07	42369
2023-08-28	160.74	161.27	159.27	159.37	36582
2023-08-29	159.35	160.92	159.00	160.92	38066
2023-08-30	160.58	163.44	160.58	163.17	51904
2023-08-31	162.65	163.75	161.87	162.13	53320
2023-09-01	162.53	164.27	161.68	162.61	53578
2023-09-05	162.61	162.88	160.51	162.09	65470
2023-09-06	162.82	163.90	162.66	163.74	48897
2023-09-07	164.31	167.70	164.27	166.75	55247
2023-09-08	167.00	169.01	165.52	168.71	59888
2023-09-11	172.32	172.32	172.32	172.32	11517
2023-09-12	172.57	172.57	167.42	168.74	94531
2023-09-13	169.29	171.27	169.04	171.10	44049
2023-09-14	172.04	174.47	171.55	173.88	54561
2023-09-15	172.90	173.33	170.60	171.84	197175
2023-09-18	171.95	172.16	170.20	170.53	50657
2023-09-19	170.71	170.71	166.60	167.39	60793
2023-09-20	167.50	167.50	163.32	165.34	65008
2023-09-21	164.32	169.02	163.76	165.66	69888
2023-09-22	165.22	166.58	164.57	165.53	47569
2023-09-25	165.23	165.96	164.02	164.57	31705
2023-09-26	162.10	164.21	162.10	162.90	50303
2023-09-27	162.85	165.12	162.51	163.86	72852
2023-09-28	164.03	165.05	162.78	163.30	73850
2023-09-29	163.70	165.09	162.58	163.65	69187
2023-10-02	163.36	164.45	161.31	162.99	67714
2023-10-03	162.99	162.99	160.69	161.53	55201
2023-10-04	161.11	161.32	158.71	160.74	71240
2023-10-05	160.88	161.63	159.81	160.37	63949
2023-10-06	159.27	159.27	150.34	156.32	88323
2023-10-09	156.19	158.08	154.97	157.83	41630
2023-10-10	158.73	160.50	158.54	159.34	61969
2023-10-11	160.07	160.07	158.23	159.19	43071
2023-10-12	158.80	158.80	151.58	152.36	125624
2023-10-13	153.11	153.85	150.66	152.70	102185
2023-10-16	154.08	157.21	153.50	154.72	60926
2023-10-17	153.68	157.47	153.68	155.88	67805
2023-10-18	156.34	157.07	154.45	154.65	50230
2023-10-19	154.69	155.07	152.55	153.93	72215
2023-10-20	154.79	154.95	151.84	151.84	49656
2023-10-23	151.93	153.75	149.87	150.84	50184
2023-10-24	151.38	153.51	151.22	152.84	38720
2023-10-25	152.83	155.86	151.67	155.18	73160
2023-10-26	156.36	157.23	153.71	154.20	55003
2023-10-27	153.98	155.30	152.09	152.35	47205
2023-10-30	153.73	155.59	153.15	155.16	50012
2023-10-31	155.27	157.59	154.02	156.61	63095
2023-11-01	156.11	159.79	156.11	158.86	47721
2023-11-02	159.23	164.78	157.34	158.49	60304
2023-11-03	160.62	160.62	157.88	159.54	59404
2023-11-06	159.28	160.59	158.34	160.22	55237
2023-11-07	159.70	162.03	159.46	160.73	46467
2023-11-08	160.05	161.80	158.07	158.79	48926
2023-11-09	158.99	160.21	158.01	160.03	60600
2023-11-10	160.68	161.46	159.56	161.07	39200
2023-11-13	160.76	163.34	160.36	160.50	55140
2023-11-14	161.77	164.41	160.50	163.57	114422
2023-11-15	163.59	166.25	159.79	160.86	73854
2023-11-16	172.00	176.38	161.40	168.39	182733
2023-11-17	169.86	170.79	164.22	166.53	104083
2023-11-20	167.59	170.19	166.47	169.57	55077
2023-11-21	168.38	168.38	165.77	166.29	39872
2023-11-22	167.67	168.64	166.30	167.98	74780
2023-11-24	168.84	169.77	167.00	168.32	25902
2023-11-27	167.29	168.10	165.58	166.52	79042
2023-11-28	162.68	166.88	158.64	163.81	46825
2023-11-29	164.61	165.96	161.90	162.15	79109
2023-11-30	163.40	165.78	161.32	164.55	89610
2023-12-01	164.46	167.87	163.52	167.73	70512
2023-12-04	166.72	172.50	166.72	170.42	68780
2023-12-05	169.69	171.59	168.34	170.59	56795
2023-12-06	171.77	171.77	169.31	170.46	73721
2023-12-07	171.27	172.86	170.00	172.52	50360
2023-12-08	172.74	173.68	169.99	170.29	56877
2023-12-11	170.45	171.61	170.35	171.27	50036
2023-12-12	171.35	171.80	170.36	171.72	64063
2023-12-13	171.99	173.60	170.83	173.18	135927
2023-12-14	173.50	173.67	169.35	169.59	97155
2023-12-15	170.66	170.80	168.17	170.26	260769
2023-12-18	169.01	169.70	167.42	168.59	105252
2023-12-19	169.80	170.63	168.50	170.38	93888
2023-12-20	169.56	170.75	166.87	167.03	96776
2023-12-21	167.53	168.75	165.52	166.59	72908
2023-12-22	167.80	169.30	167.26	167.74	48147
2023-12-26	167.96	169.32	166.69	168.38	61231
2023-12-27	168.84	169.20	167.33	167.39	64520
2023-12-28	167.39	171.04	167.33	168.46	92684
2023-12-29	168.46	168.90	167.06	167.14	51815
2024-01-02	165.97	168.98	165.97	168.86	90807
2024-01-03	169.69	169.72	162.91	163.52	102453
2024-01-04	164.19	166.46	162.83	163.32	84263
2024-01-05	162.37	162.63	159.96	160.21	72524
2024-01-08	160.22	161.61	159.02	161.19	75868
2024-01-09	160.78	161.09	159.09	160.61	50011
2024-01-10	160.00	162.28	159.77	160.35	72166
2024-01-11	159.32	160.15	158.22	158.87	80311
2024-01-12	159.22	161.77	158.78	161.73	57987
2024-01-16	161.02	163.21	160.34	161.27	85734
2024-01-17	160.46	163.35	160.19	163.01	60244
2024-01-18	162.56	163.16	160.19	162.27	101529
2024-01-19	163.19	163.20	160.74	162.14	135960
2024-01-22	163.28	164.77	162.26	163.58	79164
2024-01-23	164.81	165.57	164.01	164.93	68200
2024-01-24	165.90	165.90	162.21	162.61	96684
2024-01-25	162.63	163.66	159.98	160.71	170118
2024-01-26	161.89	162.07	160.05	160.67	77763
2024-01-29	161.16	162.67	161.16	162.44	65273
2024-01-30	162.39	162.39	159.85	160.50	88380
2024-01-31	160.84	161.63	159.23	159.23	85938
2024-02-01	159.73	159.80	157.52	159.25	66178
2024-02-02	158.19	161.09	157.88	160.05	78146
2024-02-05	159.00	159.20	155.23	155.53	80022
2024-02-06	145.18	149.22	141.39	144.65	311131
2024-02-07	144.73	144.90	140.23	141.04	185602
2024-02-08	142.32	146.27	140.86	146.02	204743
2024-02-09	145.16	148.11	144.15	148.09	101592
2024-02-12	148.77	151.36	147.15	150.53	94339
2024-02-13	149.05	150.62	145.66	146.63	130380
2024-02-14	147.47	147.95	145.38	146.61	72663
2024-02-15	146.71	149.18	146.71	148.60	81942
2024-02-16	148.64	150.00	147.52	147.88	92289
2024-02-20	146.58	146.64	143.49	145.46	113633
2024-02-21	145.06	147.11	144.81	145.62	67228
2024-02-22	144.68	144.92	142.37	143.73	182934
2024-02-23	143.76	145.94	141.62	143.89	120742
2024-02-26	143.15	144.55	142.96	143.70	98553
2024-02-27	143.58	143.90	141.93	143.89	94633
2024-02-28	143.14	146.07	143.07	145.64	94882
2024-02-29	147.13	147.70	144.46	145.08	80796
2024-03-01	145.53	145.53	142.42	142.94	87556
2024-03-04	143.26	144.39	141.99	142.92	85378
2024-03-05	142.78	143.49	141.58	142.29	79207
2024-03-06	142.47	144.24	142.24	143.84	57713
2024-03-07	143.80	145.17	143.42	144.11	85517
2024-03-08	145.23	146.67	144.59	144.85	79121
2024-03-11	144.21	145.86	143.69	144.53	59236
2024-03-12	144.38	146.40	144.09	145.73	61372
2024-03-13	145.70	146.41	143.15	143.48	84275
2024-03-14	143.61	143.61	141.01	142.00	121818
2024-03-15	141.64	143.50	140.80	143.34	243329
2024-03-18	142.48	143.38	139.81	140.08	91957
2024-03-19	140.77	142.76	140.17	142.05	77645
2024-03-20	141.55	142.80	140.35	141.15	76165
2024-03-21	141.11	142.96	141.05	142.91	71909
2024-03-22	143.36	143.36	141.73	141.97	42352
2024-03-25	141.53	143.03	140.42	141.91	99030
2024-03-26	142.76	143.41	141.84	143.14	62856
2024-03-27	144.02	145.11	143.14	143.54	110412
2024-03-28	144.13	145.48	143.52	144.56	70368
2024-04-01	144.26	145.44	141.67	142.18	62167
2024-04-02	141.58	141.73	138.44	139.30	117707
2024-04-03	138.56	139.37	137.79	138.34	71610
2024-04-04	138.67	140.15	138.67	139.88	69148
2024-04-05	139.22	140.49	138.32	140.25	56131
2024-04-08	140.20	140.64	138.71	139.40	63635
2024-04-09	140.25	141.29	138.31	138.55	66362
2024-04-10	137.27	137.27	133.73	135.02	71125
2024-04-11	135.48	138.37	135.27	136.38	102854
2024-04-12	135.63	137.28	134.17	134.58	80402
2024-04-15	135.24	135.99	134.00	134.40	72637
2024-04-16	133.74	135.75	133.23	135.02	80214
2024-04-17	134.75	134.82	133.36	134.22	61280
2024-04-18	134.20	135.60	134.20	134.50	88450
2024-04-19	134.50	137.15	133.69	137.09	142579
2024-04-22	137.17	137.84	136.12	136.51	65894
2024-04-23	136.79	138.00	136.41	137.38	72415
2024-04-24	136.55	138.80	136.44	138.80	70648
2024-04-25	138.46	139.46	137.23	138.69	100107
2024-04-26	138.47	138.87	136.60	136.67	58481
2024-04-29	137.52	138.49	136.14	136.59	72712
2024-04-30	136.38	138.03	135.22	137.29	68924
2024-05-01	137.88	138.32	136.45	137.13	68026
2024-05-02	137.47	138.81	136.89	137.52	62460
2024-05-03	138.44	138.44	136.23	138.24	60008
2024-05-06	138.69	138.95	137.46	137.90	81782
2024-05-07	145.00	161.05	145.00	160.47	293236
2024-05-08	161.08	165.29	159.09	164.29	110777
2024-05-09	165.29	165.29	161.33	162.61	84871
2024-05-10	161.78	163.57	161.27	163.39	56962
2024-05-13	163.39	164.84	162.00	163.19	87026
2024-05-14	164.00	164.00	160.59	162.76	98687
2024-05-15	163.60	163.60	160.32	162.94	70516
2024-05-16	162.39	165.69	161.44	165.58	106068
2024-05-17	165.04	165.04	163.08	164.15	103584
2024-05-20	163.37	165.15	162.94	163.26	52956
2024-05-21	162.74	163.53	162.55	163.50	41515
2024-05-22	162.79	163.62	162.17	163.02	42288
2024-05-23	162.66	164.15	162.06	162.95	73178
2024-05-24	163.90	163.90	161.28	162.36	60208
2024-05-28	162.54	162.75	159.77	161.74	64490
2024-05-29	160.62	160.85	157.54	158.55	86565
2024-05-30	159.44	160.01	157.92	159.80	223730
2024-05-31	159.63	163.48	159.63	162.71	85186
2024-06-03	163.52	164.64	161.32	163.94	61951
2024-06-04	163.51	164.40	161.93	162.14	61625
2024-06-05	162.14	163.18	161.42	163.06	56126
2024-06-06	162.36	163.50	162.36	163.01	38223
2024-06-07	161.86	163.25	161.86	162.85	67001
2024-06-10	162.01	162.99	160.50	162.99	105831
2024-06-11	162.50	167.44	160.94	167.26	190461
2024-06-12	167.75	169.63	166.74	167.71	112746
2024-06-13	167.71	168.01	165.54	167.82	54115
2024-06-14	166.39	166.39	164.02	164.37	58814
2024-06-17	163.48	167.75	163.48	167.22	98722
2024-06-18	166.57	168.33	165.22	166.72	101761
2024-06-20	166.22	169.05	164.80	165.36	102714
2024-06-21	165.39	169.30	164.37	166.81	243063
2024-06-24	166.44	168.14	166.44	167.37	50774
2024-06-25	167.17	167.86	164.79	166.52	48310
2024-06-26	165.34	165.54	163.73	163.99	99607
2024-06-27	164.85	164.85	161.73	163.52	76212
2024-06-28	162.63	162.84	160.00	162.37	262835
2024-07-01	161.81	165.77	161.81	164.94	86055
2024-07-02	165.73	166.12	162.64	164.55	63956
2024-07-03	165.23	165.81	163.47	164.82	32118
2024-07-05	163.86	166.27	163.60	166.09	56210
2024-07-08	166.94	168.30	164.45	164.63	98400
2024-07-09	164.39	167.59	164.18	166.05	120516
2024-07-10	166.88	168.92	166.48	167.16	90491
2024-07-11	167.41	167.72	162.73	163.82	153136
2024-07-12	165.22	167.49	164.71	165.81	75396
2024-07-15	165.81	166.68	164.13	164.36	97300
2024-07-16	165.04	166.52	164.96	165.50	123699
2024-07-17	165.39	169.68	165.39	169.46	66244
2024-07-18	168.87	170.32	167.60	167.94	76374
2024-07-19	168.48	169.18	167.41	167.64	60288
2024-07-22	167.44	170.00	165.84	169.52	59813
2024-07-23	169.84	171.54	168.64	170.78	91403
2024-07-24	169.83	171.82	164.80	164.80	113443
2024-07-25	165.45	170.02	165.45	166.21	90720
2024-07-26	167.63	168.88	166.47	167.85	73314
2024-07-29	167.28	167.61	163.82	167.21	89757
2024-07-30	167.21	167.82	165.51	167.20	71120
2024-07-31	167.72	170.29	166.15	168.70	87744
2024-08-01	168.03	170.56	164.47	167.41	114565
2024-08-02	165.45	167.35	165.45	166.46	74961
2024-08-05	165.03	166.11	158.67	159.36	116904
2024-08-06	169.51	175.00	168.29	169.35	267168
2024-08-07	170.96	172.58	165.18	165.31	86336
2024-08-08	167.46	169.99	167.10	169.78	77015
2024-08-09	168.98	169.31	167.12	169.00	70177
2024-08-12	168.25	169.04	166.18	166.53	61538
2024-08-13	167.35	169.99	167.02	169.53	77584
2024-08-14	170.30	170.70	168.94	170.15	69270
2024-08-15	172.24	173.28	170.63	171.89	77092
2024-08-16	171.97	172.95	171.28	171.43	46269
2024-08-19	172.34	173.38	171.72	173.31	56261
2024-08-20	172.52	173.33	171.65	173.12	65012
2024-08-21	174.00	175.14	172.79	173.59	82152
2024-08-22	173.00	174.32	170.35	170.45	69971
2024-08-23	171.48	172.97	167.73	167.99	114365
2024-08-26	169.13	169.45	166.75	167.00	127234
2024-08-27	167.20	170.46	166.75	170.12	104140
2024-08-28	170.01	170.04	166.53	166.95	142598
2024-08-29	167.80	170.90	167.60	168.03	64736
2024-08-30	168.52	170.44	167.55	170.19	116484
2024-09-03	169.95	171.20	169.27	170.64	75139
2024-09-04	169.98	171.79	169.15	170.39	54739
2024-09-05	170.13	170.13	167.17	167.49	55138
2024-09-06	167.91	167.91	165.39	165.50	87687
2024-09-09	164.95	165.91	163.90	164.55	87706
2024-09-10	164.55	166.20	163.84	164.44	65485
2024-09-11	163.70	163.92	160.25	161.32	51701
2024-09-12	162.23	163.89	161.13	163.51	45975
2024-09-13	164.85	167.31	164.49	167.06	66812
2024-09-16	168.11	168.84	166.17	167.08	50794
2024-09-17	167.18	170.37	167.18	168.67	79035
2024-09-18	168.85	171.90	167.13	168.45	191421
2024-09-19	170.15	170.15	167.34	169.46	76612
2024-09-20	169.61	170.36	167.32	168.09	245992
2024-09-23	168.09	170.23	167.29	169.16	55360
2024-09-24	169.33	170.38	168.44	169.72	58840
2024-09-25	169.69	169.69	167.76	168.93	56290
2024-09-26	170.02	170.66	168.55	169.99	69300
2024-09-27	170.88	173.57	169.82	170.85	48664
2024-09-30	171.32	173.26	169.34	172.12	95987
2024-10-01	172.60	173.50	169.60	172.87	61950
2024-10-02	172.87	173.49	170.42	170.67	43047
2024-10-03	169.73	169.73	168.14	168.68	44895
2024-10-04	169.74	170.93	169.33	170.23	31360
2024-10-07	169.33	169.52	167.94	167.98	46820
2024-10-08	168.10	169.16	166.70	167.57	54042
2024-10-09	168.31	168.99	166.72	166.76	59768
2024-10-10	165.41	166.74	164.85	165.55	57606
2024-10-11	165.63	168.41	164.90	167.64	53737
2024-10-14	167.63	169.00	167.17	167.81	45263
2024-10-15	167.76	170.78	167.19	168.37	63320
2024-10-16	168.39	170.65	168.39	169.15	55216
2024-10-17	170.00	170.10	167.26	168.54	43164
2024-10-18	168.53	169.15	167.64	168.58	119653
2024-10-21	168.46	168.46	165.65	166.52	36162
2024-10-22	166.49	166.49	164.09	165.50	29046
2024-10-23	164.60	165.01	163.55	164.51	50527
2024-10-24	164.60	166.24	164.60	166.04	49713
2024-10-25	166.83	168.81	164.67	164.96	51969
2024-10-28	165.44	168.41	165.40	165.47	39370
2024-10-29	164.39	167.50	164.39	166.28	50370
2024-10-30	165.45	167.40	165.45	166.14	35361
2024-10-31	165.86	166.88	164.06	164.12	45196
2024-11-01	164.70	167.33	164.70	165.86	51715
2024-11-04	166.18	167.92	164.81	166.26	64123
2024-11-05	165.60	169.73	165.60	169.43	59669
2024-11-06	174.73	180.80	174.73	179.02	141614
2024-11-07	177.54	179.47	174.70	175.36	100165
2024-11-08	176.34	178.10	175.64	176.90	68554
2024-11-11	177.79	179.68	176.35	176.67	76009
2024-11-12	176.50	177.77	174.70	174.98	70528
2024-11-13	175.19	175.19	172.27	173.34	86433
2024-11-14	170.12	173.29	163.21	166.50	146867
2024-11-15	165.67	165.67	157.33	161.77	157774
2024-11-18	161.99	165.51	161.99	165.38	64742
2024-11-19	163.79	165.33	162.37	165.13	65746
2024-11-20	164.58	165.25	162.80	165.06	46658
2024-11-21	165.25	167.93	164.79	167.61	59251
2024-11-22	168.77	171.33	167.83	171.16	79048
2024-11-25	172.73	176.77	172.00	174.00	84790
2024-11-26	173.59	174.70	170.20	172.65	65933
2024-11-27	172.65	172.86	170.48	171.47	62097
2024-11-29	172.72	175.38	172.72	173.79	48740
2024-12-02	173.49	174.81	171.79	174.56	63400
2024-12-03	174.59	175.51	172.39	172.84	70450
2024-12-04	173.07	173.59	170.14	170.81	73077
2024-12-05	170.17	170.17	167.69	168.62	87039
2024-12-06	169.48	170.17	166.61	166.92	52069
2024-12-09	167.10	171.80	167.10	170.64	66835
2024-12-10	170.05	171.68	167.93	170.72	93703
2024-12-11	172.33	172.33	168.71	169.22	112086
2024-12-12	169.46	170.77	167.51	167.83	72656
2024-12-13	167.37	168.48	166.69	168.00	67573
2024-12-16	167.70	169.42	167.10	167.67	63863
2024-12-17	166.71	167.49	164.46	165.06	78235
2024-12-18	164.84	165.95	159.96	161.07	72655
2024-12-19	161.58	165.39	160.45	160.78	67522
2024-12-20	159.30	162.35	158.86	160.13	341778
2024-12-23	159.49	159.74	157.11	157.11	67856
2024-12-24	157.14	158.53	157.14	157.56	22644
2024-12-26	157.50	158.80	156.93	157.85	59963
2024-12-27	157.25	159.28	155.94	156.19	61193
2024-12-30	155.79	157.14	153.67	155.30	90384
2024-12-31	156.23	157.20	154.34	155.13	52268
2025-01-02	156.31	158.08	152.81	153.79	69086
2025-01-03	153.74	154.38	151.87	152.86	124431
2025-01-06	152.88	155.20	147.28	147.55	99602
2025-01-07	147.20	148.96	143.95	145.03	91704
2025-01-08	144.55	146.20	142.18	145.52	93397
2025-01-10	143.85	146.02	140.48	141.80	149449
2025-01-13	141.50	145.62	141.50	145.56	100624
2025-01-14	145.66	146.26	143.64	145.21	78895
2025-01-15	146.73	146.83	142.78	142.96	95278
2025-01-16	142.50	145.10	140.64	144.96	100450
2025-01-17	146.67	146.67	143.98	143.98	74029
2025-01-21	145.02	146.04	142.07	143.28	189853
2025-01-22	142.82	142.82	139.31	140.04	136718
2025-01-23	139.60	140.77	137.05	138.75	118979
2025-01-24	138.71	138.71	137.32	137.48	103708
2025-01-27	137.43	141.78	137.35	140.44	185628
2025-01-28	139.77	143.61	138.44	138.68	131714
2025-01-29	138.67	144.49	137.32	137.88	190130
2025-01-30	139.26	145.42	137.16	138.26	162607
2025-01-31	137.96	138.61	135.34	137.23	415766
2025-02-03	135.65	136.45	132.13	132.70	198968
2025-02-04	126.64	127.85	116.60	124.05	509147
2025-02-05	124.46	124.99	121.50	122.15	217558
2025-02-06	123.05	125.05	122.45	123.87	125467
2025-02-07	124.78	125.42	121.00	122.34	135893
2025-02-10	121.98	126.12	121.22	125.09	158888
2025-02-11	125.39	127.13	123.50	127.07	120435
2025-02-12	125.60	127.23	124.65	126.93	103572
2025-02-13	127.30	130.39	127.30	130.39	78439
2025-02-14	130.53	130.53	124.12	124.85	115545
2025-02-18	124.00	125.19	122.96	124.18	102489
2025-02-19	123.19	125.47	123.01	124.85	78856
2025-02-20	124.02	125.82	123.89	123.96	81876
2025-02-21	124.70	129.82	123.79	129.29	140384
2025-02-24	129.86	132.66	128.74	131.86	139795
2025-02-25	132.42	135.39	131.91	133.75	196837
2025-02-26	133.25	135.38	132.40	134.11	293522
2025-02-27	134.10	135.91	129.84	131.89	187936
2025-02-28	132.54	134.58	129.27	131.44	191206
2025-03-03	131.04	134.02	129.16	132.45	127514
2025-03-04	132.15	135.59	129.56	132.81	170560
2025-03-05	133.98	136.08	132.02	134.58	122817
2025-03-06	134.20	138.43	132.07	137.96	170721
2025-03-07	136.61	142.39	133.16	138.38	195968
2025-03-10	138.28	144.37	132.16	139.42	190770
2025-03-11	139.99	139.99	136.74	137.71	213532
2025-03-12	137.61	137.92	132.87	134.41	150404
2025-03-13	134.99	136.93	132.97	134.54	90508
2025-03-14	133.16	135.91	130.66	133.97	108158
2025-03-17	133.44	135.03	132.44	133.48	146594
2025-03-18	133.01	133.06	129.95	130.73	115834
2025-03-19	129.94	130.12	126.93	128.51	135918
2025-03-20	128.50	129.67	127.35	128.01	88806
2025-03-21	128.12	129.44	126.47	126.71	295303
2025-03-24	126.91	128.86	126.19	127.39	138547
2025-03-25	127.38	128.44	126.18	126.94	134852
2025-03-26	127.14	128.89	126.54	127.65	143799
2025-03-27	128.27	130.72	127.96	130.68	124782
2025-03-28	130.87	131.95	129.51	130.14	104395
2025-03-31	129.93	134.74	129.84	131.72	180939
2025-04-01	132.79	133.51	130.79	132.59	117112
2025-04-02	132.20	132.20	128.70	130.86	141876
2025-04-03	129.90	136.40	129.90	133.65	175557
2025-04-04	133.28	136.05	132.96	134.10	242177
2025-04-07	136.45	136.45	128.52	133.09	232894
2025-04-08	134.05	135.18	128.50	129.40	124365
2025-04-09	129.54	135.36	126.87	133.30	204300
2025-04-10	131.84	134.07	129.32	132.40	141029
2025-04-11	133.50	135.34	131.92	134.50	95561
2025-04-14	134.50	136.87	134.48	136.79	101864
2025-04-15	136.81	138.90	132.38	132.94	109463
2025-04-16	133.38	134.49	131.97	132.81	93740
2025-04-17	132.81	135.99	132.22	135.67	105751
2025-04-21	135.65	137.67	133.69	136.93	122911
2025-04-22	137.92	138.48	135.06	136.49	163773
2025-04-23	141.60	142.69	134.48	136.01	202620
2025-04-24	135.09	135.10	127.81	129.67	162280
2025-04-25	129.19	129.19	124.41	128.52	119785
2025-04-28	129.09	129.09	126.41	127.18	99213
2025-04-29	127.43	131.12	126.44	130.91	136975
2025-04-30	128.10	131.11	128.04	129.59	258994
2025-05-01	128.91	128.99	125.78	126.66	150965
2025-05-02	127.49	129.45	125.96	129.28	129988
2025-05-05	129.36	132.14	127.49	131.84	176596
2025-05-06	116.01	126.67	115.54	116.10	275100
2025-05-07	117.73	117.80	112.40	113.73	191053
2025-05-08	114.72	116.45	113.27	115.74	148670
2025-05-09	115.07	118.60	114.91	116.23	154561
2025-05-12	116.77	119.42	115.51	119.31	207660
2025-05-13	119.39	119.65	116.14	116.55	162079
2025-05-14	115.96	115.96	113.42	114.55	128319
2025-05-15	114.91	116.89	114.76	116.14	129236
2025-05-16	115.90	117.19	114.44	116.50	152433
2025-05-19	116.10	116.77	115.47	115.73	105339
2025-05-20	115.37	117.14	114.87	116.64	130212
2025-05-21	116.36	117.81	113.38	113.58	146489
2025-05-22	113.58	114.88	112.52	112.60	125694
2025-05-23	112.60	115.14	111.11	111.46	104165
2025-05-27	112.50	114.69	112.50	113.51	225465
2025-05-28	113.83	114.91	112.37	112.70	130272
2025-05-29	112.43	115.33	112.10	115.01	216172
2025-05-30	115.48	115.96	114.84	115.17	101447
2025-06-02	114.64	115.74	113.60	114.55	113280
2025-06-03	114.12	115.21	113.75	115.15	99683
2025-06-04	115.29	115.84	113.92	114.35	116968
2025-06-05	114.35	114.35	112.11	113.67	127547
2025-06-06	114.71	116.01	113.83	116.00	115334
2025-06-09	116.56	118.88	115.70	118.78	143542
2025-06-10	119.22	121.63	116.88	117.02	142417
2025-06-11	117.48	117.48	114.49	115.26	113351
2025-06-12	115.51	116.10	114.25	116.10	207478
2025-06-13	115.61	117.33	114.82	115.05	142367
2025-06-16	115.48	115.78	113.45	113.98	148703
2025-06-17	113.20	114.01	111.62	111.87	177177
2025-06-18	111.98	112.74	109.71	111.76	351436
2025-06-20	112.74	112.86	111.72	112.12	250323
2025-06-23	112.32	115.88	111.98	115.25	231996
2025-06-24	114.50	116.06	113.06	115.56	187813
2025-06-25	114.96	114.96	111.84	112.81	304447
2025-06-26	113.56	116.32	112.59	115.70	149217
2025-06-27	115.53	116.45	111.30	111.68	363973
2025-06-30	112.41	113.61	111.37	113.41	192247

Explore More About JJSF

Coins representing dividend payouts and trends

JJSF Dividend History

Discover J&J Snack Foods'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

JJSF Stock Split History

Discover J&J Snack Foods'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

JJSF Historical Prices

Explore J&J Snack Foods's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics