KWR Historical Prices

Summary

Key Stock Metrics

124.66

(January 10, 2025)

52-Week Low

207.83

(March 28, 2024)

52-Week High

301.99

(February 22, 2021)

All-Time High

134.69

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-29	24.00	24.00	23.25	24.00	4800
1993-03-30	23.75	23.75	22.25	23.00	17100
1993-03-31	22.25	23.00	22.00	22.25	9000
1993-04-01	21.75	22.50	21.75	21.75	14800
1993-04-02	21.50	22.25	21.25	22.25	2700
1993-04-05	21.25	22.25	21.25	21.25	29800
1993-04-06	22.25	22.25	21.25	21.25	1500
1993-04-07	21.25	22.25	21.25	21.25	2700
1993-04-08	22.25	22.25	21.25	21.25	9800
1993-04-12	21.50	21.50	21.25	21.25	2700
1993-04-13	21.25	22.25	21.25	21.25	15200
1993-04-14	22.25	22.25	21.25	22.25	12500
1993-04-15	22.25	22.25	21.25	22.25	5300
1993-04-16	22.25	22.25	21.50	22.00	46500
1993-04-19	22.00	22.00	21.50	21.50	300
1993-04-20	22.50	22.50	21.50	22.00	31700
1993-04-21	22.50	23.00	22.00	22.00	7500
1993-04-22	23.00	23.00	23.00	23.00	2200
1993-04-23	22.25	22.38	22.00	22.38	15000
1993-04-26	22.38	22.75	21.75	21.75	56500
1993-04-27	21.75	22.00	20.50	21.00	7600
1993-04-28	22.00	22.00	21.00	22.00	9800
1993-04-29	22.00	22.00	21.00	21.75	11400
1993-04-30	21.75	21.75	21.00	21.00	26800
1993-05-03	20.75	21.75	20.75	21.25	26900
1993-05-04	21.75	22.00	20.75	21.75	26400
1993-05-05	21.00	22.00	21.00	22.00	6100
1993-05-06	22.00	22.00	22.00	22.00	900
1993-05-07	21.00	22.00	21.00	22.00	1200
1993-05-10	22.00	22.00	21.00	21.00	1800
1993-05-11	21.50	21.50	21.00	21.00	1800
1993-05-12	21.75	21.75	21.00	21.75	1900
1993-05-13	21.75	21.75	21.00	21.75	5300
1993-05-14	21.75	22.00	21.25	21.50	12100
1993-05-17	22.00	22.25	21.25	21.88	14900
1993-05-18	21.25	22.25	21.25	22.25	2000
1993-05-19	21.25	22.25	21.25	22.25	600
1993-05-20	22.25	22.50	22.00	22.00	6200
1993-05-21	22.25	22.25	21.25	22.00	7600
1993-05-24	21.25	22.25	21.25	21.38	2500
1993-05-25	22.25	22.25	21.25	21.25	13200
1993-05-26	21.25	22.25	21.25	21.38	16800
1993-05-27	21.25	21.25	21.25	21.25	3400
1993-05-28	21.25	22.00	21.00	21.75	68800
1993-06-01	20.50	20.75	19.50	20.50	31400
1993-06-02	19.75	20.63	19.75	20.63	56600
1993-06-03	20.38	20.50	20.00	20.25	16400
1993-06-04	20.25	20.63	20.25	20.25	10100
1993-06-07	20.25	21.00	20.25	20.25	7300
1993-06-08	20.25	20.75	20.25	20.25	58300
1993-06-09	20.25	21.25	20.25	21.00	12500
1993-06-10	20.50	21.00	20.00	21.00	49100
1993-06-11	20.00	20.38	20.00	20.00	6600
1993-06-14	20.00	20.75	20.00	20.00	4800
1993-06-15	20.75	20.75	20.00	20.50	9400
1993-06-16	19.50	20.13	19.50	20.00	4400
1993-06-17	19.50	20.25	19.50	19.50	23300
1993-06-18	19.50	20.00	19.50	19.50	16400
1993-06-21	19.00	19.50	19.00	19.00	12100
1993-06-22	19.00	19.38	18.75	18.75	25100
1993-06-23	19.25	19.25	18.75	18.75	19800
1993-06-24	19.00	19.00	18.25	18.75	7100
1993-06-25	18.75	18.75	18.75	18.75	300
1993-06-28	17.75	18.75	17.75	18.75	16200
1993-06-29	17.75	18.50	17.75	18.00	16900
1993-06-30	18.75	18.75	18.75	18.75	500
1993-07-01	17.75	18.00	17.75	17.75	6400
1993-07-02	17.75	18.25	17.75	18.25	1800
1993-07-06	17.75	18.75	17.75	18.75	11300
1993-07-07	18.75	18.75	17.75	17.75	2600
1993-07-08	17.75	18.50	17.75	17.75	10700
1993-07-09	18.50	18.75	18.00	18.50	3000
1993-07-12	17.75	18.00	17.75	18.00	1400
1993-07-13	17.75	17.75	17.75	17.75	200
1993-07-14	17.75	18.75	17.75	17.75	10800
1993-07-15	17.88	18.25	17.88	18.00	14200
1993-07-16	18.00	18.00	18.00	18.00	1000
1993-07-19	17.75	18.75	17.75	18.00	1900
1993-07-20	18.75	18.75	17.75	17.75	4600
1993-07-21	17.75	18.75	17.75	17.88	2500
1993-07-22	17.75	17.75	17.75	17.75	800
1993-07-23	18.25	18.75	17.75	17.75	18200
1993-07-26	18.75	18.75	17.75	17.75	3100
1993-07-27	17.75	18.00	17.75	17.75	6500
1993-07-28	17.75	18.75	17.75	18.75	3600
1993-07-29	17.75	18.75	17.75	18.75	6200
1993-07-30	17.75	18.50	17.75	18.00	2200
1993-08-02	17.75	18.75	17.75	18.00	10500
1993-08-03	17.75	18.75	17.75	17.75	4700
1993-08-04	17.75	18.75	17.75	17.75	3300
1993-08-05	17.75	18.00	17.75	17.75	5600
1993-08-06	17.75	18.75	17.75	18.13	108400
1993-08-09	17.75	18.50	17.75	18.00	15100
1993-08-10	18.25	19.00	18.13	19.00	29300
1993-08-11	18.50	18.75	18.00	18.00	6200
1993-08-12	18.00	18.50	18.00	18.50	4500
1993-08-13	19.00	19.00	18.00	18.00	14700
1993-08-16	18.00	18.50	18.00	18.00	1900
1993-08-17	18.00	18.63	18.00	18.38	22200
1993-08-18	18.00	19.00	18.00	19.00	61900
1993-08-19	18.00	18.50	18.00	18.50	31800
1993-08-20	19.00	19.00	18.00	18.00	3400
1993-08-23	18.00	18.25	18.00	18.25	63900
1993-08-24	18.00	19.00	18.00	18.13	1300
1993-08-25	18.50	18.63	18.00	18.00	81900
1993-08-26	18.00	19.00	18.00	19.00	24500
1993-08-27	18.00	19.00	18.00	18.00	1100
1993-08-30	19.00	19.00	18.00	18.00	3100
1993-08-31	18.00	19.00	18.00	19.00	6000
1993-09-01	18.00	19.00	18.00	18.75	18700
1993-09-02	18.00	19.00	18.00	18.00	9400
1993-09-03	18.00	19.50	18.00	19.13	15200
1993-09-07	18.75	19.13	18.75	18.75	9600
1993-09-08	19.00	20.00	19.00	19.00	10700
1993-09-09	19.00	19.00	19.00	19.00	4700
1993-09-10	19.00	20.00	19.00	19.50	11400
1993-09-13	19.00	19.00	19.00	19.00	1700
1993-09-14	19.00	19.13	19.00	19.00	6200
1993-09-15	19.00	19.00	19.00	19.00	1800
1993-09-16	19.00	19.25	19.00	19.00	5900
1993-09-17	19.00	19.00	19.00	19.00	1400
1993-09-20	19.25	19.50	17.50	17.75	64400
1993-09-21	18.00	18.00	17.25	17.25	21300
1993-09-22	17.25	18.00	17.25	17.25	4100
1993-09-23	17.25	17.38	17.25	17.25	8900
1993-09-24	17.75	17.75	17.25	17.25	2000
1993-09-27	17.25	17.25	17.25	17.25	6300
1993-09-28	17.25	17.50	16.75	17.50	21700
1993-09-29	16.88	17.25	16.50	16.50	10700
1993-09-30	17.25	17.25	16.50	17.00	4300
1993-10-01	16.50	16.75	16.50	16.75	26700
1993-10-04	17.00	17.00	16.50	16.50	12300
1993-10-05	16.50	17.25	16.50	16.50	3600
1993-10-06	17.25	17.25	16.50	16.50	7700
1993-10-07	16.50	16.50	16.50	16.50	3500
1993-10-08	16.50	17.00	16.25	16.25	35200
1993-10-11	16.75	16.75	16.75	16.75	500
1993-10-12	16.25	16.38	15.75	15.75	5400
1993-10-13	16.75	16.75	15.75	15.75	15600
1993-10-14	15.75	15.75	15.75	15.75	100
1993-10-15	15.75	16.75	15.75	16.75	19000
1993-10-18	16.25	17.00	16.25	16.25	5000
1993-10-19	16.25	17.00	16.25	17.00	3000
1993-10-20	16.75	17.00	16.50	16.88	8700
1993-10-21	17.00	17.50	17.00	17.50	15300
1993-10-22	18.00	18.13	17.50	17.50	4500
1993-10-25	18.25	18.25	17.50	17.50	7100
1993-10-26	17.50	18.13	17.50	18.13	1800
1993-10-27	17.25	17.88	17.25	17.88	2500
1993-10-28	17.50	17.75	17.50	17.50	15600
1993-10-29	17.50	17.50	17.25	17.25	5200
1993-11-01	17.25	18.00	16.50	16.50	16000
1993-11-02	17.25	17.25	16.50	16.63	7600
1993-11-03	16.50	17.00	16.25	16.25	17400
1993-11-04	16.25	16.75	16.25	16.50	7700
1993-11-08	16.25	16.25	16.25	16.25	1100
1993-11-09	16.25	17.00	16.25	17.00	9400
1993-11-10	16.25	16.25	16.25	16.25	200
1993-11-11	16.25	16.75	16.25	16.50	18700
1993-11-12	17.00	17.00	16.25	16.25	3800
1993-11-15	16.38	17.00	16.25	16.63	117800
1993-11-16	16.75	17.00	16.25	16.25	164500
1993-11-17	16.25	16.25	16.25	16.25	200
1993-11-18	16.25	17.00	16.25	17.00	4100
1993-11-19	16.25	16.25	16.25	16.25	6700
1993-11-22	16.25	16.50	15.75	16.25	15400
1993-11-23	16.25	16.25	15.50	15.50	27000
1993-11-24	16.25	16.25	16.25	16.25	2300
1993-11-26	16.25	16.25	15.50	15.50	1400
1993-11-29	16.25	16.25	15.25	15.25	7100
1993-11-30	15.25	16.00	15.25	15.25	10000
1993-12-01	16.00	16.00	16.00	16.00	200
1993-12-02	15.25	15.25	15.25	15.25	700
1993-12-03	15.25	16.00	15.25	15.25	1300
1993-12-06	15.25	16.00	15.25	15.50	1100
1993-12-07	15.25	15.25	15.25	15.25	700
1993-12-08	15.25	15.50	14.25	15.50	17000
1993-12-09	15.50	15.50	14.75	15.00	22400
1993-12-10	14.50	15.25	14.25	15.25	17100
1993-12-13	14.50	15.25	14.50	15.25	15600
1993-12-14	15.25	15.25	14.50	15.25	6700
1993-12-15	14.50	15.75	14.50	15.50	51500
1993-12-16	15.00	16.00	15.00	16.00	11300
1993-12-17	15.75	16.50	15.75	15.75	8700
1993-12-20	16.50	16.50	15.75	16.50	6900
1993-12-21	16.50	16.50	15.75	15.75	3200
1993-12-22	15.75	15.75	15.75	15.75	3000
1993-12-23	15.75	16.50	15.75	15.75	3200
1993-12-27	16.00	16.50	15.75	16.25	13200
1993-12-28	15.75	16.50	15.75	15.75	3800
1993-12-29	15.75	16.25	15.50	16.00	8100
1993-12-30	16.25	16.25	16.25	16.25	300
1993-12-31	16.50	16.50	16.00	16.00	6900
1994-01-03	15.88	16.50	15.75	15.88	13800
1994-01-04	15.50	15.50	15.50	15.50	5600
1994-01-05	16.25	16.25	16.25	16.25	600
1994-01-06	16.25	16.50	15.50	16.50	50500
1994-01-07	16.50	16.50	16.50	16.50	400
1994-01-10	16.50	16.50	15.50	15.50	45700
1994-01-11	15.50	15.75	15.00	15.50	85000
1994-01-12	15.50	15.50	14.75	14.75	4200
1994-01-13	15.50	15.50	15.50	15.50	1000
1994-01-14	15.50	15.50	14.75	14.75	1200
1994-01-17	15.50	15.50	14.75	15.25	15600
1994-01-18	15.25	15.50	15.00	15.50	16600
1994-01-19	15.50	15.50	14.75	14.75	4500
1994-01-20	15.50	15.75	14.75	14.75	24400
1994-01-21	14.75	15.75	14.75	14.75	14400
1994-01-24	14.75	15.75	14.75	15.25	3000
1994-01-25	15.75	15.75	14.75	14.75	1300
1994-01-26	14.75	15.75	14.75	15.75	1900
1994-01-27	15.75	15.75	14.75	15.75	3200
1994-01-28	15.75	15.75	14.75	15.75	700
1994-01-31	14.75	14.75	14.75	14.75	300
1994-02-01	14.75	15.75	14.75	14.75	4600
1994-02-02	15.50	15.50	14.88	14.88	9200
1994-02-03	15.25	15.25	14.75	15.25	6400
1994-02-04	15.25	15.25	15.00	15.00	31300
1994-02-07	15.75	15.75	15.00	15.00	9500
1994-02-08	15.00	15.50	15.00	15.38	78200
1994-02-09	15.75	15.75	15.00	15.38	3100
1994-02-10	15.75	15.75	15.75	15.75	400
1994-02-14	15.75	15.75	15.75	15.75	200
1994-02-15	15.38	15.75	15.00	15.75	9300
1994-02-16	15.75	15.75	15.25	15.38	5800
1994-02-17	15.00	15.00	15.00	15.00	1700
1994-02-18	15.75	15.75	15.00	15.75	2300
1994-02-22	15.00	15.50	15.00	15.00	3100
1994-02-23	15.00	15.75	15.00	15.38	20400
1994-02-24	15.75	15.75	15.75	15.75	500
1994-02-25	15.75	16.75	15.38	16.75	40100
1994-02-28	16.75	16.75	16.00	16.75	3300
1994-03-01	16.50	17.25	16.50	17.25	541200
1994-03-02	17.25	17.50	16.75	17.50	10900
1994-03-03	17.25	18.50	17.25	18.50	42600
1994-03-04	18.75	19.00	18.25	19.00	20000
1994-03-07	19.00	19.00	18.25	19.00	9600
1994-03-08	19.00	19.00	18.25	19.00	6800
1994-03-09	18.63	19.00	18.63	19.00	1700
1994-03-10	18.25	18.25	18.25	18.25	1100
1994-03-11	18.25	19.25	18.25	19.25	17200
1994-03-14	19.25	19.25	18.50	18.50	19700
1994-03-15	19.25	19.25	19.25	19.25	500
1994-03-16	19.25	19.25	18.75	18.75	6600
1994-03-17	18.50	18.88	18.50	18.50	5100
1994-03-18	18.50	19.25	18.50	19.25	5800
1994-03-22	18.50	19.25	18.50	19.25	2500
1994-03-23	19.25	19.25	18.50	18.50	26000
1994-03-24	18.50	19.50	18.50	18.75	20100
1994-03-25	19.50	19.50	18.75	19.50	5100
1994-03-28	19.50	19.50	18.75	18.75	5100
1994-03-29	18.75	18.75	18.75	18.75	100
1994-03-30	18.75	18.75	17.75	17.75	13200
1994-03-31	17.50	17.75	16.25	17.25	18000
1994-04-04	16.75	16.75	16.75	16.75	1100
1994-04-05	17.25	17.25	16.25	16.25	6300
1994-04-06	16.25	17.25	16.25	17.25	1000
1994-04-07	16.25	16.50	16.25	16.50	300
1994-04-08	16.50	17.00	16.50	17.00	20200
1994-04-11	17.00	17.25	17.00	17.25	1900
1994-04-12	16.75	17.25	16.50	17.25	26100
1994-04-13	16.50	16.75	16.25	16.25	4600
1994-04-14	16.50	16.75	16.50	16.75	8800
1994-04-15	16.50	16.75	16.25	16.25	18200
1994-04-18	16.25	16.75	16.25	16.75	2000
1994-04-19	16.44	16.44	16.00	16.25	37000
1994-04-20	16.00	16.13	16.00	16.00	11400
1994-04-21	16.38	16.75	16.00	16.75	3200
1994-04-22	16.25	16.75	16.25	16.25	13900
1994-04-25	16.25	16.50	16.25	16.38	4500
1994-04-26	16.25	16.75	16.13	16.13	19900
1994-04-28	16.75	16.75	16.75	16.75	400
1994-04-29	16.75	16.75	16.75	16.75	500
1994-05-02	16.75	17.25	16.50	17.25	17000
1994-05-03	18.00	18.00	17.13	18.00	5900
1994-05-04	17.50	18.25	17.50	17.50	16300
1994-05-05	17.50	18.25	17.50	18.25	5800
1994-05-06	17.50	18.25	17.50	18.25	1800
1994-05-09	18.25	18.25	17.50	17.50	20100
1994-05-10	17.50	18.25	17.50	18.25	1200
1994-05-11	17.56	18.00	17.56	17.63	8600
1994-05-13	17.75	18.25	17.75	18.13	60600
1994-05-16	17.75	17.88	17.75	17.75	2300
1994-05-17	18.25	18.25	18.25	18.25	200
1994-05-18	17.50	17.50	17.50	17.50	100
1994-05-19	17.50	18.00	17.50	17.75	16300
1994-05-20	18.25	18.25	18.25	18.25	2500
1994-05-23	17.50	17.50	17.50	17.50	200
1994-05-24	17.50	18.00	17.50	18.00	700
1994-05-25	18.25	18.25	18.25	18.25	3000
1994-05-26	17.50	17.50	17.50	17.50	1200
1994-05-27	17.50	18.00	17.50	18.00	1100
1994-05-31	18.25	18.25	18.00	18.00	4700
1994-06-01	17.75	17.75	17.75	17.75	100
1994-06-02	17.75	17.88	17.75	17.88	4400
1994-06-03	17.75	17.75	17.75	17.75	400
1994-06-06	18.25	18.25	18.25	18.25	300
1994-06-07	18.25	18.25	17.75	17.75	700
1994-06-08	18.25	18.25	17.98	18.25	83200
1994-06-09	18.25	18.75	17.75	18.00	3600
1994-06-10	18.13	18.13	18.13	18.13	2700
1994-06-13	18.00	18.00	18.00	18.00	600
1994-06-14	18.75	18.75	18.00	18.00	1700
1994-06-15	18.00	18.00	18.00	18.00	300
1994-06-16	18.00	18.13	18.00	18.00	10600
1994-06-17	18.75	18.75	18.00	18.75	2600
1994-06-20	18.75	18.75	18.75	18.75	1000
1994-06-21	17.75	17.75	17.75	17.75	500
1994-06-22	17.75	17.75	17.75	17.75	500
1994-06-23	17.75	17.75	17.75	17.75	100
1994-06-24	17.75	18.38	17.75	17.75	1400
1994-06-27	17.75	18.75	17.75	17.75	2300
1994-06-28	18.25	18.75	18.25	18.75	800
1994-06-29	18.75	18.75	17.75	17.75	3100
1994-06-30	17.75	18.50	17.75	18.50	3800
1994-07-01	17.81	18.50	17.81	18.38	31500
1994-07-05	18.75	18.75	18.38	18.75	7600
1994-07-06	18.38	18.38	18.38	18.38	400
1994-07-07	18.00	18.00	18.00	18.00	500
1994-07-08	18.00	18.00	18.00	18.00	200
1994-07-11	18.75	18.75	18.00	18.25	5700
1994-07-12	18.13	18.13	18.13	18.13	1600
1994-07-13	18.00	18.00	17.75	17.75	2600
1994-07-14	18.75	18.75	18.75	18.75	300
1994-07-15	17.75	18.75	17.75	17.75	127500
1994-07-18	17.75	18.25	17.25	17.25	9200
1994-07-19	17.25	17.63	17.25	17.50	12800
1994-07-20	17.25	17.25	17.25	17.25	2200
1994-07-21	17.25	17.25	17.25	17.25	900
1994-07-22	17.50	17.88	17.50	17.88	2300
1994-07-25	17.25	17.25	17.25	17.25	2800
1994-07-26	17.25	17.25	17.25	17.25	100
1994-07-27	17.25	17.25	17.25	17.25	800
1994-07-28	17.75	17.75	17.75	17.75	100
1994-07-29	17.25	17.25	17.25	17.25	1900
1994-08-01	17.25	17.75	17.25	17.75	3800
1994-08-02	17.75	17.75	17.25	17.75	1200
1994-08-03	17.25	17.75	17.25	17.25	14300
1994-08-04	17.50	18.00	17.25	18.00	2600
1994-08-05	18.00	18.00	18.00	18.00	200
1994-08-08	18.00	18.00	17.25	17.25	7200
1994-08-09	17.25	17.25	17.25	17.25	200
1994-08-10	17.25	17.25	17.25	17.25	2900
1994-08-11	17.25	17.88	17.25	17.88	1000
1994-08-16	17.25	18.00	17.25	18.00	5500
1994-08-17	17.25	17.75	17.25	17.25	20900
1994-08-18	18.00	18.00	17.50	17.50	8700
1994-08-19	17.25	18.00	17.25	18.00	1100
1994-08-22	17.63	17.63	17.63	17.63	700
1994-08-23	17.38	17.75	17.25	17.25	21100
1994-08-24	17.25	18.00	17.25	18.00	800
1994-08-25	18.00	18.00	18.00	18.00	1100
1994-08-30	17.25	17.25	17.25	17.25	900
1994-08-31	17.25	17.31	17.25	17.25	1200
1994-09-01	17.25	17.75	17.25	17.75	21800
1994-09-02	18.00	18.00	18.00	18.00	400
1994-09-06	17.50	18.00	17.50	18.00	800
1994-09-07	18.00	18.00	17.50	17.50	1500
1994-09-08	17.50	17.75	17.50	17.63	5400
1994-09-09	17.50	17.88	17.50	17.50	12000
1994-09-12	17.50	18.00	17.50	17.75	486300
1994-09-13	17.75	17.88	17.75	17.88	1000
1994-09-14	17.75	17.75	17.75	17.75	600
1994-09-15	17.75	17.75	17.75	17.75	6000
1994-09-16	18.00	18.00	17.75	18.00	27100
1994-09-19	17.88	17.88	17.75	17.75	8800
1994-09-20	17.75	17.75	17.75	17.75	1200
1994-09-21	17.88	17.88	17.75	17.75	23200
1994-09-22	17.75	17.75	17.75	17.75	200
1994-09-23	17.75	18.00	17.75	17.75	6600
1994-09-26	17.75	17.75	17.75	17.75	200
1994-09-27	17.75	17.88	17.50	17.69	36500
1994-09-28	17.50	17.50	17.50	17.50	200
1994-09-29	17.50	18.00	17.50	18.00	27900
1994-10-03	17.50	18.00	17.50	17.50	2800
1994-10-04	17.50	17.88	17.50	17.75	13200
1994-10-05	17.63	18.00	17.25	17.25	1700
1994-10-06	17.50	17.75	17.50	17.50	4600
1994-10-07	17.50	17.50	17.50	17.50	2800
1994-10-10	17.63	17.63	17.63	17.63	300
1994-10-11	17.50	17.50	17.50	17.50	500
1994-10-12	17.75	17.75	17.75	17.75	2500
1994-10-13	17.75	18.00	17.50	18.00	1500
1994-10-14	18.00	18.00	17.50	17.50	5700
1994-10-17	18.00	18.00	17.50	17.50	10200
1994-10-18	17.50	17.50	17.50	17.50	200
1994-10-19	18.00	18.00	17.50	17.75	16900
1994-10-20	18.00	18.00	17.50	17.50	56300
1994-10-21	17.50	17.50	17.50	17.50	1700
1994-10-24	17.50	17.50	17.50	17.50	2800
1994-10-25	18.00	18.00	18.00	18.00	300
1994-10-26	17.50	18.00	17.50	18.00	1200
1994-10-27	17.50	18.00	17.50	18.00	2100
1994-10-28	17.50	18.00	17.50	17.75	2900
1994-10-31	17.50	18.25	17.50	18.25	37200
1994-11-01	17.75	18.50	17.75	18.50	5000
1994-11-02	18.50	18.50	18.00	18.25	3600
1994-11-03	18.50	18.50	18.25	18.25	22200
1994-11-04	18.00	18.13	18.00	18.00	1900
1994-11-07	18.00	18.00	18.00	18.00	1400
1994-11-08	18.50	18.50	18.00	18.00	7600
1994-11-09	18.00	18.00	18.00	18.00	400
1994-11-10	18.00	18.00	18.00	18.00	100
1994-11-11	18.00	18.50	18.00	18.25	8500
1994-11-14	18.00	18.25	18.00	18.00	32500
1994-11-15	18.00	18.25	18.00	18.25	15500
1994-11-16	18.00	18.25	18.00	18.00	21200
1994-11-17	18.50	18.50	18.50	18.50	700
1994-11-21	18.50	18.50	18.50	18.50	1800
1994-11-22	18.50	18.50	18.50	18.50	100
1994-11-23	18.00	18.50	18.00	18.00	3400
1994-11-25	18.00	18.50	18.00	18.50	400
1994-11-28	18.00	18.00	18.00	18.00	1100
1994-11-29	18.50	18.50	18.50	18.50	200
1994-11-30	18.00	18.50	18.00	18.50	24700
1994-12-01	18.00	18.00	18.00	18.00	2300
1994-12-02	18.00	18.00	18.00	18.00	600
1994-12-05	18.00	18.38	18.00	18.00	2300
1994-12-06	18.00	18.50	18.00	18.50	52900
1994-12-07	18.00	18.50	18.00	18.50	59400
1994-12-08	18.00	18.25	18.00	18.25	7700
1994-12-09	18.00	18.13	18.00	18.00	42700
1994-12-12	18.00	18.50	18.00	18.50	2300
1994-12-13	18.00	18.50	18.00	18.00	15200
1994-12-14	18.00	18.50	18.00	18.50	10200
1994-12-15	18.50	18.50	18.50	18.50	1400
1994-12-16	18.50	18.50	18.00	18.00	3200
1994-12-19	18.75	18.75	18.25	18.75	11800
1994-12-21	18.75	18.75	18.00	18.25	2400
1994-12-22	18.75	18.75	18.50	18.75	7500
1994-12-23	18.00	18.38	18.00	18.38	1000
1994-12-28	18.75	18.75	18.75	18.75	900
1994-12-29	18.00	18.00	18.00	18.00	1900
1994-12-30	18.25	18.75	18.00	18.75	7400
1995-01-03	18.75	19.00	18.25	18.63	4700
1995-01-04	18.25	18.63	18.25	18.63	700
1995-01-05	18.50	18.50	18.50	18.50	1400
1995-01-06	18.50	19.00	18.50	18.50	2900
1995-01-09	18.25	18.25	18.25	18.25	100
1995-01-10	18.25	18.63	18.25	18.63	900
1995-01-11	18.25	18.75	18.25	18.63	1400
1995-01-12	18.25	18.25	18.25	18.25	500
1995-01-13	18.25	18.63	18.25	18.63	800
1995-01-16	19.00	19.00	18.25	18.25	200
1995-01-17	18.50	19.00	18.25	19.00	1100
1995-01-18	18.25	18.63	18.25	18.25	200400
1995-01-19	18.25	18.63	18.25	18.63	4200
1995-01-20	18.25	18.38	18.25	18.25	4800
1995-01-23	18.25	18.50	18.00	18.25	5600
1995-01-24	17.50	18.13	17.50	18.13	207800
1995-01-25	18.50	19.00	18.50	18.75	19000
1995-01-26	18.75	19.00	18.25	19.00	7500
1995-01-27	18.25	18.50	18.25	18.25	1300
1995-01-30	19.00	19.00	18.00	18.00	2500
1995-01-31	18.00	18.75	18.00	18.50	8200
1995-02-01	18.06	18.75	17.50	17.50	13400
1995-02-02	17.50	17.50	17.50	17.50	2600
1995-02-03	17.63	17.63	17.50	17.63	1800
1995-02-06	18.00	18.00	17.25	17.25	800
1995-02-07	18.00	18.00	16.75	17.00	13200
1995-02-08	17.25	17.25	16.63	17.25	7800
1995-02-09	16.50	17.25	16.50	17.25	3200
1995-02-10	16.50	16.50	16.50	16.50	2800
1995-02-13	16.50	16.50	16.50	16.50	5200
1995-02-14	16.75	16.75	15.25	15.25	28500
1995-02-15	16.00	16.00	15.25	15.75	14300
1995-02-16	15.38	15.75	15.00	15.75	20100
1995-02-17	15.75	15.75	14.50	15.13	12400
1995-02-21	15.50	15.75	15.25	15.50	12200
1995-02-22	16.50	16.75	15.75	16.25	42100
1995-02-23	16.50	16.50	16.13	16.50	5100
1995-02-24	16.50	17.50	16.00	16.75	12700
1995-02-27	17.50	17.75	16.75	17.00	17200
1995-02-28	16.75	17.50	16.75	17.50	4100
1995-03-01	17.75	17.75	17.25	17.50	11800
1995-03-02	17.50	17.50	17.50	17.50	100
1995-03-03	16.75	17.50	16.75	17.50	400
1995-03-06	16.75	17.50	16.75	17.50	4800
1995-03-07	17.50	17.50	17.50	17.50	2000
1995-03-08	16.75	17.13	16.75	17.00	36500
1995-03-09	16.75	16.75	16.75	16.75	3000
1995-03-10	16.75	17.50	16.75	16.75	3100
1995-03-13	16.75	17.50	16.50	16.50	26200
1995-03-14	16.50	17.25	16.50	17.25	2900
1995-03-15	16.75	17.25	16.50	17.25	38000
1995-03-16	16.50	16.75	16.25	16.75	6200
1995-03-17	16.00	17.00	16.00	16.50	9400
1995-03-20	16.50	17.00	16.50	17.00	10300
1995-03-21	16.50	17.00	16.25	16.25	1700
1995-03-22	16.25	16.25	16.25	16.25	100
1995-03-23	17.00	17.00	16.88	16.88	900
1995-03-24	16.75	16.75	16.75	16.75	900
1995-03-27	16.00	16.75	16.00	16.00	500
1995-03-28	16.75	16.75	16.00	16.00	6100
1995-03-29	16.31	16.56	16.31	16.50	5600
1995-03-30	17.00	17.00	17.00	17.00	300
1995-03-31	16.75	17.00	16.25	17.00	8200
1995-04-03	16.25	17.00	16.25	16.50	8600
1995-04-04	16.50	16.75	15.75	16.75	12300
1995-04-05	16.75	17.00	16.25	16.25	2300
1995-04-06	17.00	17.00	16.25	16.25	700
1995-04-07	17.00	17.00	16.25	16.25	2100
1995-04-10	16.25	17.00	16.25	16.25	1900
1995-04-11	16.25	17.25	16.25	16.25	3800
1995-04-12	17.25	17.25	17.25	17.25	2900
1995-04-13	17.25	17.75	16.50	17.75	13500
1995-04-17	17.50	17.75	17.25	17.75	24700
1995-04-18	18.00	18.00	17.50	18.00	21700
1995-04-19	17.50	18.00	17.50	18.00	13800
1995-04-20	17.75	18.00	17.75	17.75	2800
1995-04-21	18.00	18.00	17.75	17.75	3800
1995-04-24	16.25	16.50	15.75	16.50	17700
1995-04-25	16.00	17.50	16.00	16.75	31300
1995-04-26	16.75	17.50	16.75	17.25	27000
1995-04-27	17.00	17.00	16.50	17.00	12700
1995-04-28	16.50	16.63	16.00	16.25	16700
1995-05-01	17.00	17.25	17.00	17.25	6300
1995-05-02	16.50	17.25	16.50	16.50	10900
1995-05-03	16.75	17.50	16.75	17.25	64000
1995-05-04	17.00	17.50	17.00	17.50	4400
1995-05-05	17.25	17.25	17.00	17.00	50500
1995-05-08	17.00	17.50	17.00	17.50	30700
1995-05-09	16.75	17.50	16.75	16.75	11900
1995-05-10	17.50	17.50	16.75	16.75	4000
1995-05-11	16.50	16.50	16.50	16.50	6000
1995-05-12	16.38	17.25	16.25	16.25	5400
1995-05-15	16.25	17.25	16.25	17.25	2400
1995-05-16	17.25	17.25	16.00	17.00	8600
1995-05-17	16.75	16.75	16.75	16.75	5000
1995-05-18	17.00	17.00	15.75	15.75	14600
1995-05-19	15.00	16.00	14.50	16.00	18000
1995-05-22	16.25	16.50	15.50	15.75	4100
1995-05-23	16.13	16.50	16.00	16.00	52600
1995-05-24	16.00	16.00	16.00	16.00	100
1995-05-25	16.75	17.00	16.00	16.00	10300
1995-05-26	16.00	17.00	16.00	17.00	1100
1995-05-30	16.00	16.00	16.00	16.00	500
1995-05-31	16.00	16.00	16.00	16.00	8000
1995-06-01	15.75	16.00	15.00	15.75	12200
1995-06-02	15.63	16.00	15.25	16.00	2400
1995-06-05	15.50	15.50	14.50	15.00	37600
1995-06-06	15.00	16.50	15.00	15.50	14200
1995-06-07	15.50	16.00	15.50	15.50	2300
1995-06-08	15.50	16.00	15.50	15.75	1500
1995-06-09	16.00	16.00	16.00	16.00	1000
1995-06-12	15.50	17.00	15.50	17.00	7600
1995-06-13	16.00	16.25	16.00	16.25	2200
1995-06-14	15.75	16.50	15.75	16.50	4400
1995-06-15	15.75	16.00	15.75	16.00	5100
1995-06-16	16.50	16.50	15.50	16.50	3300
1995-06-19	15.50	16.50	15.50	15.50	2000
1995-06-20	15.50	15.50	15.50	15.50	1200
1995-06-21	15.56	16.50	15.50	16.50	11500
1995-06-22	15.50	16.00	15.50	16.00	2600
1995-06-23	15.50	16.00	15.50	15.50	2600
1995-06-26	15.50	16.50	15.50	16.50	1500
1995-06-27	16.00	16.50	15.50	15.50	12600
1995-06-28	16.25	16.25	15.50	15.75	12300
1995-06-29	16.75	16.75	15.75	16.00	14100
1995-06-30	15.75	16.25	15.75	16.25	2100
1995-07-03	16.25	16.25	16.25	16.25	1300
1995-07-05	15.75	16.00	15.75	16.00	6700
1995-07-06	15.75	16.00	15.75	16.00	2000
1995-07-07	15.75	16.25	15.75	16.25	43200
1995-07-10	16.25	16.25	15.50	15.50	4100
1995-07-11	16.25	16.25	15.50	15.88	6500
1995-07-12	15.50	16.00	15.50	15.50	2700
1995-07-13	15.50	16.25	15.50	16.25	3000
1995-07-14	16.25	16.25	15.75	15.75	10400
1995-07-17	16.25	16.25	16.00	16.25	4100
1995-07-18	16.25	16.25	15.50	15.75	10800
1995-07-19	15.25	16.00	15.25	15.75	13600
1995-07-20	15.25	15.50	15.00	15.00	16800
1995-07-21	15.75	15.75	15.00	15.50	4800
1995-07-24	15.25	15.25	15.25	15.25	600
1995-07-25	15.75	15.75	15.50	15.50	4400
1995-07-26	15.50	16.00	15.50	16.00	8700
1995-07-27	15.50	16.25	15.50	16.25	104000
1995-07-28	16.00	16.50	15.75	16.50	24200
1995-07-31	16.50	16.50	15.75	16.50	1000
1995-08-01	15.75	16.25	15.75	16.25	12400
1995-08-02	16.25	16.25	15.75	16.25	13700
1995-08-03	15.25	16.25	15.25	16.00	14100
1995-08-04	16.25	16.25	15.25	16.25	1400
1995-08-07	15.25	16.25	15.25	16.25	700
1995-08-08	15.50	16.25	15.50	16.25	67000
1995-08-09	16.25	16.25	15.50	15.50	1000
1995-08-10	15.50	16.25	15.50	15.50	68600
1995-08-11	15.88	16.25	15.88	16.06	5600
1995-08-14	16.25	16.25	15.50	16.25	5000
1995-08-15	16.25	16.25	15.50	15.75	22100
1995-08-16	16.25	16.25	15.50	15.75	2900
1995-08-17	16.25	16.25	15.50	15.50	3700
1995-08-18	16.25	16.25	16.00	16.25	2500
1995-08-21	16.25	16.25	15.50	16.00	10300
1995-08-22	16.25	16.25	15.50	15.50	10400
1995-08-23	16.00	16.25	15.50	15.50	32400
1995-08-24	16.00	16.25	15.50	15.50	11100
1995-08-25	15.75	15.75	15.25	15.75	10800
1995-08-28	15.75	15.75	15.25	15.25	200
1995-08-29	15.25	15.75	15.25	15.50	29000
1995-08-30	15.25	15.56	15.25	15.56	700
1995-09-01	15.25	16.00	15.25	16.00	2000
1995-09-05	15.25	16.25	15.25	15.75	5800
1995-09-06	16.13	16.25	15.75	16.25	7300
1995-09-07	16.25	16.25	15.75	15.88	3400
1995-09-08	16.25	16.25	15.75	16.25	1300
1995-09-11	16.25	16.25	15.75	16.25	1300
1995-09-12	16.25	16.25	15.75	15.75	2600
1995-09-13	16.25	16.50	16.00	16.50	5500
1995-09-14	16.25	17.00	16.25	17.00	2200
1995-09-15	17.00	17.00	16.50	16.50	5900
1995-09-18	17.25	17.50	16.50	16.63	4800
1995-09-19	16.50	17.25	16.50	17.25	6800
1995-09-20	17.25	17.25	16.75	16.75	1200
1995-09-21	17.25	17.25	16.50	17.25	6800
1995-09-22	16.50	17.25	16.50	17.25	200
1995-09-25	16.25	16.25	16.25	16.25	500
1995-09-26	17.25	17.25	17.25	17.25	700
1995-09-27	17.25	17.25	17.00	17.25	300
1995-09-28	16.25	17.00	16.25	17.00	3700
1995-09-29	17.00	17.00	16.25	17.00	7100
1995-10-02	17.00	18.00	16.50	17.50	26000
1995-10-03	17.75	18.00	17.50	17.50	14500
1995-10-04	17.50	18.50	17.50	17.50	3200
1995-10-05	17.50	18.50	17.50	17.50	6600
1995-10-06	18.25	18.25	17.50	17.50	2900
1995-10-09	18.25	18.25	17.50	17.88	6800
1995-10-10	17.50	17.75	17.25	17.25	7700
1995-10-11	17.00	17.50	17.00	17.25	3500
1995-10-12	17.00	17.50	17.00	17.00	4800
1995-10-13	17.00	17.50	17.00	17.00	6100
1995-10-17	16.75	17.50	16.00	16.00	4900
1995-10-18	15.75	16.75	15.75	16.00	1500
1995-10-19	16.50	16.50	15.75	15.75	3600
1995-10-20	16.50	16.50	15.75	15.75	1400
1995-10-23	16.00	16.50	15.75	16.00	9600
1995-10-24	15.75	15.75	15.75	15.75	900
1995-10-25	16.25	16.25	15.75	15.75	700
1995-10-26	15.75	16.75	15.75	16.75	14500
1995-10-27	15.50	16.50	15.38	16.00	56900
1995-10-31	15.00	16.00	15.00	16.00	45300
1995-11-01	15.00	16.00	15.00	16.00	3500
1995-11-02	15.00	15.50	15.00	15.00	83200
1995-11-03	15.50	15.50	15.50	15.50	3600
1995-11-06	15.50	15.50	15.00	15.25	12900
1995-11-07	15.00	15.50	14.88	15.50	45700
1995-11-08	15.00	15.50	15.00	15.50	1900
1995-11-09	15.25	15.25	15.25	15.25	800
1995-11-10	15.25	15.50	15.00	15.50	3000
1995-11-13	15.00	15.50	15.00	15.00	7500
1995-11-14	15.00	15.50	15.00	15.50	1500
1995-11-15	15.50	15.75	15.00	15.75	7600
1995-11-16	15.25	15.75	15.25	15.50	14400
1995-11-17	15.50	15.75	15.50	15.75	29700
1995-11-20	15.50	16.00	15.50	15.75	12900
1995-11-21	16.50	16.50	16.00	16.50	33000
1995-11-22	16.00	16.50	16.00	16.00	82400
1995-11-27	16.00	16.50	16.00	16.00	3900
1995-11-28	16.00	16.00	16.00	16.00	4800
1995-11-29	16.38	16.38	16.00	16.25	21100
1995-11-30	16.00	16.50	16.00	16.50	700
1995-12-01	16.00	16.50	16.00	16.13	2100
1995-12-04	16.50	16.50	16.00	16.00	900
1995-12-05	16.50	16.50	16.00	16.00	6200
1995-12-06	16.25	16.25	15.00	15.00	6300
1995-12-07	15.00	15.50	15.00	15.50	5500
1995-12-08	15.00	15.25	14.75	14.75	2800
1995-12-11	14.75	14.75	14.75	14.75	1900
1995-12-12	14.75	15.50	14.75	15.50	2100
1995-12-13	13.00	13.00	11.00	12.13	43800
1995-12-14	12.50	13.75	11.75	12.75	217200
1995-12-15	14.00	14.75	13.00	14.63	145600
1995-12-18	13.00	14.75	13.00	13.25	21200
1995-12-19	13.00	14.75	13.00	14.00	7400
1995-12-20	13.00	14.75	13.00	13.88	19200
1995-12-21	13.00	14.75	13.00	13.00	73000
1995-12-22	13.00	14.25	13.00	14.25	316800
1995-12-26	13.50	13.75	12.75	12.75	11600
1995-12-27	13.00	13.75	12.88	13.75	59500
1995-12-28	13.75	13.75	12.50	13.75	11100
1995-12-29	12.75	13.75	12.50	13.50	6000
1996-01-02	12.75	13.75	12.75	13.75	4500
1996-01-03	12.75	13.75	12.75	13.75	1300
1996-01-04	12.75	13.75	12.75	13.00	5600
1996-01-05	12.75	13.75	12.75	13.75	1300
1996-01-08	13.00	13.50	13.00	13.50	3100
1996-01-09	13.75	14.00	13.25	13.25	10800
1996-01-10	13.25	13.25	13.25	13.25	1000
1996-01-11	15.00	15.00	14.38	14.38	5200
1996-01-12	14.50	14.88	14.00	14.00	4800
1996-01-15	13.00	14.75	13.00	14.75	1000
1996-01-16	14.75	14.75	14.38	14.75	400
1996-01-17	14.75	14.75	13.00	13.00	1400
1996-01-18	14.00	14.00	14.00	14.00	200
1996-01-19	14.75	14.75	13.00	14.00	1800
1996-01-22	14.00	14.00	14.00	14.00	1000
1996-01-23	14.75	14.75	14.75	14.75	2600
1996-01-24	14.00	14.38	13.63	14.00	2900
1996-01-25	13.00	13.25	13.00	13.25	400
1996-01-26	13.88	14.00	13.00	14.00	6400
1996-01-29	13.00	14.75	13.00	13.88	1100
1996-01-30	13.00	14.00	13.00	14.00	200
1996-01-31	14.75	14.75	13.00	13.25	1500
1996-02-01	13.00	14.75	13.00	13.00	3800
1996-02-02	14.75	14.75	13.00	14.75	2200
1996-02-05	14.75	14.75	13.13	14.00	10100
1996-02-06	13.00	14.75	13.00	14.75	800
1996-02-07	14.75	14.75	13.00	13.25	2800
1996-02-08	13.00	14.75	13.00	13.25	3800
1996-02-09	13.00	14.75	13.00	14.75	3600
1996-02-12	14.75	14.75	13.00	13.13	2000
1996-02-13	14.75	14.75	13.00	13.25	700
1996-02-14	13.00	14.75	13.00	13.25	2600
1996-02-15	13.00	13.25	13.00	13.13	2000
1996-02-16	13.00	14.75	13.00	14.75	6300
1996-02-20	14.75	14.75	13.00	14.13	4500
1996-02-21	13.50	14.75	13.00	14.75	5600
1996-02-22	14.50	14.50	13.50	13.50	5100
1996-02-23	14.06	14.50	12.75	13.50	12500
1996-02-26	14.50	14.50	13.00	14.00	9700
1996-02-27	12.75	14.50	12.75	14.00	2500
1996-02-28	14.50	14.50	12.75	14.13	3200
1996-02-29	14.50	14.50	12.75	13.88	135700
1996-03-01	12.75	14.50	12.75	12.75	1400
1996-03-04	12.75	14.50	12.75	13.88	4900
1996-03-05	12.75	13.63	12.75	13.63	1600
1996-03-06	12.75	14.50	12.75	13.88	3600
1996-03-07	12.75	14.50	12.75	13.88	2800
1996-03-08	12.75	14.00	12.75	12.88	12500
1996-03-11	14.50	14.50	13.00	14.50	5300
1996-03-12	14.50	14.50	12.75	12.88	4800
1996-03-13	14.50	14.50	12.75	13.63	26900
1996-03-14	12.75	14.25	12.75	12.75	5800
1996-03-15	12.75	14.25	12.75	13.13	9500
1996-03-18	12.75	13.00	12.75	13.00	500
1996-03-19	12.75	13.50	12.75	13.50	2100
1996-03-20	14.13	14.13	12.75	13.50	3900
1996-03-21	13.50	14.00	13.50	13.50	700
1996-03-22	12.75	14.25	12.75	14.25	3400
1996-03-25	12.75	14.25	12.75	13.88	10100
1996-03-26	14.25	14.25	12.75	13.50	5200
1996-03-27	13.50	13.75	12.75	13.50	3500
1996-03-28	13.38	14.00	12.75	13.00	3600
1996-03-29	13.75	13.75	12.75	13.50	1400
1996-04-01	14.00	14.00	14.00	14.00	200
1996-04-02	12.75	14.00	12.75	14.00	1300
1996-04-03	13.75	13.75	13.75	13.75	800
1996-04-04	14.50	14.50	14.00	14.00	1200
1996-04-08	13.00	14.50	13.00	14.00	6000
1996-04-09	13.00	13.75	13.00	13.00	1700
1996-04-10	13.75	13.75	13.00	13.00	6900
1996-04-11	13.00	13.50	12.50	13.13	7700
1996-04-12	13.13	14.25	12.75	13.00	5300
1996-04-15	14.25	14.25	12.75	14.00	2100
1996-04-16	14.25	14.25	14.00	14.00	400
1996-04-17	14.25	14.25	12.50	14.00	6700
1996-04-18	13.75	14.00	12.50	14.00	6500
1996-04-19	13.75	13.75	12.50	13.75	9000
1996-04-22	13.25	13.75	12.50	13.44	19000
1996-04-23	13.13	13.13	13.13	13.13	400
1996-04-24	12.50	13.75	12.50	13.75	431300
1996-04-25	13.75	13.75	12.50	12.75	53900
1996-04-26	13.75	13.75	12.50	13.38	9500
1996-04-29	12.50	13.75	12.50	13.75	14500
1996-04-30	12.50	13.75	12.50	13.00	12600
1996-05-01	13.75	13.75	12.50	13.00	18000
1996-05-02	13.50	13.50	13.00	13.38	9300
1996-05-03	13.00	13.50	13.00	13.38	21300
1996-05-06	13.50	13.50	13.00	13.25	6800
1996-05-07	13.00	13.50	13.00	13.50	900
1996-05-08	13.00	13.50	13.00	13.00	2600
1996-05-09	13.50	13.50	13.00	13.50	4300
1996-05-10	13.00	13.50	13.00	13.50	2800
1996-05-13	13.00	13.50	13.00	13.25	54800
1996-05-14	13.00	13.50	13.00	13.50	1900
1996-05-15	13.50	13.50	13.00	13.25	6900
1996-05-16	13.50	13.50	13.00	13.00	4600
1996-05-17	13.00	13.50	13.00	13.50	2400
1996-05-20	13.00	13.50	13.00	13.00	17000
1996-05-21	13.25	13.50	13.00	13.50	17000
1996-05-22	13.00	13.50	13.00	13.13	4700
1996-05-23	13.50	13.50	13.00	13.50	8000
1996-05-24	13.50	13.50	13.50	13.50	1800
1996-05-28	13.50	13.50	13.00	13.50	47800
1996-05-29	13.00	13.50	13.00	13.25	11700
1996-05-30	13.00	13.50	13.00	13.25	47300
1996-05-31	13.50	13.50	13.00	13.38	7600
1996-06-03	13.50	13.50	13.00	13.50	13200
1996-06-04	13.50	14.00	13.25	13.63	101200
1996-06-05	14.00	14.00	13.38	13.38	9500
1996-06-06	13.50	14.00	13.25	13.38	10800
1996-06-07	13.75	13.75	13.00	13.75	11100
1996-06-10	13.75	13.75	13.00	13.50	20100
1996-06-11	13.00	13.13	13.00	13.13	10100
1996-06-12	13.25	13.25	13.00	13.13	4800
1996-06-13	12.75	13.50	12.75	13.25	9300
1996-06-14	13.00	13.50	13.00	13.25	3100
1996-06-17	13.50	13.50	13.00	13.25	2200
1996-06-18	13.00	14.00	13.00	13.13	8800
1996-06-19	13.00	13.50	12.75	13.00	19000
1996-06-20	12.75	13.25	12.75	12.88	5600
1996-06-21	12.75	13.00	12.75	12.75	34200
1996-06-24	12.88	13.00	12.56	12.75	33880000
1996-06-25	12.75	13.25	12.25	12.63	83900
1996-06-26	12.25	13.00	12.00	12.38	57100
1996-06-27	12.13	12.63	12.00	12.00	102100
1996-06-28	11.75	12.75	11.75	12.75	29400
1996-07-01	12.75	12.75	12.25	12.75	11700
1996-07-02	13.00	13.00	12.25	12.63	14900
1996-07-03	12.25	13.00	12.25	13.00	5000
1996-07-05	13.00	13.00	13.00	13.00	200
1996-07-08	13.00	13.00	12.00	13.00	4700
1996-07-09	12.00	12.50	12.00	12.00	22100
1996-07-10	12.50	12.63	12.50	12.50	15000
1996-07-11	12.38	12.50	12.00	12.50	24100
1996-07-12	12.19	13.00	12.00	12.00	6700
1996-07-15	12.75	12.75	12.13	12.13	3900
1996-07-16	12.00	12.50	12.00	12.50	31400
1996-07-17	12.50	12.50	12.25	12.38	16500
1996-07-18	12.50	12.50	12.00	12.00	1200
1996-07-19	12.50	12.50	12.00	12.00	8600
1996-07-22	12.00	12.75	12.00	12.38	12800
1996-07-23	12.75	12.75	12.00	12.75	2200
1996-07-24	12.75	12.75	12.00	12.50	13000
1996-07-25	12.00	12.75	12.00	12.56	600
1996-07-26	12.00	12.75	12.00	12.25	33900
1996-07-29	12.00	12.38	12.00	12.19	10500
1996-07-30	12.75	12.75	12.00	12.25	18300
1996-07-31	12.25	12.25	12.00	12.25	39500
1996-08-01	12.25	13.75	12.25	13.00	20200
1996-08-02	13.19	13.75	13.00	13.75	5200
1996-08-05	13.75	13.75	13.00	13.50	13400
1996-08-06	13.50	13.50	13.25	13.50	11700
1996-08-07	13.50	13.50	12.75	13.25	6600
1996-08-08	13.25	13.25	13.00	13.25	4100
1996-08-09	13.13	13.25	12.75	12.75	1600
1996-08-12	12.50	13.00	12.50	12.63	3200
1996-08-13	12.50	12.63	12.25	12.25	3500
1996-08-14	13.25	13.25	12.25	13.00	16800
1996-08-15	12.75	13.00	12.25	12.25	11700
1996-08-16	12.75	13.00	11.75	12.00	28600
1996-08-19	13.00	13.00	12.50	13.00	5900
1996-08-20	13.00	13.00	12.63	13.00	36100
1996-08-21	13.50	14.50	13.00	14.00	51500
1996-08-22	14.00	14.00	12.88	14.00	86700
1996-08-23	14.00	14.38	14.00	14.38	13000
1996-08-26	14.38	14.50	14.25	14.38	20400
1996-08-27	14.38	14.63	14.38	14.50	16900
1996-08-28	14.50	14.63	14.50	14.63	24000
1996-08-29	14.75	14.75	14.25	14.25	18200
1996-08-30	14.31	14.31	14.00	14.13	14200
1996-09-03	14.13	14.13	13.88	13.88	2200
1996-09-04	14.13	14.13	14.00	14.00	2300
1996-09-05	14.13	14.13	14.00	14.13	3000
1996-09-06	14.13	14.13	13.88	14.00	10000
1996-09-09	14.00	14.13	14.00	14.13	3900
1996-09-10	14.13	14.13	13.88	14.00	3000
1996-09-11	14.00	14.25	13.75	14.25	48900
1996-09-12	14.38	14.50	14.25	14.38	16400
1996-09-13	14.38	14.38	14.13	14.25	32000
1996-09-16	14.25	14.38	14.25	14.25	41000
1996-09-17	14.38	14.38	14.25	14.25	3100
1996-09-18	14.38	14.50	14.25	14.50	4300
1996-09-19	14.38	14.38	14.25	14.38	42500
1996-09-20	14.38	14.75	14.38	14.75	7200
1996-09-23	14.75	14.75	14.50	14.75	5100
1996-09-24	14.75	15.00	14.75	14.88	9400
1996-09-25	15.00	15.00	14.88	15.00	3800
1996-09-26	15.00	15.00	14.88	15.00	5500
1996-09-27	14.88	15.25	14.88	14.88	9300
1996-09-30	15.00	15.00	14.88	14.88	4300
1996-10-01	15.00	15.13	15.00	15.00	5100
1996-10-02	15.13	15.25	15.13	15.25	14000
1996-10-03	15.25	15.50	15.25	15.38	3600
1996-10-04	15.50	15.75	15.50	15.50	13400
1996-10-07	15.63	15.63	15.50	15.63	2300
1996-10-08	15.63	15.63	15.50	15.50	3500
1996-10-09	15.38	15.50	15.38	15.50	3800
1996-10-10	15.38	15.50	15.38	15.38	13500
1996-10-11	15.38	15.38	15.38	15.38	1000
1996-10-14	15.50	15.63	15.50	15.63	4200
1996-10-15	15.50	15.75	15.50	15.50	6200
1996-10-16	15.13	15.38	15.13	15.25	5500
1996-10-17	15.38	15.50	15.38	15.38	21100
1996-10-18	15.50	15.50	15.50	15.50	500
1996-10-21	15.50	15.50	15.50	15.50	300
1996-10-22	15.38	15.38	15.25	15.38	14900
1996-10-23	15.13	15.25	15.13	15.25	2700
1996-10-24	15.13	15.13	15.00	15.13	2400
1996-10-25	15.00	15.00	14.75	14.75	12400
1996-10-28	14.63	15.00	14.63	14.75	3800
1996-10-29	14.88	15.25	14.75	15.13	14200
1996-10-30	15.13	15.13	15.00	15.00	1000
1996-10-31	14.88	15.00	14.75	14.88	3500
1996-11-01	14.75	14.88	14.63	14.88	2500
1996-11-04	14.75	14.88	14.63	14.75	204500
1996-11-05	14.75	14.75	14.75	14.75	100
1996-11-06	14.88	15.13	14.88	15.00	5200
1996-11-07	14.88	15.13	14.88	15.00	15400
1996-11-08	15.13	15.13	14.88	14.88	6200
1996-11-11	15.00	15.38	15.00	15.25	22100
1996-11-12	15.25	15.38	15.00	15.13	48200
1996-11-13	15.25	15.50	15.25	15.25	10900
1996-11-14	15.00	15.25	15.00	15.25	25200
1996-11-15	15.38	15.50	15.13	15.13	23500
1996-11-18	15.38	15.38	15.25	15.38	9900
1996-11-19	15.50	15.63	15.50	15.63	13700
1996-11-20	15.50	16.50	15.50	16.25	16200
1996-11-21	16.63	17.25	16.38	16.75	25600
1996-11-22	16.75	16.88	16.50	16.50	19600
1996-11-25	16.25	16.75	16.25	16.75	40600
1996-11-26	16.50	16.63	16.25	16.25	18500
1996-11-27	16.13	16.75	16.13	16.75	16000
1996-11-29	16.88	16.88	16.50	16.88	17100
1996-12-02	16.88	16.88	16.50	16.63	9000
1996-12-03	16.50	16.88	16.25	16.38	9000
1996-12-04	16.38	16.38	16.13	16.25	7100
1996-12-05	16.25	16.25	16.13	16.25	15000
1996-12-06	16.00	16.00	15.88	15.88	2900
1996-12-09	15.75	16.13	15.75	16.00	29500
1996-12-10	16.00	16.13	16.00	16.13	20100
1996-12-11	16.00	16.00	15.75	15.75	4700
1996-12-12	15.88	15.88	15.38	15.38	5600
1996-12-13	15.00	15.38	15.00	15.25	20300
1996-12-16	15.25	15.75	15.25	15.50	8400
1996-12-17	15.25	15.25	15.25	15.25	900
1996-12-18	15.00	15.25	14.88	15.13	23900
1996-12-19	15.00	15.00	14.88	15.00	9600
1996-12-20	14.75	15.25	14.75	15.25	36900
1996-12-23	15.13	15.50	15.13	15.13	19100
1996-12-24	15.25	15.50	15.25	15.50	2000
1996-12-26	15.38	15.63	15.38	15.50	2000
1996-12-27	15.50	15.50	15.38	15.38	1200
1996-12-30	15.50	16.25	15.50	16.25	32600
1996-12-31	16.38	16.50	16.38	16.38	35300
1997-01-02	16.13	16.25	15.75	15.88	9400
1997-01-03	16.25	16.63	16.13	16.50	12400
1997-01-06	16.63	16.75	16.38	16.50	17500
1997-01-07	16.38	16.75	16.38	16.63	6000
1997-01-08	16.75	16.75	16.63	16.75	4600
1997-01-09	16.88	17.13	16.88	17.13	15700
1997-01-10	17.00	17.25	17.00	17.13	13500
1997-01-13	17.00	17.13	17.00	17.00	53200
1997-01-14	17.25	17.25	16.88	17.00	26100
1997-01-15	16.63	16.75	16.63	16.63	6800
1997-01-16	16.88	16.88	16.75	16.75	5800
1997-01-17	16.88	16.88	16.88	16.88	100
1997-01-20	16.75	16.88	16.63	16.88	3200
1997-01-21	16.88	16.88	16.63	16.63	5900
1997-01-22	16.63	16.75	16.50	16.63	20200
1997-01-23	16.63	16.63	16.50	16.50	31600
1997-01-24	16.38	16.38	16.13	16.25	1800
1997-01-27	16.38	16.38	16.25	16.38	3600
1997-01-28	16.63	16.88	16.50	16.63	40400
1997-01-29	16.75	16.88	16.63	16.63	7500
1997-01-30	16.75	16.88	16.50	16.50	9600
1997-01-31	16.50	16.63	16.38	16.38	5000
1997-02-03	16.38	16.38	16.38	16.38	1000
1997-02-04	16.63	16.63	16.13	16.38	30400
1997-02-05	16.50	16.50	16.00	16.13	8100
1997-02-06	16.13	16.13	15.88	15.88	4200
1997-02-07	15.88	16.00	15.88	15.88	3800
1997-02-10	16.00	16.00	15.88	16.00	1900
1997-02-11	16.25	16.25	16.00	16.00	6300
1997-02-12	15.88	16.00	15.88	15.88	43100
1997-02-13	16.13	16.13	15.75	16.00	9400
1997-02-14	16.38	16.38	16.00	16.00	50500
1997-02-18	16.13	16.25	16.00	16.13	11100
1997-02-19	16.13	16.13	15.88	15.88	2100
1997-02-20	16.00	16.00	15.63	15.75	3800
1997-02-21	15.63	15.75	15.63	15.75	3100
1997-02-24	15.63	15.63	15.50	15.63	7700
1997-02-25	15.63	15.63	15.00	15.25	10600
1997-02-26	15.13	15.38	15.13	15.38	3300
1997-02-27	15.25	15.38	15.13	15.13	3600
1997-02-28	15.13	15.13	15.13	15.13	6200
1997-03-03	15.13	15.63	15.13	15.63	32400
1997-03-04	15.50	15.88	15.50	15.75	13800
1997-03-05	15.88	16.00	15.75	16.00	16200
1997-03-06	15.88	16.00	15.63	16.00	18100
1997-03-07	15.75	16.00	15.75	15.75	5100
1997-03-10	15.88	16.25	15.88	16.00	3900
1997-03-11	16.13	16.13	16.00	16.00	2000
1997-03-12	15.75	16.25	15.75	16.00	11800
1997-03-13	16.00	16.00	16.00	16.00	4600
1997-03-14	16.38	16.38	16.25	16.25	8000
1997-03-17	16.13	16.38	16.00	16.25	12900
1997-03-18	16.38	16.38	16.13	16.25	2100
1997-03-19	16.25	16.38	16.25	16.38	2300
1997-03-20	16.25	16.25	16.00	16.00	20500
1997-03-21	16.00	16.25	16.00	16.13	7500
1997-03-24	16.13	16.13	16.00	16.00	3500
1997-03-25	16.13	16.38	16.13	16.25	2500
1997-03-26	16.38	16.50	16.38	16.50	4800
1997-03-27	16.50	16.50	16.38	16.38	15000
1997-03-31	16.50	16.50	16.00	16.00	8500
1997-04-01	15.75	15.88	15.75	15.88	1200
1997-04-02	15.88	16.63	15.88	16.25	15700
1997-04-03	16.50	16.88	16.50	16.88	18000
1997-04-04	16.63	16.75	16.25	16.25	3900
1997-04-07	16.25	16.38	16.13	16.13	3400
1997-04-08	16.25	16.50	16.13	16.13	13900
1997-04-09	16.25	16.38	16.00	16.25	10600
1997-04-10	16.25	16.38	16.25	16.25	1100
1997-04-11	16.38	16.38	16.13	16.38	1700
1997-04-14	16.25	16.63	16.13	16.63	5900
1997-04-15	16.88	16.88	16.38	16.38	5900
1997-04-16	16.25	16.50	16.25	16.38	8300
1997-04-17	16.63	16.75	16.38	16.63	3300
1997-04-18	16.50	16.88	16.50	16.88	2400
1997-04-21	16.63	16.75	16.50	16.50	9700
1997-04-22	16.63	16.63	16.25	16.25	3200
1997-04-23	16.50	16.63	16.25	16.25	8600
1997-04-24	16.50	16.50	16.25	16.25	6300
1997-04-25	16.25	16.50	16.25	16.50	3700
1997-04-28	16.50	16.75	16.38	16.75	14500
1997-04-29	16.88	16.88	16.38	16.38	3800
1997-04-30	16.50	16.75	16.38	16.38	7300
1997-05-01	16.50	16.75	16.38	16.50	7600
1997-05-02	16.75	16.88	16.63	16.88	12300
1997-05-05	17.00	17.00	16.88	17.00	8400
1997-05-06	17.00	17.13	16.75	16.88	20500
1997-05-07	16.63	16.88	16.63	16.88	5600
1997-05-08	16.75	16.88	16.63	16.63	8400
1997-05-09	16.63	16.75	16.25	16.25	15200
1997-05-12	16.25	16.50	16.25	16.25	9300
1997-05-13	16.38	16.50	16.38	16.50	2900
1997-05-14	16.63	16.75	16.50	16.50	7700
1997-05-15	16.63	16.75	16.50	16.50	3500
1997-05-16	16.38	16.38	16.25	16.25	600
1997-05-19	16.25	16.25	15.50	16.00	24900
1997-05-20	15.88	16.00	15.88	16.00	6100
1997-05-21	16.00	16.00	15.75	15.75	3100
1997-05-22	15.75	15.75	15.63	15.63	2400
1997-05-23	15.88	16.63	15.88	16.63	18900
1997-05-27	16.63	16.63	16.25	16.50	4600
1997-05-28	16.50	16.50	16.25	16.25	10500
1997-05-29	16.50	16.50	16.50	16.50	7800
1997-05-30	16.50	16.50	16.25	16.38	6100
1997-06-02	16.50	16.50	16.13	16.13	13000
1997-06-03	16.00	16.38	16.00	16.13	6300
1997-06-04	16.25	16.50	16.13	16.50	10200
1997-06-05	16.25	16.50	16.25	16.50	31000
1997-06-06	16.38	17.38	16.38	17.13	44400
1997-06-09	17.25	17.25	16.88	17.13	13800
1997-06-10	17.00	17.00	16.75	16.75	3800
1997-06-11	16.50	16.50	16.38	16.38	8800
1997-06-12	16.25	16.25	16.13	16.13	11200
1997-06-13	16.13	16.13	15.88	15.88	42900
1997-06-16	16.00	16.25	16.00	16.13	5500
1997-06-17	16.38	16.38	16.13	16.13	1700
1997-06-18	16.13	16.25	16.00	16.13	2400
1997-06-19	16.38	16.63	16.25	16.63	6700
1997-06-20	16.38	16.50	16.00	16.00	8200
1997-06-23	16.25	16.50	16.25	16.50	7500
1997-06-24	16.75	16.88	16.38	16.75	9100
1997-06-25	16.38	16.75	16.25	16.75	10600
1997-06-26	16.88	16.88	16.63	16.75	5100
1997-06-27	16.50	17.00	16.38	16.88	6200
1997-06-30	17.13	17.38	16.75	17.38	14100
1997-07-01	17.38	17.38	17.13	17.25	8500
1997-07-02	17.31	17.31	17.13	17.25	5800
1997-07-03	17.38	17.38	17.25	17.31	7200
1997-07-07	17.31	17.88	17.25	17.63	12700
1997-07-08	17.50	17.56	17.25	17.50	9700
1997-07-09	17.88	17.88	17.00	17.06	15000
1997-07-10	17.00	17.25	16.81	17.25	5200
1997-07-11	17.25	17.25	16.88	17.00	2900
1997-07-14	17.13	17.38	17.00	17.38	9700
1997-07-15	17.38	17.38	17.13	17.31	8000
1997-07-16	17.19	17.25	16.94	16.94	11300
1997-07-17	16.88	17.13	16.63	17.13	30500
1997-07-18	17.13	17.13	16.88	17.00	54900
1997-07-21	17.00	17.00	16.81	16.81	18500
1997-07-22	16.56	16.63	16.50	16.63	8600
1997-07-23	16.69	16.75	16.31	16.31	12600
1997-07-24	16.44	16.50	16.06	16.50	11200
1997-07-25	16.50	16.63	16.31	16.50	7300
1997-07-28	16.25	16.25	15.81	16.00	16300
1997-07-29	16.00	16.00	15.75	16.00	15600
1997-07-30	15.88	16.00	15.88	15.94	5900
1997-07-31	16.00	16.88	16.00	16.75	37300
1997-08-01	16.75	16.75	16.63	16.63	5100
1997-08-04	16.88	16.88	16.13	16.19	19200
1997-08-05	16.44	16.63	16.38	16.63	18700
1997-08-06	16.38	16.50	16.38	16.50	11900
1997-08-07	16.50	16.63	16.25	16.44	21900
1997-08-08	16.31	16.44	16.00	16.44	16600
1997-08-11	16.44	16.56	15.50	16.13	31700
1997-08-12	16.19	16.31	16.13	16.25	18500
1997-08-13	16.50	16.63	16.19	16.25	31900
1997-08-14	16.25	16.50	16.25	16.44	5500
1997-08-15	16.50	16.50	16.31	16.31	2900
1997-08-18	16.50	16.63	16.50	16.50	20500
1997-08-19	16.38	16.94	16.38	16.94	15300
1997-08-20	16.69	17.13	16.69	17.13	29800
1997-08-21	17.25	17.44	17.00	17.00	7700
1997-08-22	16.94	17.00	16.44	17.00	7800
1997-08-25	16.75	17.00	16.50	17.00	17700
1997-08-26	17.00	17.38	16.94	16.94	5100
1997-08-27	17.00	17.25	16.94	17.25	5100
1997-08-28	17.44	17.44	17.00	17.00	6900
1997-08-29	17.13	17.13	16.88	16.88	1700
1997-09-02	16.75	17.25	16.75	17.25	3700
1997-09-03	17.00	17.25	17.00	17.25	7800
1997-09-04	17.00	17.25	17.00	17.25	2800
1997-09-05	17.25	17.31	17.13	17.25	5900
1997-09-08	17.00	17.38	17.00	17.38	3200
1997-09-09	17.25	17.63	17.13	17.13	17100
1997-09-10	17.13	17.63	17.13	17.63	23400
1997-09-11	17.63	17.69	17.31	17.38	1700
1997-09-12	17.25	17.75	17.00	17.31	17500
1997-09-15	17.31	17.75	17.25	17.63	11100
1997-09-16	17.75	18.00	17.75	18.00	10600
1997-09-17	17.94	18.00	17.81	17.88	7900
1997-09-18	17.94	17.94	17.88	17.88	1400
1997-09-19	17.75	17.94	17.56	17.56	22000
1997-09-22	17.63	17.88	17.38	17.69	23600
1997-09-23	17.94	17.94	17.69	17.88	19800
1997-09-24	17.88	18.00	17.69	17.75	21700
1997-09-25	17.75	18.13	17.75	18.13	4100
1997-09-26	18.06	18.13	18.06	18.13	11400
1997-09-29	18.06	18.44	17.88	18.44	6500
1997-09-30	18.38	18.75	18.38	18.75	9500
1997-10-01	18.75	19.25	18.63	19.06	11700
1997-10-02	19.00	19.31	19.00	19.06	7900
1997-10-03	19.19	19.19	18.00	18.25	37400
1997-10-06	18.00	18.25	17.88	17.88	16200
1997-10-07	18.00	18.13	17.88	18.13	1800
1997-10-08	18.13	18.38	18.00	18.25	5500
1997-10-09	18.38	18.38	18.13	18.13	8200
1997-10-10	18.19	18.31	18.19	18.25	1000
1997-10-13	18.50	18.63	18.38	18.38	7600
1997-10-14	18.38	18.81	18.31	18.69	6400
1997-10-15	18.25	18.38	18.13	18.13	3700
1997-10-16	18.00	18.13	17.88	17.88	4100
1997-10-17	17.88	17.88	17.69	17.75	2900
1997-10-20	17.63	18.00	17.63	18.00	6200
1997-10-21	18.25	18.50	18.13	18.50	9400
1997-10-22	18.63	18.63	18.38	18.38	4100
1997-10-23	18.25	18.25	17.81	17.81	4900
1997-10-24	17.81	17.81	17.63	17.81	3100
1997-10-27	17.75	17.88	17.63	17.63	10100
1997-10-28	17.13	17.88	17.00	17.88	8700
1997-10-29	18.13	18.50	18.13	18.25	6300
1997-10-30	18.13	18.13	17.88	18.13	2400
1997-10-31	18.13	18.38	18.06	18.19	4500
1997-11-03	18.06	18.44	18.00	18.44	5800
1997-11-04	18.44	19.00	18.44	19.00	31300
1997-11-05	18.94	19.13	18.94	19.06	11000
1997-11-06	19.06	19.50	19.06	19.38	10200
1997-11-07	19.13	19.13	18.94	18.94	3500
1997-11-10	19.50	19.50	19.13	19.13	13700
1997-11-11	19.13	19.25	19.00	19.00	900
1997-11-12	18.88	18.94	18.56	18.56	4200
1997-11-13	18.69	18.69	18.38	18.38	1100
1997-11-14	18.38	18.38	18.38	18.38	600
1997-11-17	18.50	18.56	18.44	18.50	4000
1997-11-18	18.56	18.75	18.56	18.75	2900
1997-11-19	18.75	19.00	18.75	19.00	5000
1997-11-20	19.13	19.19	19.00	19.06	5200
1997-11-21	19.06	19.06	19.06	19.06	500
1997-11-24	19.13	19.25	18.88	19.00	45300
1997-11-25	19.00	19.38	19.00	19.19	4000
1997-11-26	19.06	19.38	19.06	19.13	2600
1997-11-28	19.00	19.00	18.81	18.81	3200
1997-12-01	18.69	19.06	18.69	19.00	4600
1997-12-02	18.63	19.00	18.63	19.00	12700
1997-12-03	19.00	19.38	19.00	19.00	10100
1997-12-04	19.00	19.06	19.00	19.00	1100
1997-12-05	19.00	19.31	19.00	19.13	4400
1997-12-08	19.00	19.13	18.88	19.13	2800
1997-12-09	19.13	19.31	19.13	19.25	2400
1997-12-10	19.31	19.50	19.31	19.50	8300
1997-12-11	19.31	19.31	18.94	19.06	12300
1997-12-12	19.00	19.19	19.00	19.00	9800
1997-12-15	19.13	19.13	19.00	19.00	1400
1997-12-16	18.88	19.50	18.88	19.50	3300
1997-12-17	19.25	19.81	19.25	19.63	19000
1997-12-18	19.69	19.69	19.44	19.44	15000
1997-12-19	19.19	19.50	19.19	19.44	3800
1997-12-22	19.69	19.69	19.25	19.25	22000
1997-12-23	19.50	19.63	19.38	19.56	15800
1997-12-24	19.69	19.69	18.75	18.75	4300
1997-12-26	18.88	18.94	18.75	18.88	3500
1997-12-29	18.94	18.94	18.81	18.81	700
1997-12-30	18.75	18.81	18.63	18.81	11100
1997-12-31	18.94	18.94	18.81	18.94	5000
1998-01-02	19.00	19.00	18.38	18.63	11200
1998-01-05	18.50	18.63	18.50	18.63	1900
1998-01-06	18.75	18.88	18.50	18.50	6800
1998-01-07	18.63	18.69	18.50	18.69	5200
1998-01-08	18.56	18.56	18.13	18.13	2900
1998-01-09	18.00	18.13	17.75	17.75	2300
1998-01-12	17.75	17.75	17.50	17.63	15800
1998-01-13	17.75	18.00	17.75	18.00	2600
1998-01-14	17.69	17.88	17.69	17.81	7000
1998-01-15	17.81	17.81	17.38	17.38	26700
1998-01-16	17.50	17.63	17.19	17.63	16000
1998-01-20	17.50	17.56	17.13	17.56	11900
1998-01-21	17.31	17.38	16.88	16.94	8700
1998-01-22	16.94	16.94	16.94	16.94	5300
1998-01-23	17.13	17.25	16.94	17.25	4000
1998-01-26	17.38	17.38	17.38	17.38	200
1998-01-27	17.31	17.31	16.88	17.06	4000
1998-01-28	16.94	17.25	16.94	17.25	3300
1998-01-29	17.00	17.50	17.00	17.00	32500
1998-01-30	17.00	17.00	16.88	16.94	4400
1998-02-02	17.19	17.19	16.88	16.94	15200
1998-02-03	16.69	17.00	16.69	17.00	22400
1998-02-04	17.00	17.00	16.81	16.81	14600
1998-02-05	16.94	16.94	16.81	16.88	5200
1998-02-06	16.63	16.88	16.50	16.88	10500
1998-02-09	17.13	17.13	16.81	16.81	21400
1998-02-10	17.06	17.50	17.06	17.50	44500
1998-02-11	17.56	18.00	17.56	18.00	56900
1998-02-12	18.06	18.25	18.00	18.25	6900
1998-02-13	18.25	18.25	18.00	18.19	8300
1998-02-17	18.13	18.13	17.81	17.94	5900
1998-02-18	17.88	18.00	17.88	18.00	12200
1998-02-19	18.00	18.63	18.00	18.56	20300
1998-02-20	18.25	18.25	17.63	18.19	24600
1998-02-23	18.13	18.13	18.00	18.13	1900
1998-02-24	17.88	18.13	17.75	18.00	17900
1998-02-25	18.06	18.06	17.25	17.38	15500
1998-02-26	17.13	18.00	17.13	17.94	34000
1998-02-27	17.94	17.94	17.88	17.88	1300
1998-03-02	18.13	18.19	17.94	18.13	10200
1998-03-03	18.00	18.06	18.00	18.06	1000
1998-03-04	18.00	18.06	17.75	18.06	10700
1998-03-05	18.00	18.19	17.88	18.19	9900
1998-03-06	18.25	18.50	18.25	18.50	11400
1998-03-09	18.56	18.75	18.50	18.75	10300
1998-03-10	18.88	19.00	18.63	19.00	6100
1998-03-11	19.25	19.75	19.25	19.38	24600
1998-03-12	19.13	19.38	19.13	19.25	1300
1998-03-13	19.38	19.38	19.00	19.31	13400
1998-03-16	19.06	19.06	18.75	18.81	8200
1998-03-17	18.94	19.25	18.94	19.00	4600
1998-03-18	19.13	19.13	18.75	18.88	13400
1998-03-19	18.94	18.94	18.75	18.75	1900
1998-03-20	18.63	19.06	18.63	18.88	7600
1998-03-23	18.75	18.88	18.63	18.75	9100
1998-03-24	18.75	19.56	18.75	19.56	6100
1998-03-25	19.56	19.56	19.00	19.00	9200
1998-03-26	19.00	19.00	18.94	19.00	5100
1998-03-27	19.00	19.00	18.75	18.75	15400
1998-03-30	18.88	18.94	18.81	18.94	4100
1998-03-31	18.94	19.25	18.94	19.00	8300
1998-04-01	19.13	19.13	18.50	18.81	19100
1998-04-02	18.94	18.94	18.44	18.50	12700
1998-04-03	18.75	19.06	18.63	19.06	7100
1998-04-06	19.06	19.19	19.00	19.13	22500
1998-04-07	19.19	19.50	19.13	19.25	16100
1998-04-08	19.31	19.38	19.19	19.31	1600
1998-04-09	19.56	20.38	19.56	20.38	34000
1998-04-13	20.38	20.38	19.81	19.94	17800
1998-04-14	19.94	20.50	19.75	20.38	8300
1998-04-15	20.25	20.31	20.00	20.00	8400
1998-04-16	20.06	20.13	19.88	20.13	12200
1998-04-17	20.25	20.38	20.13	20.13	43900
1998-04-20	20.00	20.38	20.00	20.31	14200
1998-04-21	20.25	20.38	20.19	20.25	15000
1998-04-22	20.19	20.44	20.13	20.25	6300
1998-04-23	20.31	20.94	20.31	20.50	11600
1998-04-24	20.38	20.50	20.25	20.31	3800
1998-04-27	19.50	20.00	19.50	20.00	24600
1998-04-28	19.94	20.44	19.94	20.00	54000
1998-04-29	19.75	19.88	19.75	19.81	14000
1998-04-30	19.75	19.94	19.75	19.81	18200
1998-05-01	19.75	20.31	19.75	20.31	5700
1998-05-04	20.38	20.94	20.38	20.63	8800
1998-05-05	20.56	20.56	20.38	20.44	9100
1998-05-06	20.38	20.88	20.38	20.63	7400
1998-05-07	20.75	21.00	20.50	20.50	5900
1998-05-08	20.63	20.94	20.56	20.75	5100
1998-05-11	20.75	21.00	20.75	20.88	5700
1998-05-12	20.81	21.00	20.75	21.00	16600
1998-05-13	21.00	21.00	20.75	20.75	8200
1998-05-14	20.94	20.94	20.50	20.63	14600
1998-05-15	20.88	21.00	20.81	20.81	4200
1998-05-18	20.75	20.75	20.63	20.63	1600
1998-05-19	20.50	20.50	20.00	20.25	3900
1998-05-20	20.38	20.63	20.38	20.63	11600
1998-05-21	20.56	21.00	20.50	21.00	6700
1998-05-22	20.88	21.00	20.88	21.00	2400
1998-05-26	21.00	21.00	20.50	20.50	1600
1998-05-27	20.25	20.50	20.25	20.50	3900
1998-05-28	20.38	20.50	20.38	20.50	3600
1998-05-29	20.63	20.81	20.50	20.56	24700
1998-06-01	20.69	20.75	20.69	20.75	300
1998-06-02	20.75	21.00	20.75	21.00	26600
1998-06-03	20.94	20.94	20.50	20.56	4500
1998-06-04	20.56	20.69	20.56	20.69	10100
1998-06-05	20.63	20.69	20.63	20.63	2000
1998-06-08	20.63	20.63	20.13	20.25	2600
1998-06-09	20.38	20.50	19.75	19.75	5400
1998-06-10	19.81	19.81	19.75	19.75	3700
1998-06-11	19.63	19.63	19.19	19.19	1600
1998-06-12	19.25	19.25	18.38	18.63	16700
1998-06-15	18.63	18.94	18.63	18.94	4000
1998-06-16	18.88	19.00	18.88	19.00	15200
1998-06-17	18.88	18.88	18.88	18.88	2100
1998-06-18	19.00	19.06	18.94	18.94	1400
1998-06-19	18.94	18.94	18.63	18.63	2600
1998-06-22	18.63	19.00	18.50	18.75	3800
1998-06-23	18.63	18.63	18.50	18.50	1000
1998-06-24	18.38	18.50	18.00	18.06	4600
1998-06-25	18.06	18.13	17.69	17.88	12600
1998-06-26	17.88	18.19	17.88	18.19	9800
1998-06-29	18.31	18.44	18.31	18.44	1500
1998-06-30	18.69	18.94	18.56	18.94	7100
1998-07-01	19.00	19.41	18.88	19.41	9400
1998-07-02	19.41	19.44	19.38	19.38	1600
1998-07-06	19.50	19.50	19.38	19.38	3800
1998-07-07	19.25	19.63	19.25	19.63	2800
1998-07-08	19.63	19.75	19.50	19.63	1100
1998-07-09	19.50	19.63	19.50	19.63	4700
1998-07-10	19.50	19.50	19.38	19.38	10400
1998-07-13	19.50	19.50	19.38	19.38	1600
1998-07-14	19.38	19.38	19.25	19.25	9600
1998-07-15	19.00	19.00	19.00	19.00	100
1998-07-16	19.00	19.00	18.69	18.69	4500
1998-07-17	18.56	18.94	18.56	18.94	900
1998-07-20	18.94	18.94	18.69	18.69	1400
1998-07-21	19.19	19.19	18.63	18.63	16100
1998-07-22	18.50	18.56	18.50	18.50	800
1998-07-23	18.63	18.63	18.38	18.38	5100
1998-07-24	18.38	18.38	18.38	18.38	100
1998-07-27	18.31	18.38	18.31	18.31	2400
1998-07-28	18.31	18.31	18.00	18.06	8600
1998-07-29	18.00	18.00	18.00	18.00	200
1998-07-30	18.13	18.13	18.13	18.13	600
1998-07-31	17.94	18.13	17.75	17.88	3400
1998-08-03	17.81	17.81	17.63	17.69	2300
1998-08-04	17.69	17.75	17.63	17.69	6300
1998-08-05	17.56	17.56	17.13	17.13	11300
1998-08-06	17.44	17.56	17.44	17.56	1100
1998-08-07	17.63	17.69	17.56	17.69	3900
1998-08-10	17.63	17.69	17.50	17.50	6400
1998-08-11	17.50	17.63	17.31	17.44	10600
1998-08-12	17.50	17.63	17.50	17.56	12200
1998-08-13	17.63	17.63	17.44	17.50	13700
1998-08-14	17.50	17.88	17.50	17.75	30600
1998-08-17	17.75	17.75	17.75	17.75	17100
1998-08-18	17.75	17.88	17.63	17.63	15400
1998-08-19	17.50	17.75	17.50	17.63	12300
1998-08-20	17.50	17.75	17.50	17.75	3500
1998-08-21	17.75	18.13	17.69	18.00	4300
1998-08-24	18.13	18.50	17.88	18.50	18500
1998-08-25	18.88	19.06	18.75	19.00	17700
1998-08-26	19.13	19.38	19.00	19.13	8000
1998-08-27	19.00	19.00	18.31	18.31	9100
1998-08-28	18.31	18.31	18.00	18.06	2800
1998-08-31	18.00	18.00	17.94	17.94	1000
1998-09-01	18.00	18.19	17.63	17.75	39800
1998-09-02	17.63	17.63	17.44	17.50	2900
1998-09-03	17.50	17.50	17.31	17.38	4200
1998-09-04	17.38	17.38	17.13	17.13	7300
1998-09-08	17.25	17.25	17.13	17.25	15800
1998-09-09	17.38	17.38	16.94	16.94	5200
1998-09-10	16.75	16.75	16.31	16.31	3500
1998-09-11	16.31	16.50	16.31	16.50	1300
1998-09-14	16.44	16.50	16.44	16.50	4700
1998-09-15	16.50	16.50	16.44	16.50	6400
1998-09-16	16.50	16.50	16.44	16.50	16200
1998-09-17	16.38	16.50	16.38	16.50	23000
1998-09-18	16.50	16.50	16.44	16.50	16000
1998-09-21	16.38	16.50	16.38	16.50	4500
1998-09-22	16.38	16.38	16.19	16.38	6300
1998-09-23	16.44	16.50	16.25	16.38	5600
1998-09-24	16.44	16.44	16.25	16.25	11000
1998-09-25	16.38	16.38	16.00	16.00	32700
1998-09-28	16.00	16.13	16.00	16.13	1900
1998-09-29	15.94	16.00	15.94	16.00	6700
1998-09-30	15.75	15.75	15.44	15.63	5800
1998-10-01	15.50	15.50	15.19	15.19	8500
1998-10-02	15.00	15.06	15.00	15.06	14600
1998-10-05	15.00	15.19	14.38	14.38	20700
1998-10-06	14.63	14.69	14.56	14.56	6800
1998-10-07	14.56	14.56	13.88	13.88	16200
1998-10-08	13.69	13.69	13.00	13.06	11000
1998-10-09	13.19	13.25	13.00	13.25	11300
1998-10-12	13.38	13.88	13.13	13.88	35100
1998-10-13	13.63	13.88	13.63	13.88	3200
1998-10-14	13.56	13.81	13.38	13.81	12700
1998-10-15	13.81	13.81	13.44	13.75	7700
1998-10-16	13.81	13.81	13.69	13.69	11300
1998-10-19	13.81	13.88	13.75	13.81	21400
1998-10-20	13.88	14.00	13.69	13.69	24700
1998-10-21	13.75	14.00	13.56	13.69	54100
1998-10-22	13.81	13.88	13.50	13.50	44200
1998-10-23	13.50	13.63	13.38	13.63	12200
1998-10-26	13.56	13.56	13.44	13.56	18000
1998-10-27	13.69	14.13	13.69	14.00	27600
1998-10-28	13.88	14.25	13.88	14.19	13200
1998-10-29	14.25	14.63	14.13	14.31	22800
1998-10-30	14.19	14.25	14.13	14.13	11200
1998-11-02	14.25	14.81	14.25	14.69	12600
1998-11-03	14.75	16.00	14.75	15.81	32400
1998-11-04	16.06	16.25	15.63	15.75	13100
1998-11-05	15.88	16.25	15.88	16.19	4100
1998-11-06	16.19	16.69	16.19	16.69	13400
1998-11-09	16.50	16.75	16.38	16.44	39100
1998-11-10	16.63	16.63	16.44	16.63	11700
1998-11-11	16.88	17.13	16.75	16.75	5900
1998-11-12	17.00	17.00	16.75	16.88	19300
1998-11-13	16.88	17.00	16.50	16.50	6000
1998-11-16	16.63	16.75	16.44	16.50	4600
1998-11-17	16.63	16.69	16.38	16.63	31000
1998-11-18	16.50	16.75	16.44	16.44	13400
1998-11-19	16.56	16.81	16.56	16.69	5400
1998-11-20	16.56	16.56	16.44	16.44	1100
1998-11-23	16.44	16.69	16.44	16.56	5600
1998-11-24	16.75	17.00	16.75	17.00	7600
1998-11-25	17.00	17.25	17.00	17.00	4700
1998-11-27	17.13	17.19	17.06	17.19	3200
1998-11-30	17.13	17.25	16.63	17.19	22500
1998-12-01	17.06	17.06	16.81	16.88	1300
1998-12-02	16.88	17.19	16.75	17.00	12000
1998-12-03	17.00	17.00	16.31	16.38	3800
1998-12-04	16.38	16.50	16.38	16.50	12100
1998-12-07	16.44	16.94	16.44	16.94	4400
1998-12-08	16.81	17.25	16.50	16.50	33400
1998-12-09	16.38	16.63	16.31	16.63	11200
1998-12-10	16.63	16.75	16.63	16.75	800
1998-12-11	16.88	17.06	16.88	17.06	21800
1998-12-14	17.00	17.00	16.69	16.94	3900
1998-12-15	16.75	16.94	16.75	16.88	2600
1998-12-16	16.81	16.81	16.69	16.69	1400
1998-12-17	16.94	17.00	16.69	17.00	8600
1998-12-18	17.00	17.50	17.00	17.25	11400
1998-12-21	17.50	18.44	17.50	18.25	9500
1998-12-22	18.00	18.13	18.00	18.00	11500
1998-12-23	18.13	18.13	17.75	18.06	9500
1998-12-24	17.94	17.94	17.81	17.94	11000
1998-12-28	18.13	18.13	17.88	18.13	2000
1998-12-29	18.25	18.25	17.88	18.13	8600
1998-12-30	18.00	18.00	17.69	17.81	2600
1998-12-31	17.81	18.13	17.81	18.00	14600
1999-01-04	18.00	18.00	17.38	17.69	17900
1999-01-05	17.75	17.75	17.56	17.69	1300
1999-01-06	17.75	17.75	17.69	17.75	2500
1999-01-07	17.19	17.38	17.06	17.25	8200
1999-01-08	17.31	17.38	17.13	17.13	9700
1999-01-11	17.13	17.13	16.88	17.00	17800
1999-01-12	16.88	16.94	16.88	16.94	3800
1999-01-13	16.44	16.44	15.00	15.13	56200
1999-01-14	15.25	15.31	14.63	14.63	19500
1999-01-15	14.69	15.13	14.69	15.00	1800
1999-01-19	15.13	15.75	14.75	15.75	51300
1999-01-20	15.50	16.19	15.50	16.19	25800
1999-01-21	16.13	16.13	16.00	16.00	1500
1999-01-22	16.00	16.25	16.00	16.25	6600
1999-01-25	16.50	16.56	16.19	16.19	6700
1999-01-26	16.00	16.00	15.75	15.75	6200
1999-01-27	16.00	16.00	15.56	15.69	2300
1999-01-28	15.94	15.94	15.81	15.81	1300
1999-01-29	16.00	16.00	15.81	15.88	4000
1999-02-01	15.81	16.13	15.75	15.94	4600
1999-02-02	15.94	15.94	15.75	15.75	2800
1999-02-03	15.94	16.13	15.81	15.81	2400
1999-02-04	15.81	16.31	15.75	15.88	14200
1999-02-05	16.00	16.00	15.50	15.50	9000
1999-02-08	15.50	15.63	15.38	15.38	4100
1999-02-09	15.50	15.50	15.25	15.38	2800
1999-02-10	15.50	15.50	15.13	15.44	4600
1999-02-11	15.19	15.19	14.69	14.69	13000
1999-02-12	14.75	14.75	13.81	13.81	49600
1999-02-16	13.88	14.06	13.81	13.81	27800
1999-02-17	13.94	14.00	13.75	13.94	12200
1999-02-18	13.94	14.00	13.50	14.00	17300
1999-02-19	13.75	13.88	13.63	13.75	32600
1999-02-22	13.88	14.00	13.56	13.56	65800
1999-02-23	13.63	14.13	13.50	14.00	20700
1999-02-24	14.00	14.25	13.88	14.25	32100
1999-02-25	14.25	14.25	13.97	14.00	23300
1999-02-26	14.00	14.00	13.75	13.75	8000
1999-03-01	13.81	13.88	13.75	13.88	64900
1999-03-02	13.88	14.00	13.69	14.00	29900
1999-03-03	13.88	14.00	13.88	14.00	8600
1999-03-04	14.00	14.13	14.00	14.13	4500
1999-03-05	14.25	14.25	13.88	14.00	9700
1999-03-08	14.00	14.13	13.94	14.00	13600
1999-03-09	13.88	14.13	13.81	14.00	19600
1999-03-10	14.00	14.00	14.00	14.00	10000
1999-03-11	14.13	14.13	13.81	13.81	63900
1999-03-12	14.00	14.13	14.00	14.06	18300
1999-03-15	14.06	14.06	14.00	14.06	5200
1999-03-16	14.00	14.31	13.94	14.31	29500
1999-03-17	14.44	14.44	14.25	14.38	17900
1999-03-18	14.38	14.56	14.31	14.31	15700
1999-03-19	14.44	14.94	14.13	14.13	27100
1999-03-22	14.06	14.25	14.00	14.25	9100
1999-03-23	14.31	14.75	14.13	14.38	9800
1999-03-24	14.38	14.38	14.00	14.13	7400
1999-03-25	14.25	14.44	14.25	14.44	8500
1999-03-26	14.38	14.44	13.88	14.19	16700
1999-03-29	14.31	14.69	14.31	14.69	15000
1999-03-30	14.63	14.63	14.31	14.63	12600
1999-03-31	14.75	14.88	14.13	14.13	16400
1999-04-01	14.13	14.38	14.00	14.19	14700
1999-04-05	14.31	14.69	14.31	14.56	7600
1999-04-06	14.69	14.69	14.13	14.25	21200
1999-04-07	14.13	14.38	14.00	14.19	5900
1999-04-08	14.06	14.13	14.00	14.06	13400
1999-04-09	14.06	14.06	14.00	14.06	9400
1999-04-12	14.19	14.25	13.88	13.88	36500
1999-04-13	14.00	14.19	14.00	14.00	7500
1999-04-14	13.94	14.00	13.69	13.69	18200
1999-04-15	13.81	14.50	13.81	14.50	102400
1999-04-16	14.38	15.44	14.13	15.31	111800
1999-04-19	15.56	16.00	15.56	15.81	22800
1999-04-20	15.81	15.81	15.56	15.56	19900
1999-04-21	15.50	15.50	15.25	15.38	2000
1999-04-22	15.50	15.56	15.13	15.56	6500
1999-04-23	15.50	15.50	15.00	15.00	5700
1999-04-26	15.13	15.50	15.13	15.50	7600
1999-04-27	15.50	15.88	15.31	15.63	6900
1999-04-28	15.88	16.25	15.88	16.25	6800
1999-04-29	16.25	16.25	15.75	15.94	23700
1999-04-30	15.69	15.84	15.69	15.81	15100
1999-05-03	15.88	15.88	15.69	15.69	15200
1999-05-04	15.69	15.69	15.50	15.56	7700
1999-05-05	15.56	15.56	15.00	15.44	17600
1999-05-06	15.44	15.94	15.13	15.94	17200
1999-05-07	15.94	15.94	15.50	15.63	17600
1999-05-10	15.63	15.63	15.38	15.50	33000
1999-05-11	15.38	16.00	15.06	16.00	191100
1999-05-12	16.25	17.00	16.25	16.75	21600
1999-05-13	17.00	17.00	16.63	17.00	10000
1999-05-14	16.75	16.75	16.50	16.50	10100
1999-05-17	16.63	17.00	16.63	16.88	2500
1999-05-18	16.75	16.75	16.38	16.50	10200
1999-05-19	16.38	16.50	16.25	16.31	1700
1999-05-20	16.19	17.31	16.19	17.31	24700
1999-05-21	17.06	17.94	17.06	17.94	17100
1999-05-24	17.94	18.38	17.88	18.13	19300
1999-05-25	18.06	18.13	17.81	17.81	12400
1999-05-26	17.69	17.69	17.38	17.44	4300
1999-05-27	17.19	17.31	17.06	17.25	13600
1999-05-28	17.31	17.50	17.31	17.38	6000
1999-06-01	17.25	17.25	16.81	16.88	15200
1999-06-02	16.81	16.88	16.81	16.88	1900
1999-06-03	17.13	17.25	16.81	17.00	8600
1999-06-04	17.13	17.13	16.75	16.75	800
1999-06-07	16.75	17.25	16.75	17.25	30700
1999-06-08	17.38	17.38	17.25	17.31	4400
1999-06-09	17.19	17.19	17.00	17.00	6900
1999-06-10	16.81	16.81	16.69	16.75	3000
1999-06-11	16.81	16.94	16.81	16.94	1000
1999-06-14	16.94	16.94	16.75	16.75	12800
1999-06-15	16.75	16.75	16.56	16.56	6000
1999-06-16	16.56	16.69	16.56	16.56	5400
1999-06-17	16.50	16.69	16.50	16.69	2100
1999-06-18	16.56	16.69	16.44	16.69	4700
1999-06-21	16.56	16.63	16.38	16.44	52500
1999-06-22	16.38	17.13	16.38	17.00	2000
1999-06-23	17.00	17.00	16.38	16.50	7500
1999-06-24	16.50	16.50	16.50	16.50	1200
1999-06-25	16.25	16.69	16.25	16.44	6400
1999-06-28	16.25	16.75	16.25	16.31	18000
1999-06-29	16.38	16.44	16.19	16.19	5200
1999-06-30	16.25	16.31	16.13	16.25	16600
1999-07-01	16.25	16.25	16.06	16.06	7500
1999-07-02	16.00	16.31	16.00	16.31	60900
1999-07-06	16.25	16.31	16.06	16.13	10000
1999-07-07	16.25	16.44	16.25	16.44	3400
1999-07-08	16.44	16.44	16.31	16.44	2900
1999-07-09	16.44	16.50	16.31	16.50	8900
1999-07-12	16.50	16.75	16.38	16.38	6400
1999-07-13	16.50	16.63	16.38	16.50	4500
1999-07-14	16.38	16.50	16.25	16.50	5800
1999-07-15	16.44	16.44	16.13	16.13	1900
1999-07-16	16.00	16.00	16.00	16.00	1900
1999-07-19	16.00	16.00	15.88	15.88	5700
1999-07-20	15.94	16.00	15.81	16.00	14000
1999-07-21	16.25	16.25	16.19	16.19	2900
1999-07-22	16.00	16.13	16.00	16.13	900
1999-07-23	16.00	16.13	15.88	16.13	5400
1999-07-26	16.00	16.25	16.00	16.06	1900
1999-07-27	16.00	16.13	16.00	16.06	6800
1999-07-28	16.06	16.13	16.00	16.13	9700
1999-07-29	16.00	16.13	16.00	16.06	6500
1999-07-30	15.94	16.13	15.88	16.13	2300
1999-08-02	16.19	16.50	16.13	16.25	4700
1999-08-03	16.25	16.25	16.06	16.06	4900
1999-08-04	16.03	16.19	16.03	16.13	5700
1999-08-05	16.06	16.25	16.00	16.25	12700
1999-08-06	16.13	16.50	16.13	16.50	5200
1999-08-09	16.25	16.75	16.25	16.31	4600
1999-08-10	16.44	16.50	16.13	16.13	2600
1999-08-11	16.25	16.25	16.13	16.13	2400
1999-08-12	16.06	16.25	16.06	16.25	2700
1999-08-13	16.31	16.63	16.31	16.63	1900
1999-08-16	16.75	16.75	16.13	16.13	3100
1999-08-17	16.13	16.38	16.06	16.38	2200
1999-08-18	16.25	16.25	16.13	16.13	1200
1999-08-19	16.13	16.38	16.13	16.25	2700
1999-08-20	16.25	16.56	16.25	16.44	6000
1999-08-23	16.25	16.31	16.25	16.31	1900
1999-08-24	16.44	16.50	16.25	16.38	4000
1999-08-25	16.25	16.25	16.25	16.25	1000
1999-08-26	16.25	16.38	16.19	16.38	3000
1999-08-27	16.31	16.63	16.31	16.56	4000
1999-08-30	16.63	16.88	16.63	16.88	16400
1999-08-31	16.75	16.81	16.38	16.38	4200
1999-09-01	16.50	16.50	16.31	16.38	2200
1999-09-02	16.31	16.63	16.31	16.63	3100
1999-09-03	16.75	17.19	16.63	17.19	13700
1999-09-07	17.19	17.31	17.13	17.25	19600
1999-09-08	17.00	17.00	16.94	17.00	1000
1999-09-09	17.00	17.00	16.81	16.94	900
1999-09-10	16.81	16.81	16.69	16.69	500
1999-09-13	16.81	17.00	16.75	16.75	1400
1999-09-14	16.63	16.75	16.56	16.56	1300
1999-09-15	16.50	16.94	16.44	16.94	4000
1999-09-16	16.75	16.81	16.75	16.81	500
1999-09-17	16.81	16.94	16.75	16.75	2400
1999-09-20	16.63	16.69	16.56	16.69	3000
1999-09-21	16.50	16.69	16.44	16.44	6000
1999-09-22	16.44	16.56	16.44	16.56	800
1999-09-23	16.31	16.63	16.31	16.50	22300
1999-09-24	16.38	16.50	16.38	16.38	6300
1999-09-27	16.25	16.63	16.25	16.25	22100
1999-09-28	16.31	16.50	16.25	16.38	21300
1999-09-29	16.38	16.38	16.31	16.34	6200
1999-09-30	16.44	16.63	16.44	16.63	4100
1999-10-01	16.69	16.69	16.44	16.56	5700
1999-10-04	16.69	16.69	16.50	16.56	7800
1999-10-05	16.56	16.75	16.44	16.75	5800
1999-10-06	16.88	17.00	16.75	17.00	7900
1999-10-07	17.00	17.00	16.63	16.69	2600
1999-10-08	16.69	17.06	16.69	17.00	4300
1999-10-11	16.75	16.88	16.75	16.88	1300
1999-10-12	16.75	16.75	16.75	16.75	800
1999-10-14	16.56	16.56	16.56	16.56	600
1999-10-15	16.69	16.69	16.50	16.69	1000
1999-10-18	16.69	16.69	16.56	16.56	1200
1999-10-19	16.50	16.56	16.25	16.56	9700
1999-10-20	16.44	16.50	16.38	16.38	15900
1999-10-21	16.38	16.38	16.38	16.38	200
1999-10-22	16.44	16.44	16.38	16.44	4300
1999-10-25	16.44	16.50	16.38	16.50	5900
1999-10-26	16.38	16.44	16.38	16.44	8100
1999-10-27	16.38	16.38	16.00	16.00	6000
1999-10-28	16.00	16.25	16.00	16.25	10900
1999-10-29	16.06	16.31	16.06	16.13	3800
1999-11-01	16.25	16.25	16.00	16.19	5500
1999-11-02	16.25	16.25	16.25	16.25	1800
1999-11-03	16.25	16.25	16.00	16.00	4000
1999-11-04	16.13	16.13	15.75	15.81	16100
1999-11-05	15.81	16.13	15.63	16.13	10300
1999-11-08	16.00	16.19	16.00	16.06	3500
1999-11-09	16.06	16.19	16.00	16.00	2100
1999-11-10	16.00	16.13	15.63	15.69	5900
1999-11-11	15.63	15.75	15.25	15.25	14100
1999-11-12	15.38	15.44	15.38	15.44	5700
1999-11-15	15.44	15.44	15.38	15.38	9300
1999-11-16	15.38	15.38	15.06	15.31	27600
1999-11-17	15.22	15.31	15.06	15.31	9500
1999-11-18	15.19	15.94	15.19	15.94	8300
1999-11-19	15.94	15.94	15.50	15.50	1400
1999-11-22	15.75	15.75	15.50	15.69	3500
1999-11-23	15.88	15.88	15.63	15.75	12200
1999-11-24	15.75	15.88	15.63	15.81	18100
1999-11-26	15.56	15.56	15.56	15.56	1500
1999-11-29	15.56	15.69	15.56	15.69	7900
1999-11-30	15.63	15.63	15.25	15.63	9700
1999-12-01	15.69	15.75	15.56	15.56	11700
1999-12-02	15.44	15.44	15.13	15.44	5900
1999-12-03	15.31	15.31	15.13	15.13	1400
1999-12-06	15.13	15.38	14.94	15.38	13300
1999-12-07	15.13	15.13	14.69	14.69	6600
1999-12-08	14.69	15.00	14.69	14.81	7600
1999-12-09	14.81	14.81	14.50	14.63	6800
1999-12-10	14.63	14.69	14.50	14.69	1900
1999-12-13	14.50	14.50	14.25	14.31	5700
1999-12-14	14.19	14.44	14.19	14.25	7500
1999-12-15	14.38	14.44	14.38	14.44	2600
1999-12-16	14.31	14.31	14.06	14.06	14700
1999-12-17	14.00	14.00	13.88	13.94	11000
1999-12-20	14.00	14.25	14.00	14.06	9000
1999-12-21	14.00	14.38	14.00	14.06	15400
1999-12-22	14.06	14.44	14.06	14.25	3000
1999-12-23	14.44	14.63	14.25	14.25	5700
1999-12-27	14.25	15.69	14.25	14.88	22200
1999-12-28	14.88	15.19	14.56	14.78	21100
1999-12-29	14.94	14.94	14.44	14.50	8600
1999-12-30	14.50	14.63	14.31	14.44	25700
1999-12-31	14.44	14.50	14.25	14.25	6200
2000-01-03	14.94	15.00	14.88	14.94	17300
2000-01-04	14.88	14.88	14.88	14.88	1300
2000-01-05	15.00	15.19	14.94	14.94	14600
2000-01-06	14.94	14.94	14.63	14.94	11900
2000-01-07	14.94	15.13	14.94	15.13	10900
2000-01-10	15.00	15.69	15.00	15.63	10300
2000-01-11	15.56	15.56	15.31	15.44	6400
2000-01-12	15.13	15.13	14.75	14.75	2900
2000-01-13	14.75	15.13	14.75	14.88	8200
2000-01-14	14.94	15.13	14.75	14.75	12900
2000-01-18	14.88	14.94	14.50	14.56	78400
2000-01-19	14.44	14.50	14.44	14.50	54100
2000-01-20	14.38	14.44	14.00	14.13	12900
2000-01-21	14.00	14.44	14.00	14.25	18400
2000-01-24	14.31	14.44	14.31	14.38	37200
2000-01-25	14.44	14.44	14.06	14.31	50900
2000-01-26	14.31	14.31	14.19	14.19	800
2000-01-27	14.31	14.44	14.31	14.44	7200
2000-01-28	14.31	14.38	14.25	14.38	1800
2000-01-31	14.38	14.63	14.25	14.44	24800
2000-02-01	14.44	14.50	14.19	14.19	28200
2000-02-02	14.38	14.50	14.38	14.50	6200
2000-02-03	14.44	14.44	14.31	14.44	3700
2000-02-04	14.25	14.44	14.19	14.38	6600
2000-02-07	14.25	14.31	14.06	14.06	25200
2000-02-08	14.19	14.44	14.13	14.19	6300
2000-02-09	14.31	14.38	14.19	14.25	41300
2000-02-10	14.44	14.44	14.31	14.31	11300
2000-02-11	14.44	14.44	14.00	14.00	26500
2000-02-14	14.25	14.44	14.19	14.19	23200
2000-02-15	14.13	14.25	14.13	14.19	4900
2000-02-16	14.06	14.31	13.81	14.00	11700
2000-02-17	13.88	14.25	13.88	14.13	11900
2000-02-18	14.00	14.00	13.75	13.75	78400
2000-02-22	13.63	13.75	13.63	13.63	9800
2000-02-23	13.50	13.88	13.38	13.69	76300
2000-02-24	13.81	14.13	13.63	13.63	9500
2000-02-25	13.56	14.00	13.56	13.88	8700
2000-02-28	14.00	14.25	13.88	13.88	4300
2000-02-29	13.94	14.38	13.88	14.00	11400
2000-03-01	14.13	14.50	14.06	14.06	9000
2000-03-02	14.06	14.06	14.06	14.06	4800
2000-03-03	14.19	14.50	14.19	14.50	6600
2000-03-06	14.50	14.56	14.31	14.31	6000
2000-03-07	14.44	14.75	14.19	14.44	13200
2000-03-08	14.44	15.19	14.44	15.06	35700
2000-03-09	15.00	15.19	15.00	15.19	11800
2000-03-10	15.13	15.38	15.06	15.13	4400
2000-03-13	15.13	15.13	15.00	15.00	5600
2000-03-14	15.00	15.50	15.00	15.19	21500
2000-03-15	15.06	15.31	15.00	15.19	3200
2000-03-16	15.25	15.44	15.13	15.44	9100
2000-03-17	15.25	15.44	15.25	15.38	4900
2000-03-20	15.44	15.44	15.19	15.19	3700
2000-03-21	15.44	15.50	15.44	15.50	5900
2000-03-22	15.50	16.00	15.50	16.00	16600
2000-03-23	16.00	16.44	15.88	16.44	15100
2000-03-24	16.56	16.56	15.88	16.00	12600
2000-03-27	15.88	16.00	15.88	15.94	6300
2000-03-28	15.94	16.13	15.94	16.00	1800
2000-03-29	16.25	16.50	16.13	16.31	4700
2000-03-30	16.19	16.19	16.19	16.19	1500
2000-03-31	16.38	17.00	16.38	17.00	23500
2000-04-03	16.88	16.94	16.50	16.63	10500
2000-04-04	16.75	17.00	16.63	16.69	16700
2000-04-05	16.75	16.94	16.63	16.63	2800
2000-04-06	16.38	16.94	16.25	16.75	4400
2000-04-07	16.69	16.75	16.44	16.44	4200
2000-04-10	16.44	16.47	16.44	16.44	3500
2000-04-11	16.44	16.56	16.38	16.50	4400
2000-04-12	16.38	16.88	16.38	16.75	2100
2000-04-13	16.81	16.81	16.31	16.31	6700
2000-04-14	16.19	16.19	15.75	15.88	14100
2000-04-17	15.75	16.00	15.75	15.81	13200
2000-04-18	15.88	15.94	15.75	15.81	2200
2000-04-19	15.69	16.19	15.69	16.06	14300
2000-04-20	16.25	16.56	16.19	16.56	7900
2000-04-24	16.69	16.69	16.50	16.50	24600
2000-04-25	16.38	16.56	16.25	16.50	24200
2000-04-26	16.50	16.63	16.44	16.44	8600
2000-04-27	16.38	16.50	16.13	16.31	6200
2000-04-28	16.19	16.81	16.13	16.81	10400
2000-05-01	16.81	16.94	16.56	16.75	13300
2000-05-02	16.75	16.88	16.50	16.50	5800
2000-05-03	16.50	16.50	16.50	16.50	1400
2000-05-04	16.56	16.63	16.50	16.63	5100
2000-05-05	16.63	16.75	16.50	16.75	10200
2000-05-08	16.75	16.94	16.63	16.94	7900
2000-05-09	16.94	17.00	16.63	16.94	10900
2000-05-10	17.38	17.38	17.19	17.38	29500
2000-05-11	17.38	17.44	17.25	17.38	6600
2000-05-12	17.25	17.44	17.00	17.19	17400
2000-05-15	17.19	17.19	17.06	17.13	4600
2000-05-16	16.88	16.88	16.56	16.69	4200
2000-05-18	16.81	16.94	16.56	16.56	9600
2000-05-19	16.81	17.13	16.63	16.63	7000
2000-05-22	16.56	16.69	16.56	16.56	1300
2000-05-23	16.75	16.75	16.63	16.69	8600
2000-05-24	16.56	17.00	16.56	16.81	1600
2000-05-25	16.78	16.78	16.63	16.63	4200
2000-05-26	16.59	16.88	16.56	16.88	2900
2000-05-30	16.75	16.81	16.56	16.56	3500
2000-05-31	16.56	16.81	16.56	16.56	7700
2000-06-01	16.56	16.63	16.56	16.56	5300
2000-06-02	16.56	16.56	16.56	16.56	700
2000-06-05	16.56	16.75	16.50	16.75	4500
2000-06-06	16.56	16.69	16.56	16.69	5000
2000-06-07	16.56	16.75	16.56	16.75	4000
2000-06-08	16.69	16.75	16.63	16.75	1000
2000-06-09	16.88	17.13	16.69	17.13	16000
2000-06-12	16.94	16.94	16.56	16.81	14400
2000-06-13	16.69	16.81	16.56	16.75	2100
2000-06-14	16.69	16.75	15.94	16.13	12600
2000-06-15	16.00	16.31	15.75	16.31	7400
2000-06-16	16.19	16.25	16.06	16.06	3500
2000-06-19	15.88	16.13	15.75	16.13	2800
2000-06-20	16.00	16.00	15.88	15.88	4600
2000-06-21	15.75	16.00	15.50	15.69	17000
2000-06-22	15.69	16.13	15.69	16.00	4800
2000-06-23	15.88	16.19	15.88	16.00	4100
2000-06-26	15.88	15.94	15.06	15.38	12300
2000-06-27	15.38	15.69	15.38	15.69	13200
2000-06-28	15.88	16.25	15.88	16.25	5500
2000-06-29	16.50	16.50	16.25	16.25	2400
2000-06-30	16.13	17.38	16.13	17.38	31700
2000-07-03	17.25	17.25	16.88	17.00	3800
2000-07-05	17.00	17.31	16.75	17.13	5500
2000-07-06	17.06	17.06	16.88	16.88	1500
2000-07-07	16.75	16.75	16.56	16.69	1400
2000-07-10	16.56	16.69	16.25	16.69	4400
2000-07-11	16.69	16.69	16.50	16.50	5100
2000-07-12	16.56	16.56	16.38	16.38	5900
2000-07-13	16.25	16.63	16.25	16.63	2300
2000-07-14	16.38	16.38	16.25	16.25	2800
2000-07-17	16.31	16.31	16.13	16.13	3200
2000-07-18	16.06	16.13	15.88	15.88	3500
2000-07-19	15.81	15.81	15.81	15.81	1800
2000-07-20	16.06	17.38	15.81	17.38	23100
2000-07-21	17.19	17.19	16.69	16.69	6800
2000-07-24	16.94	17.19	16.50	16.56	11600
2000-07-25	16.63	17.13	16.63	17.13	5700
2000-07-26	17.06	17.06	16.94	17.00	5000
2000-07-27	17.06	17.19	16.75	16.75	11900
2000-07-28	16.75	16.81	16.63	16.63	17500
2000-07-31	16.63	17.13	16.63	17.06	5000
2000-08-01	17.13	17.13	16.88	17.13	4800
2000-08-02	17.13	17.38	16.69	17.13	23500
2000-08-03	17.00	17.06	16.88	16.94	3600
2000-08-04	16.94	17.06	16.88	16.88	6800
2000-08-07	16.88	17.13	16.88	17.00	5500
2000-08-08	17.00	17.25	16.75	16.75	21200
2000-08-09	17.25	17.38	16.94	16.94	7100
2000-08-10	16.88	16.88	16.69	16.69	500
2000-08-11	16.94	17.00	16.94	16.94	2100
2000-08-14	17.00	17.06	17.00	17.06	3200
2000-08-15	17.00	17.00	17.00	17.00	1500
2000-08-16	17.06	17.13	17.06	17.13	4600
2000-08-17	17.25	17.25	17.13	17.19	3500
2000-08-18	17.00	17.13	17.00	17.00	2200
2000-08-21	17.13	17.25	17.13	17.25	3600
2000-08-22	17.19	17.19	17.19	17.19	100
2000-08-23	17.25	17.25	17.00	17.00	3900
2000-08-24	17.00	17.19	17.00	17.00	11100
2000-08-28	17.00	17.19	17.00	17.13	2400
2000-08-29	17.13	17.13	16.63	16.75	8300
2000-08-30	16.75	16.75	16.63	16.63	6600
2000-08-31	16.75	16.75	15.88	16.13	21400
2000-09-01	16.38	16.88	16.06	16.06	8200
2000-09-05	16.13	16.31	16.13	16.31	4700
2000-09-06	16.25	17.06	16.25	17.00	10000
2000-09-07	17.06	17.06	16.81	16.88	7500
2000-09-08	16.94	17.19	16.81	17.19	3500
2000-09-11	17.06	17.19	16.88	17.19	3100
2000-09-12	17.13	17.13	16.81	16.81	7100
2000-09-13	16.88	17.00	16.81	16.81	3100
2000-09-14	16.94	16.94	16.75	16.81	4300
2000-09-15	17.06	17.19	16.75	17.00	10400
2000-09-18	16.88	16.94	16.75	16.81	900
2000-09-19	16.69	17.00	16.69	17.00	12200
2000-09-20	16.94	17.00	16.94	17.00	30100
2000-09-21	17.00	17.00	16.38	16.56	8600
2000-09-22	16.50	16.56	16.38	16.56	7800
2000-09-25	16.75	17.31	16.75	17.00	8300
2000-09-26	16.94	17.06	16.88	16.88	5700
2000-09-27	16.88	16.88	16.88	16.88	8000
2000-09-28	17.06	17.13	16.50	16.88	4200
2000-09-29	16.81	17.00	16.81	17.00	9500
2000-10-02	17.00	17.50	17.00	17.38	4600
2000-10-03	17.38	17.38	17.06	17.13	6800
2000-10-04	17.00	17.44	16.88	17.44	4500
2000-10-05	17.44	17.50	17.25	17.38	6300
2000-10-06	17.50	17.63	17.25	17.38	3000
2000-10-09	17.50	17.94	17.50	17.69	9600
2000-10-10	17.56	18.38	17.38	18.25	13600
2000-10-11	18.44	18.44	18.13	18.13	14600
2000-10-12	17.94	18.00	17.63	17.75	8700
2000-10-13	17.56	17.56	16.88	17.00	6500
2000-10-16	17.00	17.25	17.00	17.25	6800
2000-10-17	17.25	17.38	17.25	17.38	2600
2000-10-18	17.19	17.19	17.19	17.19	200
2000-10-19	17.00	17.00	16.63	16.69	3500
2000-10-20	16.50	16.50	16.13	16.44	9100
2000-10-23	16.38	16.38	15.88	15.88	19700
2000-10-24	16.00	16.19	16.00	16.19	15000
2000-10-25	16.25	16.31	16.13	16.19	3600
2000-10-26	16.25	16.38	16.06	16.38	3100
2000-10-27	16.13	16.44	16.13	16.44	5000
2000-10-30	16.31	16.50	16.25	16.50	13700
2000-10-31	16.50	17.19	16.38	17.19	7800
2000-11-01	17.19	17.38	17.00	17.13	9600
2000-11-02	17.06	17.06	16.94	17.00	1300
2000-11-03	17.13	17.31	17.06	17.25	3400
2000-11-06	17.00	17.13	17.00	17.13	3800
2000-11-07	17.13	17.25	17.00	17.25	21500
2000-11-08	17.06	17.25	17.00	17.25	4500
2000-11-09	17.25	17.31	17.06	17.31	2900
2000-11-10	17.19	17.31	17.06	17.31	8800
2000-11-13	17.44	17.50	17.31	17.31	3400
2000-11-14	17.19	17.50	17.13	17.50	1900
2000-11-15	17.50	17.50	17.50	17.50	800
2000-11-16	17.50	17.50	17.31	17.38	1800
2000-11-17	17.38	17.38	17.38	17.38	1000
2000-11-20	17.38	17.63	17.19	17.56	2500
2000-11-21	17.50	17.50	17.38	17.50	1600
2000-11-22	17.38	17.41	17.31	17.38	2500
2000-11-24	17.25	17.38	17.25	17.38	300
2000-11-27	17.63	17.88	17.50	17.88	7000
2000-11-28	17.88	18.13	17.88	18.06	3500
2000-11-29	18.06	18.06	17.75	17.88	5400
2000-11-30	17.69	17.88	17.69	17.88	7900
2000-12-01	17.63	17.81	17.63	17.81	6000
2000-12-04	17.81	18.13	17.75	18.06	5500
2000-12-05	18.19	18.50	17.88	18.25	13000
2000-12-06	18.13	18.38	18.13	18.31	4800
2000-12-07	18.31	18.44	18.31	18.44	4900
2000-12-08	18.56	18.75	18.44	18.75	5600
2000-12-11	18.56	18.75	18.38	18.63	7900
2000-12-12	18.63	18.63	17.75	18.13	9900
2000-12-13	18.06	18.25	17.88	18.25	14500
2000-12-14	18.13	18.13	17.88	17.94	2400
2000-12-15	17.81	18.38	17.81	18.00	7400
2000-12-18	18.00	18.00	17.75	17.75	5900
2000-12-19	17.75	18.00	17.75	18.00	1200
2000-12-20	18.00	18.13	17.81	18.00	6300
2000-12-21	18.00	18.38	17.63	18.31	15000
2000-12-22	18.31	18.50	18.25	18.31	10400
2000-12-26	18.50	18.63	18.50	18.56	7300
2000-12-27	18.50	18.81	18.38	18.81	8800
2000-12-28	19.00	19.25	18.75	18.75	20500
2000-12-29	18.63	18.88	18.63	18.81	22900
2001-01-02	18.88	19.00	18.50	18.50	8600
2001-01-03	18.50	18.63	18.25	18.50	4500
2001-01-04	18.38	18.63	18.31	18.63	1000
2001-01-05	18.88	18.88	18.75	18.81	4000
2001-01-08	18.75	18.75	18.38	18.50	4400
2001-01-09	18.44	18.44	18.31	18.44	2900
2001-01-10	18.31	18.63	18.25	18.63	9500
2001-01-11	18.50	18.50	18.13	18.13	10500
2001-01-12	18.00	18.13	18.00	18.13	1200
2001-01-16	18.25	18.38	18.19	18.25	6100
2001-01-17	18.25	18.38	17.75	18.13	23500
2001-01-18	18.00	18.25	17.63	18.25	21500
2001-01-19	17.88	17.88	17.38	17.69	9700
2001-01-22	17.56	17.75	17.56	17.75	12700
2001-01-23	17.75	17.94	17.56	17.94	4900
2001-01-24	17.94	18.31	17.94	18.00	10500
2001-01-25	17.88	17.88	17.63	17.63	1700
2001-01-26	17.69	17.69	17.13	17.19	6400
2001-01-29	17.10	17.20	16.77	16.85	31100
2001-01-30	17.10	17.10	16.12	16.15	23000
2001-01-31	16.40	16.80	16.40	16.58	11200
2001-02-01	16.75	16.80	16.29	16.50	20900
2001-02-02	16.45	16.95	16.45	16.95	13100
2001-02-05	16.99	16.99	16.95	16.95	4500
2001-02-06	16.90	16.98	16.80	16.80	13900
2001-02-07	16.80	16.90	16.50	16.66	16900
2001-02-08	16.74	16.95	16.50	16.95	17100
2001-02-09	16.75	16.75	16.50	16.55	20900
2001-02-12	16.65	16.85	16.65	16.66	11700
2001-02-13	16.70	17.00	16.70	16.95	24900
2001-02-14	16.92	17.00	16.87	16.87	6800
2001-02-15	16.90	17.00	16.90	17.00	5700
2001-02-16	16.98	16.98	16.82	16.82	10300
2001-02-20	16.87	17.05	16.85	17.05	9400
2001-02-21	17.00	17.20	16.91	17.20	9100
2001-02-22	17.20	17.30	16.80	17.15	11900
2001-02-23	17.05	17.05	17.00	17.05	2800
2001-02-26	17.10	17.35	17.06	17.35	9400
2001-02-27	17.30	17.30	17.15	17.15	4300
2001-02-28	17.15	17.20	17.15	17.18	3500
2001-03-01	17.20	17.30	17.20	17.25	5000
2001-03-02	17.30	17.40	17.30	17.38	6200
2001-03-05	17.35	17.38	17.35	17.35	11100
2001-03-06	17.40	17.40	17.22	17.22	5400
2001-03-07	17.30	17.35	17.20	17.35	3400
2001-03-08	17.35	17.45	17.35	17.45	1000
2001-03-09	17.45	17.48	17.35	17.48	3900
2001-03-12	17.47	17.48	17.46	17.46	5000
2001-03-13	17.46	17.46	17.46	17.46	1700
2001-03-14	17.46	17.46	16.90	17.05	15600
2001-03-15	17.12	17.15	17.03	17.15	1300
2001-03-16	17.20	17.20	17.15	17.15	1000
2001-03-19	17.22	17.25	17.15	17.16	1800
2001-03-20	17.15	17.25	17.05	17.25	3300
2001-03-21	17.20	17.20	17.15	17.16	3400
2001-03-22	17.15	17.25	17.15	17.22	9100
2001-03-23	17.22	17.22	17.22	17.22	16600
2001-03-26	17.30	17.35	17.24	17.34	4400
2001-03-27	17.35	17.35	17.28	17.28	2900
2001-03-28	17.20	17.28	17.20	17.28	2900
2001-03-29	17.20	17.70	17.20	17.70	14400
2001-03-30	17.62	17.69	17.50	17.69	9300
2001-04-02	17.69	17.69	17.55	17.65	1600
2001-04-03	17.55	17.60	17.40	17.40	3300
2001-04-04	17.40	17.45	17.30	17.45	6200
2001-04-05	17.25	17.25	17.17	17.18	5800
2001-04-06	17.18	17.25	17.17	17.25	5900
2001-04-09	17.30	17.50	17.30	17.50	4700
2001-04-10	17.50	17.50	17.45	17.49	5800
2001-04-11	17.23	17.65	17.23	17.65	6100
2001-04-12	17.55	17.74	17.55	17.74	6300
2001-04-16	17.74	17.74	17.60	17.60	6800
2001-04-17	17.51	17.56	17.51	17.55	1900
2001-04-18	17.55	17.70	17.30	17.45	14600
2001-04-19	17.50	17.65	17.50	17.65	2700
2001-04-20	17.75	18.25	17.75	18.14	13000
2001-04-23	18.04	18.04	17.65	17.65	11400
2001-04-24	17.70	17.81	17.70	17.70	3100
2001-04-25	17.65	17.65	17.40	17.45	4600
2001-04-26	17.47	17.61	17.35	17.38	3400
2001-04-27	17.45	17.50	17.37	17.50	3500
2001-04-30	17.40	17.75	17.40	17.75	6900
2001-05-01	17.75	18.00	17.75	18.00	17200
2001-05-02	18.08	18.40	18.08	18.39	11100
2001-05-03	18.50	18.50	18.40	18.45	4900
2001-05-04	18.40	18.61	18.40	18.61	2900
2001-05-07	18.51	18.65	18.47	18.54	28000
2001-05-08	18.52	18.89	18.52	18.89	5800
2001-05-09	18.92	19.67	18.92	19.67	12700
2001-05-10	19.70	19.75	19.52	19.75	30800
2001-05-11	19.75	19.75	19.54	19.72	15300
2001-05-14	19.72	20.00	19.70	20.00	16700
2001-05-15	20.00	20.25	20.00	20.20	25300
2001-05-16	20.24	20.24	20.00	20.05	25400
2001-05-17	20.00	20.20	19.75	20.20	27300
2001-05-18	20.25	20.40	20.15	20.19	23700
2001-05-21	20.10	20.49	20.10	20.45	38400
2001-05-22	20.60	20.60	20.40	20.45	17600
2001-05-23	20.40	20.42	20.20	20.20	22500
2001-05-24	20.18	20.20	19.94	20.10	13000
2001-05-25	20.25	20.28	19.90	19.97	16800
2001-05-29	19.90	19.95	19.39	19.40	20100
2001-05-30	19.30	19.85	19.25	19.85	10200
2001-05-31	19.94	20.25	19.90	20.23	20700
2001-06-01	20.27	20.27	20.05	20.15	18900
2001-06-04	20.72	20.72	20.48	20.50	17900
2001-06-05	20.46	20.62	20.42	20.62	4300
2001-06-06	20.65	20.65	20.44	20.45	6100
2001-06-07	20.51	20.76	20.50	20.55	12500
2001-06-08	20.60	20.70	20.60	20.70	6700
2001-06-11	20.60	20.60	20.34	20.41	19600
2001-06-12	20.53	20.75	20.53	20.68	13600
2001-06-13	20.68	20.73	20.55	20.73	2600
2001-06-14	20.60	20.90	20.60	20.71	8000
2001-06-15	20.70	20.98	20.70	20.98	19600
2001-06-18	20.73	20.74	20.61	20.70	11100
2001-06-19	20.80	20.98	20.76	20.97	12900
2001-06-20	20.99	20.99	20.70	20.85	13700
2001-06-21	20.75	20.85	20.72	20.80	15000
2001-06-22	20.70	20.70	20.50	20.63	9300
2001-06-25	20.53	20.76	20.00	20.00	38800
2001-06-26	20.10	20.15	19.75	19.85	29000
2001-06-27	19.90	20.05	19.85	19.88	15400
2001-06-28	19.95	20.18	19.50	19.57	24200
2001-06-29	19.57	19.81	19.00	19.00	144000
2001-07-02	18.95	18.99	18.90	18.96	30600
2001-07-03	18.96	18.96	18.75	18.95	12400
2001-07-05	18.95	18.95	18.90	18.93	13600
2001-07-06	18.90	19.25	18.90	19.21	11700
2001-07-09	19.15	19.56	19.13	19.40	16300
2001-07-10	19.43	19.79	19.43	19.76	9700
2001-07-11	19.70	20.00	19.70	19.75	18000
2001-07-12	19.80	19.85	19.58	19.69	16900
2001-07-13	19.40	19.51	19.37	19.37	19900
2001-07-16	19.37	19.45	19.37	19.43	4000
2001-07-17	19.55	19.55	19.35	19.52	7500
2001-07-18	19.55	19.68	19.50	19.54	7400
2001-07-19	19.60	19.65	19.50	19.58	1900
2001-07-20	19.55	19.65	19.44	19.44	7500
2001-07-23	19.40	19.40	18.93	19.05	5300
2001-07-24	19.05	19.05	18.80	18.82	8400
2001-07-25	18.75	19.00	18.75	19.00	8400
2001-07-26	19.00	19.59	19.00	19.55	10000
2001-07-27	19.55	19.74	19.55	19.73	5200
2001-07-30	19.73	19.73	19.27	19.34	6200
2001-07-31	19.36	19.85	19.36	19.65	14100
2001-08-01	19.65	19.77	19.65	19.74	9800
2001-08-02	19.73	19.75	19.64	19.75	55300
2001-08-03	19.79	19.79	19.68	19.75	6300
2001-08-06	19.79	19.79	19.60	19.60	8000
2001-08-07	19.54	19.64	19.50	19.64	5100
2001-08-08	19.70	19.74	19.45	19.45	10900
2001-08-09	19.40	19.40	19.25	19.30	2000
2001-08-10	19.30	19.40	19.28	19.40	6900
2001-08-13	19.43	19.43	19.40	19.40	7100
2001-08-14	19.40	19.68	19.39	19.65	13800
2001-08-15	19.60	19.80	19.60	19.78	10400
2001-08-16	19.80	20.45	19.80	20.35	21300
2001-08-17	20.25	21.09	20.25	21.05	15000
2001-08-20	21.05	21.10	20.50	20.97	30500
2001-08-21	20.87	21.13	20.80	20.95	9400
2001-08-22	20.98	20.98	20.80	20.90	5000
2001-08-23	20.79	20.89	20.70	20.70	6400
2001-08-24	20.75	20.89	20.71	20.85	3300
2001-08-27	20.89	21.08	20.75	20.82	16300
2001-08-28	20.75	20.89	20.75	20.75	1900
2001-08-29	20.85	21.10	20.70	21.09	13900
2001-08-30	21.10	21.13	20.80	20.85	8200
2001-08-31	20.90	21.10	20.85	21.00	6100
2001-09-04	20.95	21.75	20.95	21.65	7200
2001-09-05	21.65	21.71	21.52	21.52	16600
2001-09-06	21.48	21.49	21.25	21.30	3700
2001-09-07	21.25	21.30	21.20	21.24	12000
2001-09-10	21.24	21.40	21.18	21.18	11300
2001-09-17	19.90	19.95	19.82	19.90	19500
2001-09-18	19.80	19.80	19.41	19.45	8700
2001-09-19	19.45	19.55	19.43	19.49	3500
2001-09-20	19.40	19.50	19.00	19.00	20100
2001-09-21	18.05	18.05	17.10	17.35	30600
2001-09-24	17.35	17.35	17.23	17.23	13600
2001-09-25	17.23	17.23	17.07	17.15	13000
2001-09-26	17.15	17.15	16.96	17.08	5700
2001-09-27	17.02	17.45	17.01	17.45	10100
2001-09-28	17.44	18.16	17.44	18.15	21700
2001-10-01	18.20	18.28	18.00	18.21	14000
2001-10-02	18.20	18.50	18.20	18.42	19400
2001-10-03	18.45	18.73	18.45	18.72	10300
2001-10-04	18.80	19.12	18.80	19.05	15800
2001-10-05	19.10	19.10	18.89	19.02	46600
2001-10-08	18.97	19.06	18.55	18.68	18600
2001-10-09	18.68	18.72	18.64	18.64	5100
2001-10-10	18.74	18.74	18.55	18.73	6900
2001-10-11	18.73	18.85	18.70	18.80	12900
2001-10-12	18.80	18.80	18.69	18.75	13700
2001-10-15	18.58	18.74	18.50	18.50	11900
2001-10-16	18.55	18.64	18.25	18.31	8700
2001-10-17	18.25	18.40	18.25	18.30	11400
2001-10-18	18.37	18.40	18.25	18.37	3200
2001-10-19	18.39	18.90	18.30	18.90	10600
2001-10-22	19.00	19.89	19.00	19.84	6100
2001-10-23	19.84	20.17	19.68	19.80	21300
2001-10-24	19.85	20.19	19.85	20.05	9700
2001-10-25	20.05	20.06	19.95	20.04	11600
2001-10-26	20.10	20.20	20.00	20.08	3900
2001-10-29	20.00	20.00	19.40	19.40	6400
2001-10-30	19.35	19.35	19.15	19.15	7700
2001-10-31	19.10	19.10	18.59	18.59	18900
2001-11-01	18.75	18.89	18.68	18.84	5700
2001-11-02	18.85	18.86	18.70	18.70	3800
2001-11-05	18.75	18.84	18.40	18.65	13700
2001-11-06	18.55	18.80	18.38	18.62	10300
2001-11-07	18.45	18.55	18.45	18.45	4200
2001-11-08	18.55	18.65	18.55	18.60	14900
2001-11-09	18.60	18.90	18.60	18.86	9400
2001-11-12	18.90	19.25	18.64	19.25	10500
2001-11-13	19.25	19.69	19.21	19.56	7700
2001-11-14	19.45	19.45	19.17	19.35	5700
2001-11-15	19.35	19.72	19.25	19.70	2700
2001-11-16	19.73	19.85	19.65	19.85	2500
2001-11-19	19.89	19.89	19.00	19.30	6800
2001-11-20	19.25	20.05	19.25	20.00	7700
2001-11-21	19.90	19.90	19.60	19.70	3400
2001-11-23	19.65	20.10	19.60	20.10	1800
2001-11-26	20.00	20.00	19.70	19.80	7200
2001-11-27	19.70	19.83	19.60	19.70	6900
2001-11-28	19.74	20.00	19.70	19.90	6700
2001-11-29	19.90	20.00	19.65	19.90	6200
2001-11-30	19.90	20.30	19.90	20.30	13900
2001-12-03	20.02	20.28	20.00	20.25	3700
2001-12-04	20.20	20.20	19.50	19.55	12900
2001-12-05	19.60	20.13	19.50	19.85	13300
2001-12-06	19.90	20.15	19.88	20.15	6000
2001-12-07	20.05	20.15	19.61	19.90	7300
2001-12-10	19.86	19.90	19.04	19.04	9300
2001-12-11	19.06	19.50	19.04	19.11	15200
2001-12-12	19.20	20.60	19.20	20.40	40200
2001-12-13	20.41	20.85	20.41	20.69	6300
2001-12-14	20.80	20.90	20.79	20.90	5500
2001-12-17	20.90	21.75	20.82	21.75	18100
2001-12-18	21.77	22.30	21.77	22.21	22600
2001-12-19	22.20	22.20	21.81	21.85	57700
2001-12-20	21.90	22.30	21.17	21.30	12500
2001-12-21	21.40	22.20	21.30	21.90	36200
2001-12-24	21.70	21.70	21.00	21.18	11200
2001-12-26	21.10	21.45	20.93	20.96	4100
2001-12-27	20.96	21.15	20.80	21.03	16400
2001-12-28	21.00	21.00	20.50	20.60	7400
2001-12-31	20.70	20.85	20.60	20.60	4700
2002-01-02	20.61	20.65	20.40	20.65	8200
2002-01-03	20.75	20.90	20.40	20.62	13500
2002-01-04	20.62	20.77	20.50	20.58	13900
2002-01-07	20.59	20.90	20.58	20.64	9900
2002-01-08	20.58	20.70	20.50	20.70	8300
2002-01-09	20.55	20.85	20.55	20.75	2300
2002-01-10	20.01	20.80	20.01	20.79	3900
2002-01-11	20.75	20.80	20.70	20.70	3100
2002-01-14	20.80	21.04	20.79	21.04	7100
2002-01-15	20.70	20.75	20.44	20.49	7100
2002-01-16	20.40	20.40	20.11	20.16	10900
2002-01-17	20.14	20.14	19.98	20.13	3800
2002-01-18	20.00	20.20	19.90	19.90	2100
2002-01-22	20.00	20.40	19.84	19.84	13200
2002-01-23	19.88	20.30	19.88	20.30	4500
2002-01-24	20.35	20.35	20.25	20.29	3100
2002-01-25	20.35	20.72	20.35	20.61	3500
2002-01-28	20.57	20.57	20.11	20.45	12600
2002-01-29	20.42	20.69	20.40	20.69	4700
2002-01-30	21.40	21.40	20.80	21.12	8700
2002-01-31	21.11	22.00	21.10	22.00	19000
2002-02-01	22.00	22.05	21.45	21.45	89000
2002-02-04	21.35	21.57	21.10	21.20	6700
2002-02-05	21.20	21.93	21.20	21.80	6000
2002-02-06	21.70	21.72	21.01	21.01	5300
2002-02-07	21.15	21.45	21.00	21.00	6600
2002-02-08	21.15	21.30	20.88	21.30	7600
2002-02-11	21.32	21.76	21.32	21.70	5400
2002-02-12	21.55	21.80	21.55	21.75	6300
2002-02-13	21.50	21.65	21.40	21.65	6200
2002-02-14	21.60	21.69	21.52	21.69	5600
2002-02-15	21.69	21.83	21.65	21.74	8100
2002-02-19	21.85	21.95	21.60	21.60	6400
2002-02-20	21.50	21.50	21.08	21.25	5800
2002-02-21	21.25	21.27	20.80	20.80	6300
2002-02-22	20.95	21.40	20.80	21.35	24300
2002-02-25	21.25	22.20	21.25	22.00	10100
2002-02-26	22.05	22.50	22.01	22.43	17600
2002-02-27	22.50	23.08	22.35	22.82	15900
2002-02-28	23.00	23.00	22.31	22.70	26200
2002-03-01	22.90	23.50	22.65	23.50	9100
2002-03-04	23.60	23.90	23.50	23.54	13400
2002-03-05	23.60	23.71	23.20	23.20	11200
2002-03-06	23.40	23.95	23.25	23.85	8600
2002-03-07	23.60	24.05	23.60	24.01	21100
2002-03-08	24.05	24.45	23.85	24.45	14800
2002-03-11	24.25	24.43	24.23	24.25	3600
2002-03-12	24.30	24.50	24.12	24.45	25000
2002-03-13	24.49	24.95	24.43	24.87	37700
2002-03-14	24.90	24.90	24.53	24.75	10600
2002-03-15	24.50	25.50	24.18	25.30	60200
2002-03-18	25.05	25.11	24.95	25.10	15000
2002-03-19	25.05	25.05	24.09	24.13	26800
2002-03-20	24.10	24.10	23.90	24.00	11600
2002-03-21	24.00	24.00	22.80	23.25	30100
2002-03-22	23.25	23.25	22.89	23.00	13300
2002-03-25	23.05	23.05	22.18	22.24	21100
2002-03-26	22.25	22.45	22.07	22.45	43000
2002-03-27	22.60	23.35	22.60	23.35	15900
2002-03-28	23.30	23.40	23.10	23.35	16900
2002-04-01	23.35	23.35	22.80	22.80	7100
2002-04-02	22.75	23.55	22.65	23.55	23800
2002-04-03	23.65	23.78	23.51	23.70	7000
2002-04-04	23.60	23.60	23.31	23.53	5500
2002-04-05	23.55	23.76	23.44	23.75	3200
2002-04-08	23.65	24.05	23.40	24.05	11900
2002-04-09	23.90	24.05	23.90	24.00	3900
2002-04-10	24.03	24.50	24.03	24.50	8500
2002-04-11	24.50	24.65	23.74	23.80	19600
2002-04-12	23.55	24.12	23.55	24.10	19800
2002-04-15	24.15	24.32	24.05	24.32	7900
2002-04-16	24.07	24.30	24.07	24.29	19800
2002-04-17	24.29	24.39	24.10	24.20	18800
2002-04-18	24.10	24.90	23.95	24.90	25000
2002-04-19	24.90	24.90	24.48	24.52	11400
2002-04-22	24.48	24.48	24.24	24.34	10300
2002-04-23	24.25	24.25	24.00	24.11	5500
2002-04-24	24.11	24.13	23.54	23.65	13500
2002-04-25	23.75	23.80	23.64	23.69	6400
2002-04-26	23.59	23.59	23.12	23.12	10400
2002-04-29	23.15	23.24	23.00	23.24	24400
2002-04-30	23.20	23.24	22.99	23.00	51900
2002-05-01	23.00	23.75	22.75	23.75	39500
2002-05-02	23.70	24.10	23.50	24.05	36700
2002-05-03	24.05	24.25	23.91	24.03	12600
2002-05-06	24.00	24.14	23.98	24.10	17600
2002-05-07	24.00	24.30	23.86	23.87	24300
2002-05-08	23.88	24.00	23.86	23.97	15600
2002-05-09	23.99	23.99	23.86	23.87	10700
2002-05-10	23.91	24.15	23.87	24.00	24300
2002-05-13	23.90	24.00	23.80	23.85	9300
2002-05-14	23.95	24.25	23.90	24.25	29300
2002-05-15	24.00	24.10	23.89	23.99	35100
2002-05-16	23.90	23.96	23.70	23.70	7800
2002-05-17	23.80	24.00	23.80	23.99	4700
2002-05-20	23.95	23.95	23.75	23.80	7700
2002-05-21	23.90	23.95	23.70	23.70	9200
2002-05-22	23.55	23.55	23.10	23.10	9100
2002-05-23	23.30	23.30	22.65	22.85	12100
2002-05-24	23.00	23.00	22.50	22.50	9900
2002-05-28	22.60	22.60	21.49	21.75	18100
2002-05-29	21.78	22.02	21.57	22.02	17900
2002-05-30	22.10	22.20	22.00	22.20	14300
2002-05-31	22.15	22.85	22.15	22.40	21900
2002-06-03	22.50	22.50	22.10	22.25	15200
2002-06-04	22.35	22.37	22.16	22.37	4300
2002-06-05	22.17	22.23	22.01	22.02	12700
2002-06-06	22.06	22.25	21.90	22.16	8700
2002-06-07	22.15	22.50	22.07	22.50	5000
2002-06-10	22.55	22.58	22.40	22.40	3800
2002-06-11	22.30	22.35	21.80	21.85	15500
2002-06-12	21.80	22.24	21.80	22.01	13200
2002-06-13	22.20	22.99	22.20	22.50	20300
2002-06-14	22.40	22.53	22.10	22.53	5400
2002-06-17	22.60	23.25	22.53	23.25	8200
2002-06-18	23.05	23.15	22.85	22.89	9000
2002-06-19	22.92	23.10	22.50	22.50	10800
2002-06-20	22.30	22.55	21.83	21.90	11300
2002-06-21	22.10	22.10	20.51	20.60	152200
2002-06-24	20.60	21.02	20.60	21.00	23500
2002-06-25	21.10	21.45	21.10	21.40	16700
2002-06-26	21.24	21.89	21.24	21.89	12000
2002-06-27	22.00	22.80	22.00	22.75	10000
2002-06-28	22.65	24.50	22.65	24.50	81100
2002-07-01	24.25	24.78	24.10	24.66	23200
2002-07-02	24.56	24.65	24.40	24.48	8100
2002-07-03	24.40	24.50	24.20	24.35	14300
2002-07-05	24.15	24.48	24.15	24.35	6200
2002-07-08	24.55	25.00	24.55	24.66	10100
2002-07-09	24.46	24.99	24.46	24.70	10900
2002-07-10	24.60	24.60	24.10	24.21	10000
2002-07-11	24.05	24.10	23.68	23.90	9100
2002-07-12	23.85	23.85	23.10	23.15	8200
2002-07-15	22.99	22.99	21.90	22.20	12600
2002-07-16	22.10	22.10	21.55	21.81	12600
2002-07-17	21.90	21.93	21.65	21.85	7300
2002-07-18	21.93	21.93	21.83	21.85	2600
2002-07-19	21.80	21.80	21.40	21.50	6900
2002-07-22	21.35	21.35	20.47	20.60	7100
2002-07-23	20.55	20.55	19.50	19.78	27700
2002-07-24	19.77	19.93	19.65	19.73	37100
2002-07-25	19.80	19.95	19.72	19.94	6400
2002-07-26	19.99	20.05	19.90	20.04	9800
2002-07-29	20.04	20.25	20.04	20.25	10800
2002-07-30	20.30	20.35	19.90	20.05	22400
2002-07-31	20.09	20.18	19.95	20.05	34200
2002-08-01	20.05	20.40	19.95	20.40	24500
2002-08-02	20.30	20.30	19.93	20.10	5900
2002-08-05	20.05	20.05	19.80	19.80	44800
2002-08-06	19.85	19.95	19.76	19.95	9100
2002-08-07	19.96	20.20	19.96	20.07	3300
2002-08-08	20.02	21.35	20.02	21.35	13700
2002-08-09	21.35	21.65	21.15	21.40	18400
2002-08-12	21.55	22.05	21.50	22.00	24800
2002-08-13	21.98	22.32	21.50	21.50	33600
2002-08-14	21.40	22.00	21.40	21.90	11400
2002-08-15	21.95	22.61	21.85	22.61	9900
2002-08-16	22.61	22.61	22.00	22.15	9500
2002-08-19	22.10	22.25	21.75	21.75	12600
2002-08-20	21.65	21.67	20.90	21.24	22700
2002-08-21	21.28	21.35	21.13	21.35	14000
2002-08-22	21.40	21.80	21.35	21.80	4500
2002-08-23	21.90	22.05	21.50	21.50	7400
2002-08-26	21.40	21.40	21.30	21.39	2700
2002-08-27	21.39	21.45	20.95	20.95	6400
2002-08-28	20.95	20.95	20.81	20.82	23700
2002-08-29	20.82	20.90	20.80	20.81	14500
2002-08-30	20.81	20.84	20.80	20.80	5600
2002-09-03	20.75	20.80	20.70	20.70	5100
2002-09-04	20.65	20.90	20.65	20.90	10200
2002-09-05	20.93	21.00	20.90	20.90	19400
2002-09-06	20.99	21.25	20.99	21.20	10400
2002-09-09	21.30	21.30	21.20	21.25	30200
2002-09-10	21.25	21.25	20.99	20.99	5500
2002-09-11	21.24	21.30	20.96	20.96	8400
2002-09-12	20.90	21.00	20.86	21.00	3500
2002-09-13	21.10	21.15	20.83	21.11	23300
2002-09-16	21.20	21.20	20.90	21.09	6700
2002-09-17	21.15	21.15	20.97	21.00	1300
2002-09-18	21.00	21.00	20.85	20.90	1700
2002-09-19	20.85	20.90	19.80	19.80	10300
2002-09-20	19.95	20.18	19.60	19.90	28000
2002-09-23	19.85	19.85	18.40	18.64	17700
2002-09-24	18.64	18.70	18.32	18.66	9300
2002-09-25	18.75	19.22	18.75	19.22	8400
2002-09-26	19.22	19.42	19.06	19.40	8200
2002-09-27	19.25	19.50	18.96	18.96	5100
2002-09-30	19.00	19.24	18.65	19.24	5900
2002-10-01	19.23	19.98	19.10	19.85	10300
2002-10-02	19.75	20.00	19.71	19.71	8000
2002-10-03	19.68	19.80	19.30	19.40	4500
2002-10-04	19.35	19.35	18.70	18.79	5700
2002-10-07	18.94	19.00	18.85	18.88	6000
2002-10-08	18.92	19.15	18.92	19.02	6000
2002-10-09	18.77	18.85	18.22	18.35	35200
2002-10-10	18.36	18.80	18.36	18.75	21300
2002-10-11	18.85	19.15	18.85	19.00	7900
2002-10-14	19.05	19.74	18.99	19.74	5000
2002-10-15	19.70	19.70	19.50	19.50	7400
2002-10-16	19.50	19.50	19.37	19.37	6000
2002-10-17	19.37	19.37	19.10	19.19	7400
2002-10-18	19.20	19.30	19.10	19.25	5700
2002-10-21	19.25	19.35	19.10	19.35	5700
2002-10-22	19.34	19.46	19.31	19.31	2300
2002-10-23	19.45	19.85	19.45	19.85	7000
2002-10-24	19.80	19.85	19.70	19.71	4400
2002-10-25	19.69	19.83	19.50	19.81	10000
2002-10-28	19.80	19.80	19.75	19.76	14100
2002-10-29	19.78	19.80	19.65	19.80	9300
2002-10-30	19.76	19.85	19.70	19.85	6400
2002-10-31	20.10	21.45	20.10	21.45	56900
2002-11-01	21.46	22.00	21.10	22.00	34800
2002-11-04	22.00	22.60	22.00	22.60	8100
2002-11-05	22.60	22.97	22.29	22.95	5200
2002-11-06	22.85	22.95	22.60	22.85	6700
2002-11-07	22.65	22.70	22.56	22.56	1600
2002-11-08	22.59	23.00	22.38	22.65	5800
2002-11-11	22.65	22.78	22.20	22.20	7100
2002-11-12	22.05	22.50	22.05	22.27	5200
2002-11-13	22.25	23.09	22.23	22.77	6700
2002-11-14	22.91	23.45	22.79	22.85	12300
2002-11-15	22.98	23.17	22.90	23.00	6400
2002-11-18	23.00	23.10	22.77	22.85	16400
2002-11-19	22.80	23.00	22.76	22.80	6800
2002-11-20	22.80	23.00	22.80	23.00	3600
2002-11-21	22.90	23.00	22.78	22.78	7700
2002-11-22	22.88	23.50	22.88	23.21	36300
2002-11-25	23.22	23.30	22.76	23.30	8400
2002-11-26	23.30	23.33	23.05	23.17	6300
2002-11-27	23.25	23.68	23.25	23.35	11700
2002-11-29	23.30	23.40	23.08	23.08	6400
2002-12-02	23.15	23.56	22.92	23.13	8500
2002-12-03	23.00	23.07	22.82	22.96	5700
2002-12-04	22.90	22.90	22.65	22.84	10900
2002-12-05	22.77	22.88	21.40	21.65	39300
2002-12-06	21.45	21.45	20.95	21.25	19900
2002-12-09	21.16	21.24	20.40	20.41	15400
2002-12-10	20.55	20.95	20.30	20.90	17900
2002-12-11	20.90	21.40	20.90	21.36	10700
2002-12-12	21.50	21.66	21.50	21.60	6900
2002-12-13	21.70	22.55	21.65	22.40	19900
2002-12-16	22.38	23.20	22.23	23.20	8200
2002-12-17	23.20	23.20	23.00	23.00	17000
2002-12-18	22.90	23.20	22.85	22.85	17000
2002-12-19	22.60	23.06	22.60	22.90	17500
2002-12-20	22.84	22.99	22.70	22.70	22800
2002-12-23	22.85	23.00	22.80	22.95	9900
2002-12-24	22.99	23.00	22.75	22.75	2900
2002-12-26	22.85	22.94	22.50	22.50	9200
2002-12-27	22.45	22.49	22.20	22.20	6300
2002-12-30	22.15	22.56	22.15	22.56	15300
2002-12-31	22.60	23.40	22.60	23.20	22600
2003-01-02	23.05	23.18	22.92	23.00	14500
2003-01-03	23.00	23.10	22.95	23.10	19600
2003-01-06	23.05	23.46	23.05	23.33	27900
2003-01-07	23.20	23.35	23.10	23.11	22800
2003-01-08	23.10	23.10	23.00	23.01	11800
2003-01-09	23.10	23.30	22.45	22.46	21600
2003-01-10	22.46	22.50	22.25	22.30	13300
2003-01-13	22.30	22.36	22.10	22.25	6300
2003-01-14	22.35	22.35	22.24	22.30	5300
2003-01-15	22.22	22.22	21.90	22.11	10000
2003-01-16	22.21	22.35	22.00	22.00	7700
2003-01-17	21.90	22.00	21.41	21.81	53400
2003-01-21	22.00	22.00	21.50	21.50	23600
2003-01-22	21.46	21.46	20.95	20.96	1600
2003-01-23	21.05	21.15	20.90	20.91	10500
2003-01-24	20.95	20.95	20.59	20.65	14500
2003-01-27	20.65	20.65	19.80	19.80	5000
2003-01-28	19.84	19.94	19.40	19.40	12500
2003-01-29	19.23	19.24	19.10	19.10	10800
2003-01-30	19.06	19.06	18.50	18.79	22800
2003-01-31	18.90	19.50	18.60	19.50	12500
2003-02-03	19.30	19.75	19.30	19.63	11400
2003-02-04	19.50	19.50	19.20	19.22	9700
2003-02-05	19.25	19.50	19.15	19.50	18000
2003-02-06	19.50	19.56	19.39	19.39	6300
2003-02-07	19.39	19.39	18.80	18.80	9800
2003-02-10	18.95	18.97	18.29	18.90	24900
2003-02-11	18.85	18.90	18.07	18.90	20100
2003-02-12	18.80	19.19	18.60	19.01	16900
2003-02-13	18.99	19.35	18.98	19.35	10900
2003-02-14	19.39	19.85	19.35	19.70	12600
2003-02-18	19.70	20.00	19.62	20.00	14700
2003-02-19	20.10	21.15	19.97	20.95	21000
2003-02-20	21.10	22.40	20.85	21.08	77400
2003-02-21	20.95	21.05	19.50	19.89	42200
2003-02-24	20.00	20.25	19.50	19.50	9200
2003-02-25	19.60	19.60	19.00	19.18	9500
2003-02-26	19.25	19.27	19.01	19.01	11000
2003-02-27	19.10	19.75	19.10	19.68	22800
2003-02-28	19.73	20.05	19.73	20.00	9600
2003-03-03	20.00	20.10	19.80	20.03	10900
2003-03-04	20.07	20.44	19.87	19.88	5600
2003-03-05	20.00	20.00	19.80	19.89	13700
2003-03-06	19.92	19.95	19.81	19.83	10200
2003-03-07	19.80	20.40	19.80	20.24	19400
2003-03-10	20.24	20.35	20.02	20.11	18300
2003-03-11	20.15	20.20	19.95	20.20	26800
2003-03-12	20.15	20.15	19.82	20.10	19500
2003-03-13	20.10	20.11	19.90	19.92	6900
2003-03-14	20.05	20.05	19.75	19.94	20800
2003-03-17	20.00	20.20	19.90	20.05	23000
2003-03-18	20.06	20.30	19.92	20.30	18600
2003-03-19	20.30	20.30	20.06	20.06	36000
2003-03-20	20.10	20.15	20.00	20.05	16500
2003-03-21	20.12	20.99	20.00	20.90	32500
2003-03-24	20.91	20.91	20.20	20.30	20100
2003-03-25	20.25	20.27	20.12	20.25	12100
2003-03-26	20.25	20.25	20.02	20.02	11400
2003-03-27	20.02	20.25	20.02	20.15	6500
2003-03-28	20.20	20.36	20.16	20.25	11600
2003-03-31	20.20	20.40	20.08	20.40	29000
2003-04-01	20.40	20.54	20.31	20.50	20700
2003-04-02	20.55	20.72	20.40	20.50	16400
2003-04-03	20.75	21.08	20.75	21.01	12900
2003-04-04	21.10	21.20	21.00	21.12	13900
2003-04-07	21.25	21.45	21.11	21.37	13000
2003-04-08	21.25	21.45	21.12	21.13	14400
2003-04-09	21.13	22.09	21.12	21.67	16700
2003-04-10	21.66	21.73	21.55	21.70	5000
2003-04-11	21.95	22.00	21.57	21.60	8400
2003-04-14	21.50	22.14	21.45	22.14	13800
2003-04-15	22.04	22.40	21.97	22.40	20000
2003-04-16	22.50	22.78	22.45	22.50	21200
2003-04-17	22.65	22.65	22.25	22.25	9100
2003-04-21	22.27	22.32	22.19	22.20	15600
2003-04-22	22.00	22.02	21.25	21.95	31600
2003-04-23	21.99	22.00	21.75	22.00	12200
2003-04-24	21.90	22.25	21.80	22.13	27000
2003-04-25	22.14	22.14	22.00	22.00	5500
2003-04-28	22.01	22.10	21.90	21.99	13600
2003-04-29	21.99	22.28	21.99	22.28	19500
2003-04-30	22.40	22.72	22.05	22.35	27900
2003-05-01	22.30	23.20	22.15	22.98	24200
2003-05-02	22.90	23.00	22.85	22.89	26600
2003-05-05	22.94	22.94	22.30	22.34	18900
2003-05-06	22.34	22.50	22.17	22.50	26500
2003-05-07	22.50	22.50	21.96	21.96	13000
2003-05-08	21.96	21.99	21.45	21.45	9200
2003-05-09	21.45	21.45	20.85	21.18	45800
2003-05-12	21.20	21.25	20.97	21.20	19800
2003-05-13	21.15	21.40	21.15	21.20	19600
2003-05-14	21.21	21.40	21.21	21.31	17200
2003-05-15	21.32	21.32	21.22	21.30	15900
2003-05-16	21.00	21.30	20.90	21.00	24300
2003-05-19	21.08	21.09	20.90	21.00	7300
2003-05-20	21.00	21.06	20.91	21.05	11800
2003-05-21	21.00	21.02	20.79	20.95	14900
2003-05-22	20.90	20.95	20.81	20.81	4000
2003-05-23	20.80	21.08	20.80	21.01	18500
2003-05-27	21.05	22.25	21.05	22.25	50900
2003-05-28	22.35	23.03	22.35	22.75	44100
2003-05-29	22.90	22.90	22.25	22.25	33700
2003-05-30	22.35	22.65	22.35	22.50	28500
2003-06-02	22.55	23.27	22.40	23.06	25600
2003-06-03	23.10	23.15	23.06	23.13	20000
2003-06-04	23.15	23.30	23.15	23.21	23100
2003-06-05	23.30	24.13	23.30	23.90	14200
2003-06-06	23.80	24.48	23.80	24.40	28700
2003-06-09	24.30	24.60	24.30	24.52	27500
2003-06-10	24.45	24.75	24.45	24.75	9400
2003-06-11	24.65	25.23	24.60	25.15	15300
2003-06-12	25.20	26.15	25.20	26.03	26600
2003-06-13	25.83	25.85	25.35	25.35	16200
2003-06-16	25.45	25.90	25.40	25.90	26600
2003-06-17	26.00	26.38	25.77	25.79	15100
2003-06-18	25.59	25.69	25.50	25.69	7200
2003-06-19	25.60	25.75	25.55	25.55	9800
2003-06-20	25.64	25.64	25.50	25.50	13000
2003-06-23	25.50	25.50	24.06	24.15	43600
2003-06-24	24.10	24.37	24.05	24.36	14600
2003-06-25	24.34	24.40	24.30	24.39	14300
2003-06-26	24.32	24.70	24.32	24.65	21100
2003-06-27	24.90	25.10	24.86	25.10	24000
2003-06-30	25.00	25.09	24.75	25.05	16900
2003-07-01	25.05	25.18	24.69	24.80	8800
2003-07-02	24.80	25.75	24.80	25.75	14900
2003-07-03	25.55	26.20	25.55	26.13	11900
2003-07-07	26.15	26.24	25.50	25.56	13300
2003-07-08	25.65	26.24	25.56	26.15	13200
2003-07-09	26.00	27.88	25.95	27.88	27500
2003-07-10	27.63	27.70	26.75	26.76	19700
2003-07-11	26.86	27.21	26.70	27.10	11300
2003-07-14	27.20	27.59	26.71	26.80	14300
2003-07-15	26.37	27.49	26.37	26.95	15200
2003-07-16	26.95	27.00	25.50	25.75	32700
2003-07-17	25.75	25.75	24.64	24.80	50100
2003-07-18	24.90	25.67	24.59	25.65	25200
2003-07-21	25.90	26.15	25.60	25.60	10000
2003-07-22	25.55	25.65	25.00	25.65	12100
2003-07-23	25.65	25.66	24.76	25.05	16000
2003-07-24	25.10	25.60	24.95	25.60	14800
2003-07-25	25.70	25.99	25.64	25.85	6700
2003-07-28	25.95	26.45	25.75	25.96	33600
2003-07-29	26.06	26.24	26.01	26.20	7400
2003-07-30	26.30	27.93	26.30	27.93	17000
2003-07-31	27.85	28.50	27.55	27.67	38500
2003-08-01	27.00	27.15	26.42	26.80	21500
2003-08-04	26.70	26.90	26.05	26.90	12400
2003-08-05	26.70	26.70	25.70	25.71	7900
2003-08-06	25.60	25.60	25.15	25.15	8800
2003-08-07	24.90	24.99	24.25	24.80	17000
2003-08-08	24.70	24.70	24.36	24.64	9100
2003-08-11	24.50	24.69	24.20	24.69	5400
2003-08-12	24.60	24.65	24.34	24.65	10900
2003-08-13	24.69	24.69	24.49	24.65	11400
2003-08-14	24.60	24.69	24.50	24.69	8700
2003-08-15	24.69	24.70	24.55	24.65	27600
2003-08-18	24.68	24.70	24.40	24.65	8700
2003-08-19	24.70	25.30	24.49	25.30	9600
2003-08-20	25.00	25.00	24.50	24.65	25700
2003-08-21	24.80	25.45	24.80	25.10	38200
2003-08-22	25.15	25.15	24.11	24.14	13200
2003-08-25	24.32	24.35	24.07	24.25	9700
2003-08-26	24.10	24.30	23.75	24.30	9200
2003-08-27	24.29	24.50	23.80	24.05	5000
2003-08-28	24.15	24.17	23.50	24.15	7800
2003-08-29	24.30	24.50	24.09	24.45	6300
2003-09-02	24.55	25.15	24.37	25.04	11600
2003-09-03	25.20	25.61	25.20	25.25	20400
2003-09-04	25.25	26.10	25.25	26.10	15600
2003-09-05	26.00	26.20	25.80	25.84	9200
2003-09-08	25.75	26.20	25.65	25.85	11000
2003-09-09	25.75	26.55	25.60	26.28	26000
2003-09-10	26.15	26.31	26.03	26.11	10300
2003-09-11	26.13	26.87	26.05	26.55	6400
2003-09-12	26.00	26.60	25.85	26.60	14500
2003-09-15	26.60	26.60	26.30	26.30	7900
2003-09-16	26.32	26.70	26.30	26.60	11000
2003-09-17	26.40	26.40	25.75	25.75	9100
2003-09-18	25.73	25.73	25.41	25.50	29900
2003-09-19	25.49	25.49	24.69	24.83	31400
2003-09-22	24.82	24.82	23.70	24.12	24700
2003-09-23	24.00	24.50	23.86	24.47	13700
2003-09-24	24.48	24.48	24.02	24.02	12200
2003-09-25	24.12	24.14	22.29	22.29	21200
2003-09-26	22.44	22.85	22.35	22.75	16900
2003-09-29	22.85	23.70	22.74	23.70	13600
2003-09-30	23.70	23.85	23.25	23.26	14900
2003-10-01	23.46	24.48	23.44	24.33	15000
2003-10-02	24.45	24.49	24.30	24.31	6100
2003-10-03	24.34	24.47	23.85	24.10	9500
2003-10-06	24.35	24.35	23.85	24.35	11400
2003-10-07	24.45	24.49	24.20	24.46	8400
2003-10-08	24.30	24.45	24.13	24.20	7400
2003-10-09	24.30	24.81	24.30	24.71	17700
2003-10-10	24.64	24.80	24.55	24.75	9400
2003-10-13	24.90	25.00	24.80	24.98	7800
2003-10-14	24.73	25.00	24.73	24.88	17000
2003-10-15	24.92	24.95	24.60	24.90	12100
2003-10-16	24.97	24.97	24.77	24.97	7700
2003-10-17	24.97	25.00	24.78	24.98	22700
2003-10-20	25.05	25.15	24.86	24.92	11100
2003-10-21	24.67	25.60	24.57	25.10	30500
2003-10-22	25.10	25.23	24.45	24.50	17300
2003-10-23	24.50	25.00	24.50	24.77	12500
2003-10-24	24.75	24.90	24.54	24.54	11200
2003-10-27	24.58	24.63	24.49	24.58	8000
2003-10-28	24.65	25.90	24.65	25.80	13800
2003-10-29	25.85	26.48	25.85	26.41	9200
2003-10-30	26.41	26.75	26.35	26.54	9000
2003-10-31	26.75	26.86	26.50	26.54	11900
2003-11-03	26.50	27.45	26.50	26.95	40000
2003-11-04	26.70	26.73	25.94	25.94	41400
2003-11-05	26.04	26.20	25.70	25.70	21800
2003-11-06	25.90	26.05	25.10	25.60	15800
2003-11-07	25.82	26.09	25.35	25.35	9900
2003-11-10	25.60	25.60	25.15	25.20	9400
2003-11-11	25.35	25.35	25.00	25.01	11600
2003-11-12	25.15	25.60	24.85	25.10	19400
2003-11-13	25.32	25.60	25.10	25.35	12200
2003-11-14	25.36	25.49	25.00	25.00	14800
2003-11-17	25.00	25.00	24.50	24.75	10600
2003-11-18	24.75	25.08	24.50	24.61	23300
2003-11-19	24.80	25.35	24.70	25.21	11800
2003-11-20	25.00	25.46	24.74	25.25	15400
2003-11-21	25.40	25.70	25.30	25.60	8400
2003-11-24	25.75	26.19	25.75	26.08	19700
2003-11-25	26.18	26.46	26.10	26.42	15600
2003-11-26	26.50	26.65	26.30	26.39	12000
2003-11-28	26.30	26.44	26.20	26.23	5500
2003-12-01	26.10	26.49	26.10	26.40	10500
2003-12-02	26.43	26.72	26.30	26.50	16100
2003-12-03	26.50	26.54	26.20	26.20	23100
2003-12-04	26.30	26.50	26.05	26.50	14100
2003-12-05	26.50	27.22	26.43	27.21	12500
2003-12-08	27.20	27.54	26.80	27.37	12900
2003-12-09	27.50	27.50	26.80	26.92	21200
2003-12-10	27.00	27.00	26.53	26.85	14200
2003-12-11	26.80	27.21	26.80	27.05	12300
2003-12-12	27.05	27.20	26.85	27.20	9400
2003-12-15	27.45	27.51	27.00	27.00	32600
2003-12-16	27.10	27.10	26.85	27.02	11000
2003-12-17	27.08	27.40	27.01	27.30	17000
2003-12-18	27.40	27.95	27.14	27.95	12500
2003-12-19	28.05	28.61	27.85	28.61	60700
2003-12-22	28.61	28.95	28.48	28.72	12800
2003-12-23	28.70	29.80	28.68	29.65	36800
2003-12-24	29.70	29.70	29.28	29.28	5100
2003-12-26	29.25	29.89	29.22	29.75	6600
2003-12-29	29.55	30.15	29.47	30.10	16000
2003-12-30	30.00	30.47	29.90	30.15	15800
2003-12-31	30.25	30.75	29.98	30.75	35700
2004-01-02	30.55	30.70	30.23	30.35	48300
2004-01-05	30.00	30.40	29.85	30.00	36400
2004-01-06	30.05	30.45	29.90	30.30	23300
2004-01-07	30.40	30.40	29.70	29.75	21800
2004-01-08	29.69	30.00	29.68	29.80	20300
2004-01-09	30.00	30.05	29.66	29.84	13000
2004-01-12	29.90	29.90	29.09	29.25	12000
2004-01-13	29.30	29.31	28.70	28.83	25500
2004-01-14	28.80	28.95	28.65	28.70	13900
2004-01-15	28.50	28.50	28.19	28.19	11700
2004-01-16	28.30	28.55	28.00	28.00	14300
2004-01-20	27.90	27.99	27.70	27.76	12800
2004-01-21	27.90	28.00	27.55	28.00	19600
2004-01-22	28.10	28.11	26.70	27.04	33100
2004-01-23	27.12	27.29	26.73	26.73	28700
2004-01-26	26.90	27.15	26.75	26.85	24100
2004-01-27	26.90	26.98	26.69	26.82	13700
2004-01-28	26.92	26.95	26.25	26.25	26200
2004-01-29	26.32	26.60	26.25	26.30	9700
2004-01-30	26.40	26.65	26.02	26.02	16700
2004-02-02	26.03	26.05	25.85	25.86	16200
2004-02-03	25.95	25.95	25.50	25.64	20100
2004-02-04	25.70	25.70	25.00	25.00	22300
2004-02-05	25.00	25.00	24.71	24.94	49800
2004-02-06	25.05	25.05	24.90	25.00	36700
2004-02-09	24.99	25.00	24.85	24.95	22400
2004-02-10	25.00	25.10	24.83	25.00	26300
2004-02-11	25.05	25.10	24.86	25.00	30800
2004-02-12	25.00	25.75	24.90	25.75	48700
2004-02-13	25.75	26.44	25.75	26.28	34800
2004-02-17	26.28	26.54	26.11	26.40	26700
2004-02-18	26.41	27.27	26.35	26.75	29600
2004-02-19	26.75	26.75	25.88	26.00	25300
2004-02-20	25.75	25.86	25.30	25.80	34100
2004-02-23	25.90	26.05	25.70	25.93	30900
2004-02-24	26.00	26.49	25.85	26.40	15500
2004-02-25	26.48	26.48	26.00	26.10	17900
2004-02-26	26.10	26.24	25.85	25.89	22400
2004-02-27	25.90	26.09	25.90	26.00	48500
2004-03-01	26.00	26.10	25.63	26.09	60400
2004-03-02	26.09	26.09	25.53	25.53	40300
2004-03-03	25.53	25.67	25.20	25.28	62000
2004-03-04	25.38	25.49	25.16	25.26	28500
2004-03-05	25.25	25.30	25.00	25.10	26200
2004-03-08	25.15	25.15	24.81	24.90	34400
2004-03-09	24.90	24.90	24.52	24.52	23300
2004-03-10	24.55	24.75	24.53	24.53	42100
2004-03-11	24.53	24.74	24.53	24.66	26300
2004-03-12	24.66	24.66	24.40	24.48	83700
2004-03-15	24.50	24.50	24.32	24.32	28200
2004-03-16	24.32	24.40	23.55	23.88	31500
2004-03-17	23.96	24.35	23.96	24.21	21900
2004-03-18	24.30	24.55	24.10	24.55	26800
2004-03-19	24.65	24.65	24.15	24.45	33300
2004-03-22	24.50	24.60	24.25	24.59	30600
2004-03-23	24.65	24.98	24.50	24.54	33900
2004-03-24	24.60	24.90	24.41	24.64	43700
2004-03-25	24.70	24.90	24.66	24.80	17200
2004-03-26	24.85	25.65	24.85	25.38	21200
2004-03-29	25.52	25.68	25.48	25.49	18600
2004-03-30	25.49	25.60	25.48	25.59	15600
2004-03-31	25.55	25.56	25.16	25.40	35600
2004-04-01	25.35	26.18	25.35	26.18	55000
2004-04-02	26.15	26.56	26.15	26.43	16600
2004-04-05	26.45	26.87	26.45	26.87	28800
2004-04-06	26.87	27.75	26.68	27.25	33800
2004-04-07	27.26	27.27	26.72	26.85	15100
2004-04-08	26.95	26.95	26.00	26.00	20000
2004-04-12	26.10	26.64	26.05	26.64	14900
2004-04-13	26.75	26.95	26.49	26.65	14400
2004-04-14	26.40	26.60	25.73	25.73	17200
2004-04-15	25.70	26.40	25.70	26.25	17700
2004-04-16	26.25	26.75	26.25	26.40	20600
2004-04-19	26.55	26.57	25.90	26.00	18500
2004-04-20	26.15	26.50	26.15	26.20	12600
2004-04-21	26.15	26.25	25.98	25.98	6200
2004-04-22	26.05	26.35	26.03	26.25	12500
2004-04-23	26.20	26.35	26.05	26.17	11800
2004-04-26	26.10	26.30	26.10	26.17	3700
2004-04-27	26.25	26.85	26.25	26.85	17500
2004-04-28	26.85	26.85	26.61	26.61	10700
2004-04-29	26.65	26.80	26.00	26.10	28800
2004-04-30	26.20	26.20	25.26	25.26	28100
2004-05-03	25.27	25.90	25.18	25.89	32900
2004-05-04	25.95	26.05	25.77	25.84	31400
2004-05-05	25.94	26.65	25.94	26.35	37800
2004-05-06	26.40	26.40	25.85	25.85	15400
2004-05-07	26.00	26.05	25.35	25.35	14800
2004-05-10	25.15	25.36	24.90	25.00	70300
2004-05-11	25.10	25.12	25.00	25.09	17400
2004-05-12	25.15	25.15	24.56	24.67	22700
2004-05-13	24.67	24.70	24.28	24.38	20200
2004-05-14	24.35	24.82	24.00	24.60	16800
2004-05-17	24.55	24.80	24.35	24.43	24000
2004-05-18	24.53	24.65	24.43	24.62	13100
2004-05-19	24.65	25.00	24.60	24.86	26100
2004-05-20	24.95	25.05	24.50	24.50	9400
2004-05-21	24.65	24.75	24.54	24.69	7800
2004-05-24	24.75	24.80	24.49	24.75	11100
2004-05-25	24.80	26.05	24.80	26.05	16100
2004-05-26	26.05	26.15	25.76	25.85	10500
2004-05-27	25.80	25.88	25.63	25.63	7600
2004-05-28	25.68	25.70	25.36	25.63	13700
2004-06-01	25.60	25.95	25.27	25.45	12500
2004-06-02	25.52	25.64	25.25	25.35	9000
2004-06-03	25.36	25.36	24.95	24.95	8900
2004-06-04	24.95	25.00	24.75	24.90	16900
2004-06-07	25.00	25.20	24.91	24.92	23200
2004-06-08	24.80	24.93	24.50	24.75	18100
2004-06-09	24.78	25.22	24.75	25.00	17200
2004-06-10	25.05	25.45	25.05	25.37	27700
2004-06-14	25.42	25.48	25.07	25.25	17500
2004-06-15	25.20	25.69	25.17	25.44	16200
2004-06-16	25.39	25.39	24.95	25.00	13800
2004-06-17	25.05	25.53	24.94	25.40	26600
2004-06-18	25.40	25.50	25.27	25.41	30700
2004-06-21	25.40	25.45	25.30	25.45	18200
2004-06-22	25.40	26.10	25.30	26.07	19600
2004-06-23	26.17	26.55	26.15	26.45	13300
2004-06-24	26.50	26.97	26.45	26.80	13300
2004-06-25	26.70	27.75	26.61	27.75	47400
2004-06-28	27.75	28.60	27.75	28.00	66600
2004-06-29	27.90	27.90	27.50	27.65	54400
2004-06-30	27.75	27.80	27.60	27.62	14700
2004-07-01	27.55	27.55	27.29	27.30	18300
2004-07-02	27.30	27.35	27.20	27.25	6200
2004-07-06	27.25	27.65	27.09	27.51	19900
2004-07-07	27.60	27.75	27.60	27.70	13800
2004-07-08	27.70	27.70	27.15	27.16	16800
2004-07-09	27.16	27.16	26.40	26.70	22500
2004-07-12	26.70	26.70	26.19	26.19	13700
2004-07-13	26.25	26.25	26.15	26.15	11100
2004-07-14	25.93	26.26	25.90	26.18	44900
2004-07-15	26.15	26.30	25.55	25.55	8600
2004-07-16	25.60	25.96	25.60	25.68	15500
2004-07-19	25.60	25.90	25.60	25.70	9900
2004-07-20	25.75	25.94	25.75	25.94	10700
2004-07-21	26.00	26.05	25.55	25.55	36900
2004-07-22	25.53	25.53	25.29	25.40	17500
2004-07-23	25.20	25.28	24.26	24.48	20200
2004-07-26	24.53	24.55	24.35	24.40	16400
2004-07-27	24.35	24.45	24.14	24.22	8000
2004-07-28	24.20	24.20	23.95	24.15	15200
2004-07-29	24.16	25.00	24.15	25.00	16600
2004-07-30	25.00	25.06	24.77	24.90	22500
2004-08-02	24.95	25.04	24.80	24.88	42200
2004-08-03	24.85	25.50	24.57	25.27	31800
2004-08-04	25.25	25.50	25.02	25.38	19900
2004-08-05	25.35	25.35	24.95	24.96	12900
2004-08-06	24.90	24.96	24.10	24.10	11800
2004-08-09	24.10	24.52	24.00	24.38	27900
2004-08-10	24.38	24.60	24.28	24.56	11400
2004-08-11	24.50	24.64	24.19	24.60	19000
2004-08-12	24.40	24.40	23.90	24.05	15800
2004-08-13	24.15	24.40	24.11	24.15	9500
2004-08-16	24.10	24.45	24.10	24.45	24400
2004-08-17	24.45	24.75	24.40	24.66	29400
2004-08-18	24.65	24.71	24.50	24.55	21800
2004-08-19	24.50	24.56	24.00	24.08	16100
2004-08-20	24.15	24.50	24.15	24.50	12800
2004-08-23	24.35	24.45	24.21	24.30	27400
2004-08-24	24.30	24.36	23.84	23.90	30900
2004-08-25	24.00	24.14	23.85	24.11	16500
2004-08-26	24.11	24.11	23.90	23.98	19100
2004-08-27	24.00	24.36	24.00	24.36	6200
2004-08-30	24.30	24.33	24.00	24.00	13500
2004-08-31	24.10	24.40	24.10	24.27	15300
2004-09-01	24.27	24.43	24.05	24.43	10400
2004-09-02	24.45	24.60	24.40	24.60	11100
2004-09-03	24.65	25.00	24.65	24.90	10400
2004-09-07	24.95	25.97	24.95	25.97	19700
2004-09-08	26.00	26.05	25.82	25.83	32400
2004-09-09	25.88	26.05	25.65	26.02	24100
2004-09-10	25.90	25.92	25.18	25.39	22100
2004-09-13	25.45	25.67	25.40	25.55	9000
2004-09-14	25.55	25.68	25.38	25.52	8500
2004-09-15	25.50	25.50	24.95	24.96	10000
2004-09-16	24.90	25.07	24.68	25.07	13700
2004-09-17	25.15	25.46	24.96	25.40	19500
2004-09-20	25.35	25.63	24.91	24.91	10400
2004-09-21	25.01	25.10	24.95	25.05	13000
2004-09-22	25.00	25.02	24.14	24.14	13100
2004-09-23	24.20	24.40	24.20	24.31	8700
2004-09-24	24.31	24.31	24.15	24.23	10800
2004-09-27	24.20	24.29	24.00	24.17	12600
2004-09-28	24.21	24.35	24.21	24.26	14000
2004-09-29	24.28	24.30	24.15	24.17	18900
2004-09-30	24.07	24.20	23.74	24.15	66200
2004-10-01	24.16	24.24	24.00	24.15	29200
2004-10-04	24.25	24.31	23.89	23.95	42400
2004-10-05	23.86	24.25	23.86	23.97	35800
2004-10-06	24.00	24.18	23.76	24.00	40300
2004-10-07	24.10	24.10	23.80	23.81	16100
2004-10-08	23.75	24.01	23.70	23.90	15200
2004-10-11	23.90	24.03	23.76	24.01	15600
2004-10-12	24.00	24.19	23.88	24.16	9900
2004-10-13	23.85	24.00	23.41	23.44	19000
2004-10-14	23.45	24.65	23.02	23.52	162100
2004-10-15	23.50	23.69	23.45	23.53	38100
2004-10-18	23.53	23.53	23.23	23.23	37300
2004-10-19	23.28	23.33	22.78	22.78	48500
2004-10-20	22.50	22.67	21.98	22.49	50400
2004-10-21	22.40	22.95	22.39	22.80	52600
2004-10-22	22.75	22.99	22.55	22.55	25500
2004-10-25	22.55	22.88	22.52	22.79	43700
2004-10-26	22.79	22.85	22.61	22.84	22000
2004-10-27	22.89	22.89	22.50	22.83	24800
2004-10-28	22.85	22.95	22.65	22.95	16800
2004-10-29	22.94	22.95	22.21	22.58	46200
2004-11-01	22.53	22.60	22.29	22.35	22100
2004-11-02	22.35	22.90	22.19	22.19	28200
2004-11-03	22.19	22.34	21.84	22.10	39400
2004-11-04	22.03	22.57	22.00	22.57	29000
2004-11-05	22.52	23.00	22.30	22.81	31700
2004-11-08	22.81	22.85	22.25	22.39	15400
2004-11-09	22.30	22.50	22.24	22.36	13500
2004-11-10	22.46	22.99	22.38	22.94	24300
2004-11-11	22.94	23.00	22.89	23.00	15500
2004-11-12	23.00	23.34	22.94	23.34	18100
2004-11-15	23.10	23.33	23.00	23.31	20300
2004-11-16	23.31	23.46	23.06	23.06	14200
2004-11-17	23.10	23.86	23.07	23.82	21600
2004-11-18	23.80	23.80	23.57	23.79	25200
2004-11-19	23.75	23.85	23.67	23.80	15200
2004-11-22	23.90	24.30	23.85	24.19	20600
2004-11-23	24.20	24.20	23.57	23.60	33700
2004-11-24	23.65	24.21	23.65	24.14	14000
2004-11-26	24.10	24.10	24.03	24.03	1100
2004-11-29	24.08	24.30	24.08	24.19	31000
2004-11-30	24.14	24.25	24.04	24.20	15100
2004-12-01	24.25	24.50	24.25	24.50	21000
2004-12-02	24.45	24.74	24.35	24.40	15500
2004-12-03	24.40	24.76	24.35	24.39	8100
2004-12-06	24.35	24.50	23.71	23.72	15300
2004-12-07	23.80	23.91	22.92	22.92	21800
2004-12-08	22.93	23.33	22.90	23.30	14400
2004-12-09	23.35	23.45	22.99	23.26	10100
2004-12-10	23.30	23.45	23.18	23.30	14000
2004-12-13	23.30	23.60	23.02	23.54	16200
2004-12-14	23.54	24.40	23.54	24.30	21100
2004-12-15	24.35	24.35	23.60	23.86	13300
2004-12-16	23.80	24.00	23.74	23.84	24500
2004-12-17	23.84	24.00	23.56	24.00	20300
2004-12-20	24.25	24.39	23.73	23.77	16200
2004-12-21	23.77	24.32	23.77	24.15	13200
2004-12-22	24.10	24.52	24.10	24.50	11600
2004-12-23	24.50	24.60	24.44	24.48	7200
2004-12-27	24.55	24.61	24.15	24.20	8900
2004-12-28	24.25	24.83	24.25	24.75	12800
2004-12-29	24.77	24.77	24.50	24.50	8000
2004-12-30	24.40	24.90	24.40	24.90	14400
2004-12-31	24.98	25.00	24.75	24.84	16100
2005-01-03	24.95	25.07	23.77	23.78	16500
2005-01-04	23.80	24.43	23.80	24.01	18200
2005-01-05	23.95	24.10	23.60	23.62	22000
2005-01-06	23.55	23.64	23.30	23.37	13500
2005-01-07	23.50	23.50	23.00	23.00	19600
2005-01-10	23.00	23.20	22.95	23.01	14700
2005-01-11	23.01	23.22	23.00	23.08	24900
2005-01-12	22.90	22.94	22.79	22.89	17300
2005-01-13	22.85	22.85	22.70	22.70	30900
2005-01-14	22.70	22.80	22.54	22.80	19500
2005-01-18	22.65	22.86	22.44	22.59	34800
2005-01-19	22.59	22.95	22.53	22.71	14300
2005-01-20	22.65	22.65	22.12	22.14	26800
2005-01-21	22.20	22.34	22.02	22.14	22500
2005-01-24	22.20	22.60	22.01	22.23	16800
2005-01-25	22.25	22.76	22.24	22.56	36200
2005-01-26	22.66	22.78	22.46	22.47	33900
2005-01-27	22.82	23.10	22.79	22.97	21700
2005-01-28	22.80	22.88	22.40	22.42	14800
2005-01-31	22.52	22.95	22.40	22.90	27800
2005-02-01	22.90	23.11	22.80	23.00	16700
2005-02-02	22.95	22.99	22.60	22.71	16000
2005-02-03	22.66	23.00	22.52	23.00	12900
2005-02-04	23.00	23.11	22.95	22.97	36100
2005-02-07	22.92	23.39	22.92	23.20	70500
2005-02-08	23.21	23.21	22.80	23.00	22600
2005-02-09	22.90	22.90	22.72	22.80	21400
2005-02-10	22.73	22.79	22.30	22.31	22400
2005-02-11	22.25	22.80	22.13	22.80	14000
2005-02-14	22.85	23.10	22.75	23.10	12000
2005-02-15	23.10	23.11	22.98	23.04	13100
2005-02-16	23.08	23.11	22.80	23.01	49500
2005-02-17	23.01	23.11	22.40	22.40	16300
2005-02-18	22.35	22.49	22.00	22.49	21500
2005-02-22	22.39	22.45	21.80	22.00	17200
2005-02-23	22.10	22.17	22.00	22.02	9900
2005-02-24	22.00	22.43	21.80	22.32	11400
2005-02-25	22.42	22.60	22.22	22.54	14100
2005-02-28	22.45	22.50	22.12	22.29	12300
2005-03-01	22.49	22.50	22.27	22.40	23600
2005-03-02	22.30	22.44	22.15	22.15	20300
2005-03-03	22.05	22.60	22.00	22.37	19000
2005-03-04	22.30	22.52	22.30	22.48	23200
2005-03-07	22.38	22.60	22.30	22.50	24800
2005-03-08	22.50	22.50	21.92	21.96	12200
2005-03-09	21.90	22.10	21.84	21.94	19900
2005-03-10	21.80	22.10	21.50	21.55	24400
2005-03-11	21.60	21.70	21.38	21.50	22800
2005-03-14	21.60	21.92	21.56	21.57	23800
2005-03-15	21.67	21.97	21.15	21.30	78000
2005-03-16	21.35	21.45	20.92	21.26	20900
2005-03-17	21.36	21.40	21.08	21.17	26700
2005-03-18	21.27	21.50	21.10	21.26	50300
2005-03-21	21.31	21.31	20.90	20.92	28700
2005-03-22	20.92	20.92	20.71	20.71	29600
2005-03-23	20.70	20.71	20.03	20.16	28000
2005-03-24	20.16	20.63	20.16	20.49	62400
2005-03-28	20.50	20.60	20.41	20.53	40100
2005-03-29	20.53	20.54	20.32	20.40	34200
2005-03-30	20.47	20.79	20.40	20.79	22600
2005-03-31	20.65	20.66	20.39	20.54	46200
2005-04-01	20.55	20.55	20.40	20.51	32800
2005-04-04	20.45	20.80	20.45	20.65	11400
2005-04-05	20.55	21.81	20.55	21.73	19800
2005-04-06	21.74	21.90	21.68	21.76	39000
2005-04-07	21.70	21.93	21.69	21.91	13100
2005-04-08	21.92	22.00	21.65	21.65	39200
2005-04-11	21.65	21.70	21.54	21.56	19000
2005-04-12	21.56	21.60	21.23	21.58	32500
2005-04-13	21.37	21.37	21.13	21.24	15000
2005-04-14	21.24	21.31	20.74	20.74	56700
2005-04-15	20.74	20.74	19.82	19.83	130600
2005-04-18	19.93	20.05	19.41	19.50	36000
2005-04-19	19.55	19.75	19.40	19.50	30300
2005-04-20	19.60	19.69	19.48	19.49	28500
2005-04-21	19.59	19.70	19.51	19.61	25100
2005-04-22	19.58	19.64	19.00	19.30	62400
2005-04-25	19.38	19.64	19.30	19.62	23100
2005-04-26	19.70	19.70	19.35	19.55	40900
2005-04-27	19.50	19.77	19.41	19.74	15000
2005-04-28	19.74	19.80	19.45	19.45	25500
2005-04-29	19.50	19.62	19.45	19.49	63700
2005-05-02	19.49	19.80	19.49	19.76	28900
2005-05-03	19.77	19.80	19.25	19.30	65300
2005-05-04	19.25	19.48	19.20	19.36	29700
2005-05-05	19.31	19.51	19.01	19.20	30900
2005-05-06	19.20	19.20	19.02	19.02	5700
2005-05-09	19.05	19.05	18.50	19.02	488100
2005-05-10	19.08	19.15	18.80	18.92	18000
2005-05-11	18.93	19.20	18.93	19.04	53800
2005-05-12	19.04	19.10	18.40	18.40	18900
2005-05-13	18.45	18.54	17.90	17.90	37400
2005-05-16	18.00	18.00	17.65	17.66	38700
2005-05-17	17.67	17.70	17.30	17.34	33200
2005-05-18	17.40	18.09	17.40	18.03	34000
2005-05-19	18.03	18.03	17.68	17.68	15000
2005-05-20	17.60	17.70	17.51	17.55	19800
2005-05-23	17.61	17.94	17.61	17.94	35800
2005-05-24	17.88	18.04	17.65	18.04	62500
2005-05-25	18.14	18.14	17.51	17.52	28200
2005-05-26	17.60	17.75	17.30	17.34	64200
2005-05-27	17.32	17.45	17.32	17.37	21400
2005-05-31	17.50	17.78	17.48	17.70	31900
2005-06-01	17.80	18.08	17.70	17.86	16500
2005-06-02	17.90	18.07	17.81	17.94	20900
2005-06-03	18.01	18.10	17.52	17.63	26100
2005-06-06	17.63	17.70	17.52	17.68	20800
2005-06-07	17.60	17.70	17.33	17.45	30400
2005-06-08	17.40	17.62	17.40	17.50	29800
2005-06-09	17.50	17.75	17.50	17.75	18000
2005-06-10	17.75	18.10	17.69	17.96	44400
2005-06-13	17.97	18.00	17.51	17.56	25900
2005-06-14	17.56	17.98	17.56	17.88	23300
2005-06-15	17.90	17.99	17.73	17.98	25400
2005-06-16	18.00	18.04	17.83	18.00	33900
2005-06-17	18.10	18.45	18.07	18.30	56300
2005-06-20	18.31	18.69	18.31	18.39	50200
2005-06-21	18.45	18.74	18.45	18.51	26400
2005-06-22	18.61	18.70	17.76	18.24	68200
2005-06-23	18.30	18.52	18.04	18.10	40700
2005-06-24	18.05	18.16	17.65	17.65	366500
2005-06-27	17.66	17.76	17.35	17.40	40800
2005-06-28	17.40	17.78	17.31	17.73	90600
2005-06-29	17.80	17.90	17.59	17.69	77000
2005-06-30	17.83	17.86	17.45	17.45	43700
2005-07-01	17.41	17.60	17.41	17.49	40200
2005-07-05	17.39	17.60	17.39	17.49	47200
2005-07-06	17.55	17.72	17.39	17.49	53700
2005-07-07	17.50	17.74	17.45	17.71	33900
2005-07-08	17.73	18.20	17.70	18.20	74400
2005-07-11	18.50	18.58	18.00	18.11	61600
2005-07-12	18.15	18.46	18.15	18.20	42900
2005-07-13	18.04	18.68	18.04	18.44	42000
2005-07-14	18.50	19.11	18.50	18.75	47400
2005-07-15	18.77	19.00	18.45	18.45	51000
2005-07-18	18.46	19.00	18.43	18.67	32000
2005-07-19	18.75	18.75	18.26	18.48	36600
2005-07-20	18.50	18.73	18.31	18.73	37400
2005-07-21	18.65	18.79	18.29	18.29	37000
2005-07-22	18.25	18.84	18.25	18.59	33500
2005-07-25	18.61	19.09	18.61	18.75	32600
2005-07-26	18.85	18.92	18.50	18.55	24300
2005-07-27	18.59	18.90	18.34	18.49	29000
2005-07-28	18.50	18.75	18.45	18.45	32800
2005-07-29	18.44	18.94	18.44	18.50	25600
2005-08-01	18.51	18.83	18.42	18.56	29400
2005-08-02	18.62	18.62	18.13	18.20	31100
2005-08-03	18.10	18.27	18.00	18.03	39500
2005-08-04	18.00	18.11	17.98	18.05	67100
2005-08-05	18.08	18.27	18.00	18.06	27800
2005-08-08	18.12	18.15	17.91	18.00	18300
2005-08-09	18.00	18.00	17.68	17.72	23200
2005-08-10	17.78	18.36	17.78	18.00	30600
2005-08-11	17.98	18.35	17.97	18.34	12200
2005-08-12	18.35	18.35	17.91	17.94	36200
2005-08-15	17.92	18.22	17.67	17.68	20400
2005-08-16	17.80	18.15	17.80	18.06	24400
2005-08-17	18.06	18.18	17.90	17.97	9800
2005-08-18	17.97	18.15	17.70	17.71	19300
2005-08-19	17.70	17.96	17.70	17.81	14100
2005-08-22	17.90	17.97	17.70	17.71	14600
2005-08-23	17.80	17.91	17.68	17.74	33900
2005-08-24	17.80	17.98	17.52	17.64	20400
2005-08-25	17.55	17.67	17.41	17.55	22500
2005-08-26	17.50	17.80	17.48	17.75	20400
2005-08-29	17.70	17.85	17.61	17.75	14100
2005-08-30	17.70	18.00	17.50	17.50	16700
2005-08-31	17.60	17.96	17.60	17.74	25300
2005-09-01	17.70	17.98	17.51	17.87	19200
2005-09-02	17.95	18.00	17.70	17.74	11500
2005-09-06	17.74	18.00	17.71	17.75	15300
2005-09-07	17.95	18.10	17.71	17.77	24800
2005-09-08	17.77	17.86	17.66	17.77	18000
2005-09-09	17.85	17.95	17.71	17.74	17500
2005-09-12	17.71	17.97	17.71	17.85	33200
2005-09-13	17.86	18.00	17.71	17.72	10800
2005-09-14	17.72	17.86	17.72	17.73	7800
2005-09-15	17.80	17.80	17.71	17.73	10200
2005-09-16	17.74	17.75	17.50	17.65	29800
2005-09-19	17.58	17.98	17.55	17.62	44300
2005-09-20	17.65	17.88	17.45	17.54	14200
2005-09-21	17.50	17.70	17.40	17.49	22500
2005-09-22	17.55	17.75	17.38	17.54	16700
2005-09-23	17.60	17.60	16.57	16.99	51500
2005-09-26	17.06	17.06	16.95	16.99	14400
2005-09-27	17.00	17.60	17.00	17.40	29400
2005-09-28	17.40	17.52	17.17	17.25	12100
2005-09-29	17.30	17.50	17.26	17.47	14100
2005-09-30	17.40	17.49	17.34	17.38	5400
2005-10-03	17.37	17.60	17.05	17.43	28000
2005-10-04	17.45	17.60	17.40	17.43	11200
2005-10-05	17.43	17.43	16.82	16.83	13100
2005-10-06	16.87	17.00	16.60	16.66	17300
2005-10-07	16.71	16.79	16.68	16.73	9300
2005-10-10	16.73	16.83	16.57	16.60	9300
2005-10-11	16.65	16.75	16.60	16.63	8000
2005-10-12	16.65	16.77	16.51	16.58	14400
2005-10-13	16.50	16.60	16.38	16.38	17100
2005-10-14	16.38	16.45	16.25	16.25	43800
2005-10-17	16.25	16.37	16.05	16.11	48800
2005-10-18	16.11	16.30	15.91	16.10	8600
2005-10-19	16.09	16.31	15.99	16.27	7100
2005-10-20	16.37	16.45	15.90	15.96	16100
2005-10-21	15.92	16.05	15.85	15.98	40500
2005-10-24	16.02	16.15	15.90	16.00	28400
2005-10-25	16.00	16.08	15.90	15.97	22600
2005-10-26	16.05	16.10	15.90	16.01	19800
2005-10-27	16.01	16.01	15.90	15.90	34800
2005-10-28	15.98	16.00	15.90	15.98	46300
2005-10-31	16.01	16.01	15.87	15.89	32100
2005-11-01	15.89	16.00	15.80	15.85	34600
2005-11-02	15.90	15.99	15.81	15.85	75900
2005-11-03	15.95	16.34	15.95	16.25	61200
2005-11-04	16.25	16.60	16.16	16.58	24000
2005-11-07	16.55	17.20	16.55	17.20	21300
2005-11-08	17.30	17.53	17.05	17.35	8400
2005-11-09	17.35	17.70	17.29	17.49	21000
2005-11-10	17.40	17.65	17.37	17.59	7900
2005-11-11	17.59	17.65	17.41	17.51	11300
2005-11-14	17.60	17.62	17.36	17.56	11300
2005-11-15	17.61	17.62	17.11	17.12	22700
2005-11-16	16.92	17.08	16.88	16.92	13800
2005-11-17	16.92	17.42	16.92	17.41	10000
2005-11-18	17.41	18.32	17.25	18.07	56700
2005-11-21	18.09	18.16	18.00	18.10	26600
2005-11-22	18.10	18.10	17.72	17.99	24400
2005-11-23	17.99	18.05	17.87	17.96	11800
2005-11-25	17.96	18.09	17.87	18.08	10200
2005-11-28	17.98	18.05	17.87	17.91	18200
2005-11-29	18.00	18.00	17.83	17.98	7300
2005-11-30	18.00	18.00	17.91	17.93	11800
2005-12-01	17.99	18.00	17.50	17.64	26600
2005-12-02	17.59	17.69	17.57	17.58	17500
2005-12-05	17.57	17.99	17.55	17.98	19100
2005-12-06	18.00	18.14	17.92	18.10	11500
2005-12-07	18.20	18.20	18.01	18.13	14500
2005-12-08	18.03	18.13	17.94	18.02	12900
2005-12-09	17.98	18.19	17.95	18.09	11300
2005-12-12	18.12	18.20	18.03	18.15	14200
2005-12-13	18.20	18.20	18.00	18.14	16900
2005-12-14	18.09	18.19	18.02	18.12	15900
2005-12-15	18.12	18.20	18.00	18.20	29000
2005-12-16	18.20	18.25	17.90	17.90	28600
2005-12-19	18.00	18.30	18.00	18.16	26000
2005-12-20	18.17	18.49	18.17	18.48	29200
2005-12-21	18.45	18.75	18.39	18.71	22200
2005-12-22	18.72	18.77	18.48	18.51	17700
2005-12-23	18.45	18.93	18.45	18.78	12200
2005-12-27	18.88	19.00	18.84	18.89	12900
2005-12-28	18.85	19.04	18.75	19.03	30000
2005-12-29	19.03	19.21	18.90	19.21	10900
2005-12-30	19.30	19.34	19.21	19.23	17100
2006-01-03	19.20	19.30	19.13	19.26	24300
2006-01-04	19.20	19.28	19.10	19.21	23900
2006-01-05	19.25	19.28	19.17	19.17	17000
2006-01-06	19.20	19.70	19.01	19.56	55700
2006-01-09	19.56	19.99	19.56	19.93	8800
2006-01-10	19.95	20.25	19.95	20.13	11500
2006-01-11	20.15	20.15	19.94	20.01	14700
2006-01-12	19.89	20.00	19.75	19.80	15900
2006-01-13	19.70	19.98	19.45	19.50	24700
2006-01-17	19.35	19.47	19.21	19.43	13400
2006-01-18	19.42	19.42	19.13	19.36	25500
2006-01-19	19.36	19.83	19.36	19.82	12700
2006-01-20	19.90	19.99	19.61	19.73	19100
2006-01-23	19.83	19.83	19.20	19.20	24000
2006-01-24	19.35	19.55	19.16	19.55	10000
2006-01-25	19.49	20.00	19.46	20.00	17900
2006-01-26	20.00	20.14	19.91	20.12	21400
2006-01-27	20.01	20.25	20.01	20.24	31200
2006-01-30	20.15	20.35	19.93	19.99	15600
2006-01-31	19.99	20.01	19.77	19.91	23400
2006-02-01	19.85	19.89	19.69	19.74	15600
2006-02-02	19.75	19.75	19.50	19.51	34800
2006-02-03	19.45	19.55	19.26	19.32	11400
2006-02-06	19.25	19.39	19.20	19.21	5900
2006-02-07	19.30	19.31	18.90	18.95	38300
2006-02-08	19.05	19.18	18.90	19.10	12600
2006-02-09	19.00	19.15	19.00	19.14	7600
2006-02-10	19.20	19.27	19.10	19.26	6600
2006-02-13	19.35	19.47	19.05	19.10	34900
2006-02-14	19.04	19.10	18.68	19.04	20800
2006-02-15	19.10	19.20	18.98	19.09	12300
2006-02-16	19.10	19.23	18.90	19.15	27900
2006-02-17	19.15	19.74	19.15	19.74	8100
2006-02-21	19.80	19.95	19.62	19.83	12400
2006-02-22	19.90	19.98	19.50	19.98	12900
2006-02-23	19.99	20.30	19.98	19.98	53500
2006-02-24	19.97	20.10	19.80	20.10	18700
2006-02-27	20.20	20.29	20.01	20.10	18000
2006-02-28	20.10	20.16	19.93	19.99	16700
2006-03-01	20.03	20.29	19.87	20.18	18600
2006-03-02	20.15	20.55	20.01	20.04	16600
2006-03-03	20.01	20.29	19.94	20.14	14300
2006-03-06	20.20	20.20	19.76	19.96	24500
2006-03-07	19.96	20.20	19.96	20.07	18500
2006-03-08	20.05	20.30	19.99	20.20	15200
2006-03-09	20.25	20.32	19.95	20.17	22400
2006-03-10	20.25	20.71	20.25	20.68	20400
2006-03-13	20.69	21.13	20.62	21.13	25500
2006-03-14	21.13	21.28	20.89	21.28	20400
2006-03-15	21.38	21.48	21.17	21.17	34700
2006-03-16	21.15	21.17	20.48	20.74	21500
2006-03-17	20.84	21.20	20.77	21.03	12900
2006-03-20	21.02	21.45	20.95	21.37	31800
2006-03-21	21.37	21.46	20.60	20.60	18200
2006-03-22	20.70	20.90	20.67	20.90	14200
2006-03-23	20.90	21.09	20.90	21.09	13200
2006-03-24	21.19	21.19	20.87	20.87	9500
2006-03-27	20.67	21.10	20.19	21.10	15700
2006-03-28	21.20	21.28	21.02	21.08	6600
2006-03-29	21.00	21.51	20.80	21.51	17900
2006-03-30	21.40	21.51	21.09	21.51	19300
2006-03-31	21.55	21.75	21.40	21.75	11500
2006-04-03	21.60	21.94	21.30	21.49	17600
2006-04-04	21.60	21.73	21.14	21.45	10400
2006-04-05	21.35	21.68	21.35	21.42	6800
2006-04-06	21.50	21.64	21.05	21.38	14700
2006-04-07	21.30	21.40	21.11	21.11	17000
2006-04-10	21.21	21.38	20.16	20.17	27200
2006-04-11	19.95	20.00	19.79	19.80	16000
2006-04-12	19.95	20.07	19.74	19.74	9200
2006-04-13	19.84	20.42	19.52	20.27	17500
2006-04-17	20.25	20.35	20.00	20.09	15400
2006-04-18	20.04	20.04	19.75	19.99	16100
2006-04-19	19.85	20.50	19.85	20.50	21900
2006-04-20	20.50	20.80	20.50	20.75	9200
2006-04-21	20.80	20.93	20.50	20.80	14900
2006-04-24	20.25	20.69	20.13	20.64	26800
2006-04-25	20.60	20.78	20.55	20.78	6600
2006-04-26	20.70	20.87	20.54	20.60	12200
2006-04-27	20.60	20.60	20.26	20.27	11900
2006-04-28	20.20	20.41	20.18	20.19	6100
2006-05-01	20.15	20.30	20.10	20.30	28300
2006-05-02	20.25	20.99	20.25	20.99	17400
2006-05-03	20.90	21.00	20.80	20.95	6700
2006-05-04	21.20	21.20	20.91	20.97	20700
2006-05-05	20.97	21.07	20.88	21.03	17000
2006-05-08	21.00	21.05	20.72	20.80	8900
2006-05-09	20.70	20.99	20.53	20.99	12200
2006-05-10	20.90	20.99	20.54	20.99	18800
2006-05-11	20.99	21.00	20.22	20.22	19900
2006-05-12	20.23	20.56	20.17	20.45	33300
2006-05-15	20.65	20.65	19.80	20.03	21000
2006-05-16	20.23	20.27	19.89	20.05	13800
2006-05-17	19.95	19.97	19.43	19.60	21000
2006-05-18	19.50	19.79	19.41	19.47	37600
2006-05-19	19.57	19.65	18.75	18.92	22600
2006-05-22	18.80	18.93	18.19	18.75	29000
2006-05-23	18.70	18.71	17.99	18.00	7900
2006-05-24	17.90	17.93	17.04	17.62	46200
2006-05-25	17.62	17.66	16.85	17.05	38600
2006-05-26	17.05	17.48	17.03	17.35	12700
2006-05-30	17.50	17.57	16.90	17.00	32300
2006-05-31	17.25	17.32	17.00	17.12	18800
2006-06-01	17.01	17.72	17.01	17.60	26200
2006-06-02	17.60	17.93	17.55	17.78	20000
2006-06-05	17.71	18.28	17.71	18.16	21400
2006-06-06	18.05	18.23	17.90	18.02	14800
2006-06-07	17.92	18.11	17.85	18.02	14900
2006-06-08	17.92	18.08	17.87	18.01	16000
2006-06-09	18.16	18.20	18.01	18.01	7000
2006-06-12	17.86	17.93	17.85	17.85	17800
2006-06-13	17.85	17.94	17.74	17.74	19400
2006-06-14	17.39	17.71	16.70	16.86	18100
2006-06-15	17.01	17.59	17.01	17.32	19200
2006-06-16	17.42	17.52	17.30	17.36	6700
2006-06-19	17.46	17.47	17.12	17.12	25000
2006-06-20	17.02	17.30	16.80	16.90	19300
2006-06-21	16.80	17.00	16.80	16.94	12900
2006-06-22	16.85	16.90	16.75	16.86	24700
2006-06-23	16.80	17.23	16.80	17.01	21700
2006-06-26	17.29	17.45	17.02	17.44	12200
2006-06-27	17.34	17.59	17.34	17.54	12300
2006-06-28	17.70	17.90	17.51	17.90	16700
2006-06-29	17.98	18.11	17.78	18.11	13800
2006-06-30	18.06	18.76	18.06	18.70	12300
2006-07-03	18.60	18.61	18.04	18.36	14600
2006-07-05	18.15	19.46	18.15	19.40	27300
2006-07-06	19.50	19.60	19.01	19.11	23700
2006-07-07	19.11	19.11	18.51	18.55	9000
2006-07-10	18.55	18.87	18.39	18.41	10600
2006-07-11	18.35	19.24	18.35	18.96	31000
2006-07-12	18.76	19.13	18.76	19.07	10100
2006-07-13	18.95	19.03	18.56	18.60	11300
2006-07-14	18.60	18.71	18.28	18.47	10500
2006-07-17	18.53	18.91	18.25	18.55	13400
2006-07-18	18.60	18.70	18.55	18.65	14000
2006-07-19	18.45	19.70	18.31	19.70	41700
2006-07-20	19.80	19.85	18.83	18.85	16400
2006-07-21	18.86	19.89	18.78	18.95	16500
2006-07-24	19.05	19.85	18.25	19.85	31000
2006-07-25	19.80	19.80	19.46	19.58	13600
2006-07-26	19.70	19.70	19.36	19.36	10100
2006-07-27	19.44	19.48	18.95	18.95	4500
2006-07-28	18.90	19.62	18.80	19.20	18100
2006-07-31	19.15	19.64	19.15	19.31	12900
2006-08-01	19.41	19.56	19.16	19.37	10700
2006-08-02	19.37	19.37	18.98	19.00	8900
2006-08-03	19.25	20.29	19.25	20.00	69100
2006-08-04	19.90	20.03	19.68	19.70	25200
2006-08-07	19.50	19.91	19.50	19.70	7500
2006-08-08	19.50	19.80	19.50	19.70	15100
2006-08-09	19.60	19.76	19.55	19.59	25600
2006-08-10	19.50	19.61	19.35	19.43	9300
2006-08-11	19.49	19.55	19.03	19.08	32700
2006-08-14	19.03	19.52	19.03	19.42	12400
2006-08-15	19.47	19.55	19.07	19.21	13300
2006-08-16	19.16	19.34	19.06	19.11	6400
2006-08-17	19.08	19.35	19.08	19.15	13600
2006-08-18	19.20	19.54	19.20	19.45	16400
2006-08-21	19.55	19.55	19.16	19.30	26000
2006-08-22	19.40	19.54	18.92	19.14	42500
2006-08-23	19.24	19.39	18.95	18.99	36400
2006-08-24	19.00	19.08	18.64	18.67	48400
2006-08-25	18.57	19.33	18.53	19.10	11800
2006-08-28	19.15	19.29	18.80	19.10	11500
2006-08-29	19.18	19.42	19.02	19.22	8500
2006-08-30	19.30	19.54	19.15	19.21	12000
2006-08-31	19.11	19.25	18.90	18.90	26900
2006-09-01	18.80	18.86	18.26	18.72	19200
2006-09-05	18.79	19.92	18.79	19.50	25200
2006-09-06	19.40	19.50	19.36	19.43	11800
2006-09-07	19.38	19.38	19.20	19.23	7800
2006-09-08	19.20	19.36	18.87	19.34	13900
2006-09-11	19.34	19.71	19.24	19.28	20400
2006-09-12	19.28	19.37	19.16	19.16	4400
2006-09-13	19.10	19.14	18.11	18.58	14200
2006-09-14	18.68	19.25	18.68	19.14	17100
2006-09-15	19.15	19.95	19.01	19.51	11000
2006-09-18	19.51	19.51	19.11	19.23	5300
2006-09-19	19.30	19.35	18.90	19.02	26400
2006-09-20	19.00	19.15	19.00	19.07	10400
2006-09-21	19.11	19.28	19.00	19.18	4900
2006-09-22	19.15	19.72	18.96	19.72	19500
2006-09-25	19.70	19.71	19.40	19.60	21100
2006-09-26	19.60	19.60	19.18	19.30	7000
2006-09-27	19.35	19.75	19.32	19.62	72700
2006-09-28	19.60	19.61	19.44	19.59	5300
2006-09-29	19.70	19.70	19.41	19.45	11300
2006-10-02	19.45	19.45	19.00	19.16	14900
2006-10-03	19.10	19.13	19.00	19.13	9300
2006-10-04	19.21	19.21	18.55	18.57	38800
2006-10-05	18.50	18.57	18.40	18.40	28800
2006-10-06	18.40	18.47	18.25	18.30	29200
2006-10-09	18.30	18.80	18.30	18.70	99600
2006-10-10	18.75	18.90	18.72	18.78	11200
2006-10-11	18.85	19.49	18.84	19.33	19300
2006-10-12	19.33	19.92	19.33	19.49	21900
2006-10-13	19.27	19.58	19.10	19.39	25400
2006-10-16	19.19	19.49	19.19	19.42	17400
2006-10-17	19.35	19.65	19.04	19.58	23600
2006-10-18	19.40	20.03	19.23	19.72	21100
2006-10-19	19.70	19.70	18.88	19.19	15000
2006-10-20	19.15	19.25	18.92	19.05	10200
2006-10-23	19.10	19.15	19.01	19.02	12200
2006-10-24	19.10	19.79	19.09	19.49	36600
2006-10-25	19.49	19.65	19.45	19.50	51100
2006-10-26	19.60	19.61	19.46	19.59	4900
2006-10-27	19.69	19.82	18.82	18.90	16500
2006-10-30	18.95	19.11	18.86	19.05	14600
2006-10-31	19.05	19.27	18.95	19.03	11700
2006-11-01	19.28	19.60	19.21	19.50	44100
2006-11-02	19.59	19.59	19.47	19.52	13300
2006-11-03	19.53	19.55	19.40	19.42	19300
2006-11-06	19.43	19.60	19.15	19.16	37200
2006-11-07	19.30	19.71	19.30	19.56	35300
2006-11-08	19.57	20.49	19.50	20.42	40600
2006-11-09	20.43	20.79	20.42	20.44	41800
2006-11-10	20.49	21.00	20.42	20.47	17000
2006-11-13	20.37	20.50	20.24	20.50	13100
2006-11-14	20.43	20.82	19.82	20.82	23600
2006-11-15	20.00	20.90	20.00	20.82	31400
2006-11-16	20.83	20.92	20.67	20.92	21600
2006-11-17	20.94	20.96	20.59	20.77	19800
2006-11-20	20.62	20.94	20.56	20.94	23600
2006-11-21	20.95	21.25	20.77	20.94	26100
2006-11-22	20.99	20.99	20.64	20.64	7100
2006-11-24	20.54	20.64	20.48	20.62	6100
2006-11-27	20.52	20.99	20.40	20.50	19300
2006-11-28	20.40	20.85	20.22	20.61	17200
2006-11-29	20.61	20.78	20.43	20.44	11800
2006-11-30	20.36	20.94	20.36	20.89	11900
2006-12-01	20.89	20.90	20.50	20.71	18100
2006-12-04	20.62	20.89	20.48	20.74	13500
2006-12-05	20.80	21.20	20.80	21.00	26800
2006-12-06	21.08	21.10	20.54	20.73	15900
2006-12-07	20.65	20.98	20.58	20.80	13600
2006-12-08	20.87	20.99	20.69	20.95	10400
2006-12-11	20.90	20.92	20.42	20.66	19000
2006-12-12	20.66	21.00	20.51	20.70	14700
2006-12-13	20.70	20.94	20.42	20.49	24400
2006-12-14	20.63	20.98	20.56	20.85	15400
2006-12-15	20.77	20.77	20.03	20.61	64000
2006-12-18	20.69	20.97	20.63	20.85	18500
2006-12-19	20.84	21.00	20.83	21.00	16200
2006-12-20	21.00	21.06	20.88	20.96	19200
2006-12-21	20.96	21.20	20.96	21.20	12400
2006-12-22	21.25	21.31	21.00	21.17	11900
2006-12-26	21.18	22.18	21.05	21.88	27700
2006-12-27	21.80	21.99	21.72	21.82	15700
2006-12-28	21.80	22.47	21.80	22.29	23600
2006-12-29	22.29	22.49	22.03	22.07	12700
2007-01-03	22.07	22.07	21.57	21.68	16900
2007-01-04	21.70	22.16	21.41	22.00	32500
2007-01-05	22.05	22.05	21.28	21.28	16100
2007-01-08	21.30	21.85	21.26	21.37	30800
2007-01-09	21.28	21.39	21.12	21.12	14800
2007-01-10	21.12	21.50	21.01	21.27	15700
2007-01-11	21.36	21.74	21.25	21.31	16100
2007-01-12	21.22	21.63	21.06	21.40	16600
2007-01-16	21.49	21.56	21.22	21.43	25800
2007-01-17	21.50	21.65	21.35	21.50	20600
2007-01-18	21.51	22.05	21.46	21.59	47900
2007-01-19	21.86	21.86	21.59	21.79	21100
2007-01-22	21.79	21.84	21.67	21.73	7100
2007-01-23	21.60	21.69	21.35	21.38	15100
2007-01-24	21.36	21.49	21.35	21.46	7800
2007-01-25	21.40	22.00	21.40	21.85	11800
2007-01-26	21.92	22.00	21.63	22.00	12300
2007-01-29	21.92	22.05	21.74	22.00	9400
2007-01-30	21.92	22.20	21.92	22.08	18400
2007-01-31	22.00	22.20	21.97	22.19	12600
2007-02-01	22.20	22.50	22.19	22.36	15700
2007-02-02	22.19	22.50	22.07	22.22	16700
2007-02-05	22.10	22.10	21.93	22.00	11500
2007-02-06	21.90	22.07	21.80	22.00	8100
2007-02-07	21.80	22.05	21.72	21.98	11400
2007-02-08	21.89	22.45	21.89	22.30	14300
2007-02-09	22.20	22.29	21.94	21.94	9200
2007-02-12	21.85	22.50	21.79	22.30	21400
2007-02-13	22.22	22.22	21.85	22.18	6300
2007-02-14	22.18	22.47	21.92	22.15	26100
2007-02-15	22.21	22.48	21.84	22.08	17400
2007-02-16	22.16	22.62	22.09	22.42	83900
2007-02-20	22.45	23.12	21.69	23.03	33900
2007-02-21	23.07	23.14	22.75	22.89	19400
2007-02-22	22.99	23.15	22.83	23.13	27500
2007-02-23	23.10	23.15	22.94	23.10	11000
2007-02-26	23.07	24.18	22.91	23.54	40500
2007-02-27	23.55	23.69	22.53	22.90	38000
2007-02-28	23.00	24.00	22.80	23.55	81200
2007-03-01	23.40	23.70	23.00	23.40	36000
2007-03-02	23.40	23.79	23.09	23.09	20500
2007-03-05	22.84	22.84	22.24	22.30	22200
2007-03-06	22.40	22.55	21.36	22.40	45700
2007-03-07	22.40	22.63	22.22	22.40	21600
2007-03-08	21.58	21.97	21.41	21.84	130900
2007-03-09	21.65	21.98	21.50	21.86	58200
2007-03-12	21.93	21.94	21.64	21.89	33000
2007-03-13	21.64	21.94	21.55	21.81	22000
2007-03-14	21.65	21.90	21.60	21.86	73800
2007-03-15	21.88	22.48	21.88	22.45	24800
2007-03-16	22.30	22.45	21.61	22.21	33700
2007-03-19	22.35	22.87	22.15	22.56	39400
2007-03-20	22.60	23.24	22.56	23.21	28300
2007-03-21	23.24	23.84	23.09	23.51	44900
2007-03-22	23.54	23.74	23.24	23.47	22300
2007-03-23	23.40	23.56	23.04	23.39	30900
2007-03-26	22.95	23.52	22.35	23.32	45900
2007-03-27	23.37	23.57	23.25	23.30	16500
2007-03-28	23.25	23.46	23.21	23.28	23500
2007-03-29	23.33	23.93	23.33	23.71	32300
2007-03-30	23.77	23.95	23.60	23.81	30000
2007-04-02	23.94	23.94	23.41	23.73	24800
2007-04-03	23.68	23.75	23.59	23.60	32800
2007-04-04	23.50	23.93	23.12	23.25	55800
2007-04-05	23.16	23.37	23.15	23.25	34000
2007-04-09	23.34	23.64	23.28	23.30	37200
2007-04-10	23.10	23.84	23.10	23.53	49400
2007-04-11	23.53	23.53	22.98	23.13	41500
2007-04-12	23.03	23.54	22.68	23.40	27100
2007-04-13	23.15	23.55	23.15	23.41	30600
2007-04-16	23.52	23.89	23.36	23.74	41828
2007-04-17	23.74	23.95	23.52	23.80	14000
2007-04-18	23.80	23.95	23.54	23.72	31300
2007-04-19	23.82	23.82	23.38	23.50	22100
2007-04-20	23.49	23.95	23.05	23.58	37300
2007-04-23	23.58	23.78	23.37	23.76	13500
2007-04-24	23.70	23.95	23.44	23.52	36300
2007-04-25	23.45	23.64	23.02	23.07	40200
2007-04-26	23.15	23.55	22.85	22.92	44600
2007-04-27	22.80	23.58	22.60	23.40	41600
2007-04-30	23.40	23.56	22.35	22.86	72700
2007-05-01	22.90	22.92	22.10	22.66	43400
2007-05-02	22.91	23.87	22.87	23.78	60600
2007-05-03	23.84	23.90	23.56	23.61	20500
2007-05-04	23.45	23.69	23.36	23.41	26800
2007-05-07	23.26	24.45	23.26	23.95	76700
2007-05-08	24.03	24.70	23.79	24.70	64800
2007-05-09	24.61	24.72	23.25	23.53	55500
2007-05-10	23.55	24.24	23.54	23.83	38100
2007-05-11	23.83	24.20	23.66	23.91	29300
2007-05-14	24.09	24.09	23.60	23.75	43500
2007-05-15	23.75	24.07	23.51	23.58	20000
2007-05-16	23.50	24.09	22.96	23.14	29800
2007-05-17	23.30	23.70	22.36	22.93	36000
2007-05-18	23.06	23.98	23.06	23.48	30000
2007-05-21	23.28	23.86	23.28	23.80	26700
2007-05-22	23.50	24.24	23.38	23.77	79800
2007-05-23	23.81	24.00	23.42	23.42	26800
2007-05-24	23.45	23.84	23.45	23.52	25800
2007-05-25	23.70	24.25	23.46	23.88	30200
2007-05-29	23.63	24.22	23.63	24.05	33300
2007-05-30	24.06	24.46	23.90	24.26	24300
2007-05-31	24.18	24.20	23.86	23.95	30400
2007-06-01	23.93	24.10	23.88	24.10	19200
2007-06-04	24.10	24.25	23.96	24.12	24100
2007-06-05	24.02	24.07	23.91	23.93	18600
2007-06-06	24.00	24.06	23.77	23.98	40300
2007-06-07	23.95	23.95	23.45	23.51	40300
2007-06-08	23.55	23.74	23.13	23.48	24800
2007-06-11	23.57	23.71	23.41	23.48	18400
2007-06-12	23.40	23.40	22.54	22.54	18600
2007-06-13	22.54	22.90	22.54	22.69	19500
2007-06-14	22.78	23.58	22.78	23.01	30300
2007-06-15	23.01	23.53	22.83	23.46	47200
2007-06-18	23.37	24.47	23.37	24.16	85900
2007-06-19	24.05	24.74	23.75	24.57	50300
2007-06-20	24.35	24.50	24.06	24.16	27800
2007-06-21	24.19	24.36	23.97	24.20	26800
2007-06-22	23.95	23.95	23.35	23.40	34500
2007-06-25	23.40	24.09	23.40	23.75	37900
2007-06-26	23.65	24.38	22.76	23.12	78300
2007-06-27	23.12	24.23	23.04	23.53	35300
2007-06-28	23.45	23.99	23.14	23.34	29800
2007-06-29	23.16	23.76	22.99	23.60	20800
2007-07-02	23.85	24.20	23.46	23.75	73900
2007-07-03	23.75	24.23	23.75	23.84	31200
2007-07-05	24.49	24.69	24.05	24.44	46500
2007-07-06	24.73	25.00	24.44	24.60	48000
2007-07-09	24.37	24.75	24.01	24.48	39300
2007-07-10	24.35	24.73	24.07	24.41	29100
2007-07-11	24.41	24.45	23.88	24.35	29200
2007-07-12	24.30	24.50	23.98	24.45	29900
2007-07-13	24.30	24.64	23.82	24.30	31700
2007-07-16	24.34	24.73	24.06	24.34	44900
2007-07-17	24.73	24.73	24.16	24.30	44000
2007-07-18	24.34	24.54	24.11	24.22	33800
2007-07-19	24.06	24.38	24.05	24.21	28700
2007-07-20	24.35	24.35	23.97	24.25	18900
2007-07-23	24.18	24.18	23.28	23.55	57300
2007-07-24	23.54	23.67	23.01	23.07	52400
2007-07-25	22.98	23.50	22.07	22.57	70200
2007-07-26	22.50	22.50	20.96	21.04	61100
2007-07-27	20.99	21.42	20.29	20.64	54400
2007-07-30	20.91	21.74	20.66	21.41	95300
2007-07-31	21.01	21.83	20.96	21.72	25700
2007-08-01	21.62	22.29	21.30	21.83	42400
2007-08-02	23.30	23.82	22.68	23.74	106500
2007-08-03	23.92	24.60	23.66	24.20	81300
2007-08-06	24.50	24.74	22.89	23.61	54700
2007-08-07	24.00	24.00	23.38	23.85	78000
2007-08-08	23.85	23.85	20.47	22.02	137800
2007-08-09	21.66	21.81	19.75	19.95	104500
2007-08-10	19.95	23.99	19.25	22.86	116600
2007-08-13	22.92	22.96	21.57	21.72	51300
2007-08-14	21.72	22.08	20.65	21.31	33900
2007-08-15	21.47	21.93	21.13	21.42	20500
2007-08-16	21.07	21.50	20.52	21.47	54700
2007-08-17	21.76	23.73	21.51	21.51	54300
2007-08-20	21.35	21.63	20.42	21.01	45900
2007-08-21	21.09	22.39	21.09	22.13	34800
2007-08-22	22.00	22.00	21.10	21.60	59000
2007-08-23	21.70	22.00	21.20	21.63	72200
2007-08-24	22.02	22.02	21.50	21.92	57700
2007-08-27	21.24	21.81	21.24	21.65	47200
2007-08-28	21.80	21.86	21.00	21.31	36300
2007-08-29	21.40	21.49	20.38	21.47	38400
2007-08-30	21.38	21.58	20.79	21.22	39600
2007-08-31	21.25	22.03	21.25	22.00	43300
2007-09-04	21.80	21.89	21.38	21.41	54300
2007-09-05	21.41	22.13	21.24	21.70	84000
2007-09-06	21.79	23.11	21.50	23.11	49300
2007-09-07	22.93	22.93	21.80	21.98	31400
2007-09-10	21.99	22.12	21.41	21.80	39300
2007-09-11	21.55	22.47	21.44	21.89	21000
2007-09-12	21.81	22.99	21.81	22.72	34400
2007-09-13	23.00	23.00	21.78	22.20	33400
2007-09-14	22.08	22.93	21.91	22.93	41700
2007-09-17	23.20	23.72	22.44	22.59	33700
2007-09-18	22.50	23.81	22.50	23.71	35400
2007-09-19	23.55	23.91	23.52	23.65	40600
2007-09-20	23.68	24.55	23.53	24.43	55800
2007-09-21	24.28	24.73	23.66	23.66	51500
2007-09-24	23.26	24.05	23.16	23.42	22800
2007-09-25	23.35	24.22	23.16	23.25	23600
2007-09-26	23.48	24.35	23.47	23.99	62900
2007-09-27	23.90	23.98	23.58	23.91	19300
2007-09-28	24.00	24.16	23.45	23.52	24000
2007-10-01	23.56	24.06	23.56	23.95	37300
2007-10-02	24.10	24.40	23.55	23.69	33600
2007-10-03	23.45	23.83	23.33	23.34	24300
2007-10-04	23.50	23.90	23.07	23.90	17300
2007-10-05	23.87	23.91	23.42	23.70	39100
2007-10-08	23.55	24.39	23.43	23.95	38600
2007-10-09	24.04	24.09	23.28	23.90	52800
2007-10-10	23.75	24.26	23.63	23.70	58600
2007-10-11	23.80	24.13	23.21	23.41	54500
2007-10-12	23.50	24.39	23.31	23.32	38500
2007-10-15	23.27	23.95	22.91	22.91	60900
2007-10-16	22.94	23.44	22.58	22.91	57600
2007-10-17	22.93	23.15	22.50	22.59	43500
2007-10-18	22.54	22.98	22.29	22.84	42700
2007-10-19	22.90	22.99	22.67	22.67	35100
2007-10-22	22.44	22.98	21.80	22.70	27700
2007-10-23	22.89	23.12	22.71	23.12	16900
2007-10-24	23.06	23.77	22.75	23.74	29000
2007-10-25	23.59	23.59	22.71	22.82	13500
2007-10-26	22.53	22.60	22.26	22.48	29900
2007-10-29	22.44	22.88	22.24	22.51	31700
2007-10-30	22.60	22.69	21.96	22.19	17600
2007-10-31	21.99	21.99	21.14	21.58	62500
2007-11-01	21.45	22.41	21.22	21.43	58200
2007-11-02	21.93	23.22	21.43	23.18	60400
2007-11-05	21.52	22.64	21.16	22.05	58700
2007-11-06	22.02	23.50	22.02	23.47	29300
2007-11-07	23.30	23.40	22.70	22.89	44100
2007-11-08	22.88	23.13	22.27	22.92	24100
2007-11-09	22.76	22.95	22.18	22.31	35000
2007-11-12	21.69	22.49	21.49	22.01	57100
2007-11-13	22.03	23.70	22.03	23.02	32200
2007-11-14	23.13	23.13	22.02	22.26	37700
2007-11-15	22.18	23.40	22.12	23.40	73300
2007-11-16	23.20	23.28	22.28	23.17	39500
2007-11-19	23.16	23.16	22.62	22.67	38100
2007-11-20	22.71	23.04	22.60	22.95	41700
2007-11-21	22.30	23.08	21.82	21.82	46988
2007-11-23	21.92	22.18	21.54	21.71	15800
2007-11-26	21.77	22.28	21.19	21.24	69000
2007-11-27	21.30	22.01	21.22	21.83	47617
2007-11-28	22.01	22.15	21.54	21.86	32600
2007-11-29	21.70	22.03	21.61	21.79	23900
2007-11-30	21.79	22.11	21.44	21.78	36000
2007-12-03	21.83	21.93	21.43	21.66	34400
2007-12-04	21.12	21.64	20.83	21.02	47280
2007-12-05	21.15	21.80	21.15	21.41	40700
2007-12-06	21.40	22.90	21.39	22.90	70400
2007-12-07	22.90	22.91	22.30	22.68	22100
2007-12-10	22.54	22.92	21.67	22.51	63500
2007-12-11	22.53	22.60	21.59	22.19	42400
2007-12-12	22.53	22.70	21.20	21.65	34300
2007-12-13	21.65	21.96	21.56	21.71	28700
2007-12-14	21.38	21.51	20.66	20.91	44100
2007-12-17	20.85	21.00	20.34	20.40	30100
2007-12-18	20.59	21.04	19.67	20.97	51000
2007-12-19	21.05	21.05	20.38	20.80	28100
2007-12-20	20.75	21.49	20.51	21.20	25800
2007-12-21	21.05	22.00	21.00	22.00	55100
2007-12-24	21.95	22.31	21.85	21.97	16900
2007-12-26	21.89	22.07	21.20	21.26	29900
2007-12-27	21.02	21.74	21.02	21.45	10700
2007-12-28	21.35	21.55	21.12	21.35	23900
2007-12-31	21.25	22.26	21.25	21.97	24400
2008-01-02	22.10	22.10	20.80	20.96	46600
2008-01-03	20.86	21.89	19.80	19.80	45500
2008-01-04	19.79	19.79	18.96	19.35	45200
2008-01-07	19.44	19.56	18.79	18.94	23300
2008-01-08	19.14	19.22	18.58	18.87	31000
2008-01-09	19.00	19.19	18.59	18.91	32200
2008-01-10	18.85	19.84	18.79	19.40	20800
2008-01-11	19.30	19.30	18.45	18.75	41101
2008-01-14	19.11	19.26	18.66	18.96	34300
2008-01-15	18.59	18.59	18.02	18.23	42400
2008-01-16	19.05	19.22	18.15	18.85	25000
2008-01-17	19.67	19.67	16.91	17.22	108000
2008-01-18	17.20	17.28	16.09	16.83	79700
2008-01-22	15.27	17.60	15.27	16.95	78900
2008-01-23	17.11	17.47	16.45	16.84	78400
2008-01-24	16.50	17.24	16.31	16.98	71300
2008-01-25	17.99	19.13	16.25	18.84	120185
2008-01-28	19.57	19.80	17.95	19.80	91400
2008-01-29	19.95	19.95	19.34	19.45	52400
2008-01-30	19.38	20.01	19.16	19.66	51701
2008-01-31	19.65	20.27	19.54	20.03	41600
2008-02-01	20.20	20.84	20.05	20.83	31100
2008-02-04	20.83	21.18	20.03	20.20	56100
2008-02-05	20.09	21.28	19.89	19.90	56500
2008-02-06	20.03	21.10	19.97	20.14	36600
2008-02-07	19.97	20.50	19.54	20.03	36400
2008-02-08	20.01	20.23	19.76	20.13	25300
2008-02-11	20.25	21.33	20.04	21.19	40000
2008-02-12	21.44	21.45	20.67	20.78	25700
2008-02-13	20.85	22.00	20.81	22.00	27100
2008-02-14	21.87	21.87	20.72	21.32	28900
2008-02-15	21.27	21.46	20.58	20.74	35200
2008-02-19	20.95	21.92	20.52	21.09	42300
2008-02-20	21.10	21.58	20.88	21.58	85500
2008-02-21	21.67	22.66	21.49	22.09	52500
2008-02-22	21.99	21.99	20.91	21.17	32000
2008-02-25	21.20	21.70	21.06	21.55	22700
2008-02-26	21.50	21.90	21.15	21.71	100700
2008-02-27	22.70	23.95	22.61	23.34	207946
2008-02-28	23.54	24.34	23.03	23.69	83740
2008-02-29	23.81	24.32	23.19	23.50	183300
2008-03-03	23.75	24.50	23.75	24.50	112049
2008-03-04	24.65	24.79	23.70	23.73	370200
2008-03-05	23.64	24.61	23.56	24.46	161000
2008-03-06	24.53	25.09	24.21	24.50	147200
2008-03-07	24.35	25.15	24.23	24.89	66650
2008-03-10	24.89	25.44	23.63	23.66	72800
2008-03-11	23.91	26.56	23.91	26.40	99594
2008-03-12	25.57	27.05	25.51	25.51	127910
2008-03-13	25.45	26.91	24.64	26.50	109895
2008-03-14	26.63	26.83	25.14	25.51	55721
2008-03-17	25.47	26.70	25.19	26.15	60642
2008-03-18	26.25	27.05	25.90	26.79	107100
2008-03-19	26.79	27.18	25.40	25.90	121687
2008-03-20	25.95	26.68	25.63	26.07	69681
2008-03-24	25.93	27.06	25.93	26.35	92551
2008-03-25	26.33	27.88	26.33	27.88	156149
2008-03-26	27.96	28.10	27.24	28.00	127000
2008-03-27	28.01	28.21	27.47	27.59	143370
2008-03-28	27.59	28.97	27.59	28.54	135783
2008-03-31	29.49	31.93	29.37	31.29	483568
2008-04-01	31.31	31.31	29.86	29.86	174900
2008-04-02	30.11	30.70	30.05	30.51	89900
2008-04-03	30.64	30.98	30.21	30.30	142900
2008-04-04	30.02	31.00	30.02	30.80	107300
2008-04-07	31.19	31.34	30.60	30.60	96383
2008-04-08	29.55	31.00	28.80	31.00	164600
2008-04-09	31.30	31.30	29.98	30.08	119950
2008-04-10	30.38	30.81	30.08	30.60	55600
2008-04-11	30.63	30.80	30.02	30.02	33967
2008-04-14	29.82	30.99	29.82	30.47	132062
2008-04-15	30.42	30.48	28.71	30.11	93175
2008-04-16	30.22	32.23	30.22	31.75	90878
2008-04-17	31.40	31.40	30.36	30.90	63281
2008-04-18	31.25	32.23	30.94	32.10	66653
2008-04-21	32.05	32.05	30.79	31.80	110574
2008-04-22	31.50	31.50	30.70	31.02	84095
2008-04-23	31.12	33.18	30.56	32.90	219479
2008-04-24	32.75	33.45	31.43	31.72	101178
2008-04-25	31.75	32.50	31.53	32.24	49100
2008-04-28	32.42	33.40	31.83	32.15	90289
2008-04-29	31.92	33.04	31.81	31.81	69762
2008-04-30	30.89	31.75	28.50	31.00	196149
2008-05-01	31.15	31.34	30.14	31.10	103665
2008-05-02	30.95	31.30	29.24	29.94	110059
2008-05-05	29.72	30.89	29.72	30.27	99336
2008-05-06	30.00	30.53	29.52	30.08	104213
2008-05-07	30.18	30.19	29.44	29.55	52752
2008-05-08	29.45	29.49	28.37	29.02	44569
2008-05-09	28.88	28.93	28.52	28.86	38876
2008-05-12	28.75	30.00	28.75	29.85	103231
2008-05-13	29.85	30.00	29.42	29.91	45575
2008-05-14	30.00	30.24	29.19	29.53	43666
2008-05-15	29.48	29.71	29.05	29.40	49832
2008-05-16	29.25	29.65	28.87	28.87	68357
2008-05-19	28.97	29.00	27.75	28.30	81614
2008-05-20	28.35	28.38	26.65	28.20	46457
2008-05-21	28.00	29.44	27.98	28.99	73549
2008-05-22	29.08	29.13	28.25	28.82	60090
2008-05-23	28.50	28.50	27.95	28.27	34854
2008-05-27	28.07	29.20	28.07	28.93	66389
2008-05-28	29.02	30.88	29.02	30.45	186184
2008-05-29	30.63	33.18	30.39	32.66	262793
2008-05-30	32.78	32.81	30.93	31.97	166700
2008-06-02	30.38	30.38	29.37	29.79	257397
2008-06-03	30.00	30.00	28.44	28.47	107690
2008-06-04	28.40	30.32	28.40	30.15	95203
2008-06-05	30.03	30.38	29.27	30.25	47276
2008-06-06	30.00	30.49	29.57	29.58	47174
2008-06-09	29.29	30.35	29.13	29.89	88728
2008-06-10	30.00	30.00	29.13	29.46	58004
2008-06-11	29.36	29.53	28.27	28.27	43286
2008-06-12	28.43	29.27	28.00	29.10	66655
2008-06-13	29.17	30.10	29.17	29.94	42836
2008-06-16	30.02	30.75	29.90	30.75	100862
2008-06-17	31.10	31.10	29.11	30.33	86492
2008-06-18	30.33	30.79	30.10	30.69	44359
2008-06-19	30.94	30.94	30.21	30.51	40450
2008-06-20	30.39	30.62	29.65	30.10	50319
2008-06-23	30.23	30.87	29.88	30.05	47128
2008-06-24	29.82	29.86	27.84	28.13	59591
2008-06-25	28.42	28.42	26.20	26.38	128996
2008-06-26	26.54	28.58	25.79	27.57	106609
2008-06-27	27.55	27.59	26.14	26.70	732067
2008-06-30	26.61	27.18	26.29	26.66	91905
2008-07-01	26.41	27.34	25.75	27.34	114663
2008-07-02	27.26	27.53	24.37	24.83	107389
2008-07-03	24.86	25.59	24.21	25.18	43191
2008-07-07	24.80	26.11	24.64	26.00	113405
2008-07-08	26.13	27.21	25.78	26.82	112113
2008-07-09	26.98	27.25	25.61	25.69	52740
2008-07-10	25.94	27.52	25.26	26.58	76304
2008-07-11	26.40	28.22	25.55	28.22	73936
2008-07-14	28.46	28.46	26.57	27.11	93565
2008-07-15	27.00	28.16	26.31	27.35	73602
2008-07-16	27.50	29.49	26.91	29.49	81841
2008-07-17	29.73	29.94	28.55	29.65	87842
2008-07-18	29.39	29.77	28.80	29.13	57101
2008-07-21	29.38	30.00	29.21	29.97	58258
2008-07-22	29.59	30.44	29.59	30.32	56029
2008-07-23	30.36	31.25	30.00	30.77	90346
2008-07-24	30.27	31.03	30.27	30.76	67942
2008-07-25	30.98	30.98	29.75	30.02	142225
2008-07-28	29.99	30.12	29.17	29.47	90809
2008-07-29	29.30	30.41	28.80	30.00	95319
2008-07-30	29.88	30.31	29.77	30.00	97470
2008-07-31	30.87	30.87	28.76	29.88	101905
2008-08-01	30.18	31.00	29.15	30.13	119055
2008-08-04	30.41	30.41	29.63	30.07	84821
2008-08-05	30.60	31.25	30.23	30.83	131285
2008-08-06	31.01	31.75	30.55	31.72	84448
2008-08-07	31.80	31.82	31.23	31.66	67945
2008-08-08	31.73	31.79	31.41	31.55	56575
2008-08-11	31.48	32.50	31.29	32.22	163200
2008-08-12	32.09	32.67	31.45	32.38	122020
2008-08-13	32.38	33.00	32.26	32.98	109033
2008-08-14	32.63	33.09	32.03	32.97	60460
2008-08-15	33.82	33.82	31.82	32.27	73805
2008-08-18	32.47	33.00	32.08	32.39	92158
2008-08-19	32.26	32.26	31.07	31.47	44111
2008-08-20	31.70	32.05	31.07	31.96	51397
2008-08-21	31.83	32.21	30.67	31.29	62931
2008-08-22	31.42	32.98	31.36	32.91	97700
2008-08-25	32.87	32.94	31.11	31.44	58971
2008-08-26	31.45	31.80	30.69	31.26	57766
2008-08-27	31.39	31.39	29.73	30.81	128803
2008-08-28	30.72	30.85	28.96	30.30	228731
2008-08-29	30.30	30.40	29.43	29.60	46217
2008-09-02	30.06	30.73	29.85	30.12	88887
2008-09-03	30.13	31.89	30.13	31.12	84095
2008-09-04	30.93	31.00	29.41	29.62	64899
2008-09-05	29.65	29.92	28.41	29.65	57146
2008-09-08	29.80	30.91	29.80	30.12	69928
2008-09-09	30.12	31.25	29.85	29.88	91095
2008-09-10	30.19	30.62	29.78	30.38	54671
2008-09-11	30.24	31.22	30.00	31.17	49955
2008-09-12	31.24	31.50	30.79	31.50	70002
2008-09-15	30.92	31.75	30.92	31.34	52135
2008-09-16	31.34	32.00	31.07	32.00	61603
2008-09-17	31.57	31.57	30.33	30.50	96255
2008-09-18	31.20	32.00	30.45	32.00	92992
2008-09-19	32.25	33.00	31.63	32.95	235471
2008-09-22	33.00	33.03	32.45	32.90	64191
2008-09-23	32.93	33.25	31.09	31.10	63630
2008-09-24	31.62	32.37	30.93	31.39	60076
2008-09-25	31.19	32.35	30.76	31.96	40454
2008-09-26	31.30	31.30	29.59	31.00	58241
2008-09-29	30.45	30.45	26.10	28.14	71257
2008-09-30	28.38	28.77	27.41	28.46	43175
2008-10-01	28.47	29.41	27.07	29.38	64298
2008-10-02	29.20	29.20	23.47	23.95	69844
2008-10-03	23.88	25.00	22.16	22.30	71069
2008-10-06	21.77	22.49	20.51	22.24	77999
2008-10-07	22.22	22.91	20.47	20.94	81545
2008-10-08	20.25	21.42	18.75	18.85	104487
2008-10-09	18.90	20.10	17.51	17.56	151989
2008-10-10	16.75	18.10	16.01	17.86	165581
2008-10-13	19.32	22.15	18.77	21.22	155005
2008-10-14	20.36	21.35	18.62	18.95	191139
2008-10-15	18.75	18.79	16.13	16.13	77123
2008-10-16	16.05	18.17	16.00	17.99	122692
2008-10-17	17.16	18.36	16.66	17.25	166174
2008-10-20	17.50	18.39	17.21	18.04	134567
2008-10-21	17.82	18.42	17.02	17.93	142774
2008-10-22	17.85	17.93	16.28	16.77	124283
2008-10-23	16.95	17.92	15.73	16.67	161539
2008-10-24	15.52	16.85	15.52	15.92	175102
2008-10-27	15.68	16.20	15.06	15.06	124028
2008-10-28	15.09	17.87	15.08	17.21	197577
2008-10-29	16.23	17.65	16.21	16.25	179633
2008-10-30	16.54	17.58	15.74	17.44	182899
2008-10-31	17.46	19.26	16.87	19.13	132815
2008-11-03	19.03	19.99	18.41	18.57	130448
2008-11-04	18.62	19.40	18.38	18.47	142497
2008-11-05	18.27	18.38	17.28	17.43	103412
2008-11-06	17.34	17.63	16.94	16.95	133849
2008-11-07	17.00	18.29	16.80	18.19	145579
2008-11-10	18.26	18.76	16.55	16.69	115311
2008-11-11	16.43	16.95	15.97	16.15	84805
2008-11-12	15.86	16.00	14.89	14.92	126781
2008-11-13	14.93	17.25	14.67	17.25	124124
2008-11-14	16.09	16.75	14.51	14.58	130259
2008-11-17	14.37	14.96	14.12	14.19	103401
2008-11-18	14.25	14.48	12.64	13.68	129256
2008-11-19	13.61	13.61	12.04	12.06	89364
2008-11-20	11.99	12.30	11.05	11.07	148062
2008-11-21	11.19	11.50	10.50	11.20	163849
2008-11-24	11.25	11.49	11.03	11.19	176124
2008-11-25	11.33	12.08	11.22	11.74	153715
2008-11-26	11.61	12.45	11.60	12.30	125268
2008-11-28	12.10	12.91	12.10	12.81	74696
2008-12-01	12.70	12.70	10.47	10.56	93366
2008-12-02	11.06	11.83	10.39	11.72	248358
2008-12-03	11.72	12.59	11.54	12.37	140233
2008-12-04	12.26	12.46	11.31	11.78	118965
2008-12-05	11.66	12.00	10.90	11.94	95603
2008-12-08	12.47	14.04	12.10	13.59	88835
2008-12-09	13.66	14.99	12.47	12.61	77096
2008-12-10	12.72	13.45	11.84	12.11	95414
2008-12-11	12.06	12.06	10.54	10.77	104202
2008-12-12	10.52	12.11	10.19	11.86	113684
2008-12-15	11.86	12.50	11.86	12.28	100371
2008-12-16	12.30	13.97	12.28	13.76	102149
2008-12-17	13.81	14.30	13.50	14.06	72750
2008-12-18	13.70	14.63	13.42	14.01	77488
2008-12-19	14.26	15.10	14.08	14.18	115826
2008-12-22	14.18	14.50	13.87	14.49	104048
2008-12-23	14.57	15.58	13.92	14.66	81577
2008-12-24	14.72	14.72	14.00	14.04	19462
2008-12-26	14.54	14.73	14.11	14.26	21845
2008-12-29	14.10	14.10	13.38	13.68	56389
2008-12-30	13.76	14.10	13.28	14.10	77726
2008-12-31	14.17	16.74	14.12	16.45	99929
2009-01-02	16.45	16.45	15.21	15.31	67067
2009-01-05	15.40	15.50	14.67	15.10	98086
2009-01-06	15.17	16.53	15.04	16.15	61393
2009-01-07	16.27	16.27	15.03	15.42	148245
2009-01-08	15.28	15.58	14.83	15.12	96577
2009-01-09	15.17	15.17	13.75	13.88	68357
2009-01-12	14.03	14.79	13.91	14.26	109067
2009-01-13	14.26	14.53	13.46	13.47	190616
2009-01-14	13.27	13.27	11.78	11.97	185526
2009-01-15	12.01	12.49	11.09	12.49	101442
2009-01-16	12.55	12.55	11.39	12.44	105188
2009-01-20	12.48	12.48	11.76	11.85	81708
2009-01-21	12.01	12.06	11.17	11.94	55999
2009-01-22	11.91	11.91	10.89	11.42	45266
2009-01-23	11.13	11.52	10.84	11.40	51371
2009-01-26	11.45	12.60	11.45	11.96	39526
2009-01-27	12.05	12.62	11.94	12.18	41036
2009-01-28	12.38	13.22	12.33	13.08	65176
2009-01-29	12.64	13.38	11.99	12.19	95629
2009-01-30	12.20	12.55	11.14	11.41	101088
2009-02-02	11.11	11.35	10.69	11.19	71824
2009-02-03	11.36	11.36	10.68	10.97	114938
2009-02-04	10.97	11.11	10.50	10.59	30264
2009-02-05	10.47	11.41	10.45	11.01	44556
2009-02-06	11.03	11.68	10.92	11.32	60516
2009-02-09	11.25	11.63	11.25	11.40	36531
2009-02-10	11.40	11.76	10.68	10.68	68230
2009-02-11	10.92	11.49	10.47	10.87	115380
2009-02-12	10.81	11.27	10.81	11.23	71708
2009-02-13	11.21	11.58	10.42	10.48	73673
2009-02-17	10.37	11.09	9.75	9.76	143994
2009-02-18	9.91	9.97	9.06	9.20	88929
2009-02-19	9.18	9.47	8.92	9.18	59622
2009-02-20	8.99	9.09	8.52	8.73	45573
2009-02-23	8.75	8.83	7.72	7.73	69339
2009-02-24	7.89	7.98	7.24	7.73	105632
2009-02-25	7.67	7.78	6.93	6.93	115990
2009-02-26	6.40	6.65	5.34	6.06	165738
2009-02-27	5.98	6.00	5.53	5.63	129482
2009-03-02	5.67	5.98	5.50	5.92	167386
2009-03-03	6.02	6.02	5.27	5.75	127191
2009-03-04	5.90	6.32	5.54	5.90	128039
2009-03-05	5.83	5.85	5.20	5.36	209866
2009-03-06	5.47	5.63	5.01	5.15	207089
2009-03-09	5.15	5.36	4.65	4.68	124635
2009-03-10	4.82	5.45	4.82	5.30	237231
2009-03-11	5.36	5.84	5.30	5.74	146012
2009-03-12	5.76	6.14	5.69	6.02	296936
2009-03-13	6.09	6.38	6.09	6.28	62297
2009-03-16	6.37	6.88	6.20	6.25	138705
2009-03-17	6.28	6.82	6.16	6.81	69457
2009-03-18	6.81	7.07	6.81	6.99	108611
2009-03-19	7.01	7.01	6.89	6.95	152834
2009-03-20	7.05	7.24	6.83	6.88	99661
2009-03-23	7.14	8.44	7.02	8.44	136585
2009-03-24	8.32	8.32	7.51	7.60	141730
2009-03-25	7.71	8.17	7.61	8.01	126390
2009-03-26	8.30	8.89	8.16	8.80	122688
2009-03-27	8.61	8.88	7.67	7.72	166927
2009-03-30	7.81	7.98	7.21	7.62	164030
2009-03-31	7.77	8.21	7.71	7.94	74715
2009-04-01	7.79	8.24	7.60	8.24	70065
2009-04-02	8.57	9.50	8.42	9.22	95919
2009-04-03	9.28	9.76	9.12	9.71	78847
2009-04-06	9.58	9.80	9.00	9.48	72016
2009-04-07	9.43	9.67	9.03	9.04	86963
2009-04-08	9.13	9.56	9.08	9.40	57551
2009-04-09	9.70	10.67	9.50	10.67	110344
2009-04-13	10.49	11.17	9.76	11.00	73687
2009-04-14	10.68	10.68	9.10	9.29	175910
2009-04-15	9.32	9.68	9.01	9.64	120758
2009-04-16	9.78	10.46	9.73	10.42	117107
2009-04-17	10.47	10.83	10.10	10.73	87174
2009-04-20	10.39	10.53	9.33	9.52	107437
2009-04-21	9.40	9.90	9.32	9.86	154219
2009-04-22	9.82	11.24	9.70	11.20	185704
2009-04-23	11.10	11.30	10.43	11.26	134507
2009-04-24	11.35	12.28	11.14	11.88	155693
2009-04-27	11.74	11.77	10.64	11.14	170267
2009-04-28	11.05	12.98	11.05	12.82	155537
2009-04-29	11.66	12.29	11.00	11.95	271558
2009-04-30	12.22	12.98	11.52	11.70	231500
2009-05-01	11.70	11.97	11.60	11.89	190787
2009-05-04	12.13	13.69	12.10	13.67	203697
2009-05-05	13.73	14.23	12.93	13.05	174433
2009-05-06	13.11	14.01	13.11	13.93	165055
2009-05-07	14.24	14.24	12.50	12.64	149982
2009-05-08	12.88	14.23	12.88	13.84	126293
2009-05-11	13.49	13.69	13.09	13.20	103808
2009-05-12	13.51	13.84	12.47	13.65	92315
2009-05-13	13.43	13.43	12.44	12.45	70930
2009-05-14	12.50	13.39	11.80	12.94	66792
2009-05-15	12.99	13.20	12.54	13.14	44042
2009-05-18	13.32	13.83	13.25	13.41	59121
2009-05-19	13.14	14.06	12.77	13.97	87520
2009-05-20	14.15	14.75	13.44	13.59	66480
2009-05-21	13.38	13.54	12.60	13.51	74827
2009-05-22	13.56	13.92	12.68	12.76	83414
2009-05-26	12.62	14.70	12.62	14.70	120261
2009-05-27	14.63	14.63	13.72	13.76	121558
2009-05-28	13.96	14.26	13.26	13.88	86585
2009-05-29	13.87	14.00	13.31	13.79	95591
2009-06-01	14.37	15.19	14.19	15.11	59183
2009-06-02	15.00	15.04	14.42	14.85	54827
2009-06-03	14.55	14.68	13.64	14.15	89865
2009-06-04	14.20	15.05	14.01	14.73	154634
2009-06-05	14.87	14.99	14.54	14.77	93030
2009-06-08	14.48	14.71	14.10	14.28	85486
2009-06-09	14.34	15.00	14.26	14.44	50010
2009-06-10	14.51	14.82	13.46	14.14	78321
2009-06-11	14.35	15.25	14.35	14.50	81543
2009-06-12	14.29	15.00	14.20	14.88	56593
2009-06-15	14.40	14.65	13.60	14.27	96760
2009-06-16	14.40	14.55	13.43	13.48	77547
2009-06-17	13.35	14.45	13.20	14.16	64976
2009-06-18	14.10	14.61	13.95	14.55	35164
2009-06-19	14.81	14.96	14.00	14.19	80276
2009-06-22	14.09	14.09	12.59	12.60	90963
2009-06-23	12.54	12.83	11.42	11.70	166254
2009-06-24	11.94	13.00	11.94	12.20	126795
2009-06-25	12.20	12.63	12.20	12.62	65130
2009-06-26	12.55	13.29	12.22	13.15	408359
2009-06-29	13.12	13.27	12.56	12.82	48770
2009-06-30	12.82	13.92	12.75	13.29	84914
2009-07-01	13.48	14.25	13.48	13.99	65952
2009-07-02	13.62	13.77	13.24	13.50	62291
2009-07-06	13.45	13.45	12.64	13.08	92383
2009-07-07	13.08	13.12	12.62	12.64	66561
2009-07-08	12.68	12.79	12.45	12.72	79660
2009-07-09	12.81	12.94	12.43	12.50	44396
2009-07-10	12.40	12.73	11.97	12.64	41457
2009-07-13	12.80	13.17	12.35	13.10	88567
2009-07-14	13.02	13.43	12.88	13.27	47598
2009-07-15	13.14	14.54	13.00	14.53	114707
2009-07-16	14.41	14.91	14.01	14.69	84684
2009-07-17	14.73	14.73	13.70	13.99	91767
2009-07-20	14.00	14.70	13.61	14.66	121602
2009-07-21	14.64	14.72	14.01	14.32	130628
2009-07-22	14.27	14.89	14.12	14.72	83453
2009-07-23	14.60	15.34	14.56	14.94	106503
2009-07-24	14.94	15.54	14.80	15.34	59791
2009-07-27	15.34	15.76	15.21	15.55	35968
2009-07-28	15.50	15.66	14.82	15.58	66349
2009-07-29	15.44	15.44	14.75	15.31	138353
2009-07-30	16.39	18.60	16.08	18.07	222174
2009-07-31	18.09	18.30	17.86	18.00	110813
2009-08-03	18.04	19.94	18.04	19.73	185695
2009-08-04	19.58	20.72	19.35	20.61	124000
2009-08-05	20.66	21.71	20.62	21.47	151322
2009-08-06	21.67	21.67	20.36	21.19	194778
2009-08-07	21.25	22.00	21.00	21.77	122754
2009-08-10	21.72	22.48	21.52	22.37	80716
2009-08-11	22.50	22.50	21.06	21.57	82669
2009-08-12	21.54	22.67	21.52	22.20	96297
2009-08-13	22.31	22.50	21.86	22.18	52088
2009-08-14	22.20	22.20	20.57	20.94	86705
2009-08-17	20.33	20.51	19.33	20.22	120071
2009-08-18	20.45	21.26	20.45	21.10	49813
2009-08-19	20.74	21.25	20.52	21.04	114550
2009-08-20	20.90	21.50	20.75	21.30	60522
2009-08-21	21.49	22.42	21.48	22.05	85438
2009-08-24	22.29	22.72	21.23	21.48	68985
2009-08-25	21.43	22.74	21.34	22.01	96186
2009-08-26	21.79	23.20	21.79	22.81	113259
2009-08-27	22.81	22.81	21.14	21.86	98824
2009-08-28	22.07	22.19	21.07	21.63	87957
2009-08-31	21.24	21.30	20.55	20.72	78048
2009-09-01	20.55	21.09	19.04	19.39	114312
2009-09-02	19.43	19.43	18.61	19.07	88032
2009-09-03	19.30	19.39	18.50	19.17	66471
2009-09-04	19.08	19.58	18.96	19.46	30316
2009-09-08	19.69	20.76	19.20	20.60	96009
2009-09-09	20.60	21.60	20.31	20.67	107869
2009-09-10	20.67	21.49	19.96	21.40	101460
2009-09-11	21.39	22.09	21.09	21.36	101313
2009-09-14	21.21	21.91	21.03	21.85	48346
2009-09-15	21.75	22.10	21.05	22.09	64672
2009-09-16	22.10	22.75	21.71	22.61	64163
2009-09-17	22.35	23.20	22.35	22.55	46108
2009-09-18	22.73	22.73	22.02	22.05	125219
2009-09-21	21.88	22.47	21.53	22.42	67616
2009-09-22	22.72	22.73	22.40	22.46	30236
2009-09-23	22.46	22.99	21.96	21.99	34994
2009-09-24	22.02	22.45	20.80	21.41	78281
2009-09-25	21.26	22.15	21.19	21.81	59555
2009-09-28	21.75	22.87	21.75	22.09	49195
2009-09-29	22.04	22.67	21.98	22.36	45181
2009-09-30	22.45	22.45	20.99	21.93	54746
2009-10-01	21.86	21.86	20.07	20.51	76929
2009-10-02	20.15	21.42	19.74	20.56	68918
2009-10-05	20.50	21.12	20.33	20.79	52253
2009-10-06	21.00	21.61	20.65	21.28	38794
2009-10-07	21.25	21.75	21.04	21.12	33193
2009-10-08	21.46	21.78	21.10	21.10	44677
2009-10-09	21.15	21.57	20.61	21.18	55641
2009-10-12	21.33	21.61	20.96	21.33	19753
2009-10-13	21.31	21.31	20.24	20.62	42109
2009-10-14	20.63	21.16	20.63	20.87	37993
2009-10-15	20.65	20.91	20.41	20.65	27971
2009-10-16	20.37	20.74	19.75	20.03	44570
2009-10-19	20.08	20.68	19.47	20.38	39929
2009-10-20	20.50	20.50	17.93	18.30	141786
2009-10-21	18.29	19.41	18.00	18.12	72520
2009-10-22	18.10	19.76	18.10	19.52	72289
2009-10-23	19.59	19.97	18.45	18.45	124256
2009-10-26	18.57	19.38	17.18	17.87	118600
2009-10-27	17.90	19.01	17.47	17.61	104135
2009-10-28	18.50	20.94	18.49	20.12	205892
2009-10-29	20.35	20.35	19.29	19.46	70633
2009-10-30	19.36	20.93	19.30	20.60	112410
2009-11-02	21.01	22.50	20.70	22.20	167349
2009-11-03	22.20	23.44	22.20	22.90	134281
2009-11-04	23.17	23.23	22.24	22.36	73570
2009-11-05	22.73	23.66	22.44	23.23	66654
2009-11-06	22.91	23.37	22.74	22.93	62635
2009-11-09	23.09	23.40	22.51	23.20	87525
2009-11-10	23.04	23.37	22.74	23.24	68609
2009-11-11	23.40	23.72	23.15	23.39	89388
2009-11-12	23.38	23.52	22.27	22.32	48119
2009-11-13	22.37	22.99	21.89	22.42	55746
2009-11-16	22.79	23.82	22.66	23.76	82020
2009-11-17	23.66	23.68	22.68	22.72	68114
2009-11-18	22.66	22.97	21.90	22.90	58130
2009-11-19	22.80	22.94	21.06	21.44	71852
2009-11-20	21.28	21.69	20.90	21.05	50935
2009-11-23	21.69	22.32	21.41	22.16	58716
2009-11-24	22.07	22.20	20.63	21.11	46482
2009-11-25	21.19	21.83	20.83	20.91	40337
2009-11-27	20.43	20.57	20.02	20.08	37605
2009-11-30	20.09	20.09	19.00	19.49	98416
2009-12-01	19.69	19.95	19.22	19.25	58934
2009-12-02	19.31	19.87	19.31	19.47	79383
2009-12-03	19.67	20.59	19.52	19.96	68607
2009-12-04	20.64	21.40	19.91	20.76	51648
2009-12-07	20.82	21.03	20.29	20.65	26761
2009-12-08	20.49	20.85	19.95	20.04	34739
2009-12-09	20.06	20.65	19.91	20.57	33409
2009-12-10	20.72	20.87	19.74	19.82	36774
2009-12-11	19.91	20.38	19.53	19.83	42427
2009-12-14	20.06	21.27	19.68	21.21	126123
2009-12-15	21.16	21.63	20.52	20.53	65981
2009-12-16	20.71	21.30	20.54	21.12	58962
2009-12-17	20.97	21.33	19.98	20.30	70994
2009-12-18	20.47	20.84	19.90	19.95	120252
2009-12-21	20.17	21.72	20.17	21.63	119736
2009-12-22	21.62	21.70	20.88	21.26	60273
2009-12-23	21.39	21.68	21.03	21.55	31875
2009-12-24	21.69	21.69	21.18	21.45	5775
2009-12-28	21.45	21.60	21.06	21.59	40849
2009-12-29	21.60	21.60	21.22	21.26	16237
2009-12-30	21.07	21.51	20.86	21.23	38768
2009-12-31	21.28	21.82	20.63	20.64	34616
2010-01-04	21.07	21.90	20.83	21.82	35055
2010-01-05	21.80	22.11	21.37	21.60	37430
2010-01-06	21.50	21.82	20.97	21.04	38223
2010-01-07	21.04	21.83	20.80	21.43	41332
2010-01-08	21.47	21.47	21.10	21.37	17045
2010-01-11	21.48	21.66	21.33	21.66	32028
2010-01-12	21.47	21.77	21.41	21.58	40666
2010-01-13	21.58	21.80	21.38	21.69	35168
2010-01-14	21.48	21.80	21.45	21.58	23940
2010-01-15	21.60	21.78	21.05	21.75	64559
2010-01-19	21.93	21.93	21.30	21.68	31549
2010-01-20	21.47	21.65	21.15	21.46	50022
2010-01-21	21.46	21.55	20.56	20.85	45895
2010-01-22	20.82	21.32	19.92	20.31	55034
2010-01-25	20.48	20.52	19.50	19.62	39222
2010-01-26	19.58	19.61	18.81	18.82	27021
2010-01-27	18.95	19.25	18.42	19.17	34487
2010-01-28	19.17	19.17	17.77	18.03	54855
2010-01-29	18.05	18.55	17.45	17.49	55006
2010-02-01	17.54	18.19	17.54	17.75	29277
2010-02-02	17.75	18.26	17.59	17.95	60418
2010-02-03	17.94	18.05	17.53	17.74	30594
2010-02-04	17.58	17.82	17.00	17.03	39040
2010-02-05	17.05	17.13	16.14	17.07	31997
2010-02-08	17.01	17.24	16.30	16.34	49978
2010-02-09	16.56	17.11	16.50	17.01	54042
2010-02-10	16.88	17.49	16.52	16.87	51403
2010-02-11	16.87	17.21	16.50	17.19	25053
2010-02-12	16.91	17.60	16.91	17.59	38725
2010-02-16	17.78	18.50	17.78	18.20	28834
2010-02-17	18.20	18.75	18.20	18.51	36883
2010-02-18	18.53	19.03	18.47	18.88	30318
2010-02-19	18.87	19.99	18.53	19.77	70302
2010-02-22	19.96	19.96	19.62	19.81	51667
2010-02-23	19.72	19.72	18.56	19.26	60142
2010-02-24	19.29	20.16	19.29	19.69	32574
2010-02-25	19.34	19.95	19.34	19.95	17229
2010-02-26	19.99	20.32	19.37	19.81	34459
2010-03-01	19.96	20.76	19.79	20.75	53408
2010-03-02	20.76	21.59	20.51	21.19	47108
2010-03-03	21.27	22.67	20.86	22.09	103900
2010-03-04	23.13	24.96	23.10	24.01	279655
2010-03-05	24.25	25.47	24.03	25.19	150362
2010-03-08	25.40	26.27	25.34	26.07	129858
2010-03-09	26.27	26.90	25.81	25.99	92913
2010-03-10	25.90	26.14	25.24	25.36	68240
2010-03-11	25.20	25.94	24.90	25.46	46941
2010-03-12	25.68	25.84	25.00	25.52	53478
2010-03-15	25.33	26.78	25.33	26.62	85487
2010-03-16	26.75	27.00	26.50	26.77	106860
2010-03-17	26.81	27.16	26.60	26.94	60996
2010-03-18	27.04	27.18	26.50	26.77	50717
2010-03-19	26.97	26.97	25.77	26.07	157334
2010-03-22	25.90	26.88	25.07	26.71	74033
2010-03-23	26.65	27.18	26.20	27.11	38902
2010-03-24	26.91	27.00	26.12	26.16	41039
2010-03-25	26.36	27.07	25.93	25.96	80122
2010-03-26	26.26	27.03	25.50	25.79	114819
2010-03-29	26.02	27.03	25.96	26.50	107039
2010-03-30	26.63	27.10	26.00	26.64	83923
2010-03-31	26.46	27.71	26.05	27.11	128357
2010-04-01	27.42	28.68	27.24	28.10	113892
2010-04-05	28.55	28.80	27.40	28.41	93892
2010-04-06	28.32	28.75	28.08	28.55	47602
2010-04-07	28.32	29.11	27.97	28.16	98189
2010-04-08	28.28	28.65	27.85	28.46	28127
2010-04-09	28.62	28.76	28.13	28.36	31437
2010-04-12	28.73	29.25	28.61	28.83	109389
2010-04-13	28.82	29.35	28.75	29.16	66595
2010-04-14	29.30	30.38	29.11	30.30	119266
2010-04-15	30.51	31.18	30.25	31.04	86956
2010-04-16	31.00	31.53	29.97	30.32	102727
2010-04-19	30.36	31.42	29.77	30.20	118411
2010-04-20	30.42	31.55	30.03	31.49	70361
2010-04-21	31.64	31.74	30.88	31.37	56909
2010-04-22	30.93	32.55	30.48	32.54	73323
2010-04-23	32.64	33.39	32.34	33.27	72157
2010-04-26	34.43	36.12	33.68	33.80	240094
2010-04-27	34.15	35.19	32.40	34.54	268815
2010-04-28	35.30	36.49	29.11	31.57	437033
2010-04-29	31.97	33.25	31.97	33.20	132321
2010-04-30	33.25	33.99	31.47	31.47	128636
2010-05-03	32.08	33.23	32.08	32.96	152812
2010-05-04	32.59	32.59	30.82	31.26	126399
2010-05-05	30.77	30.77	27.74	27.97	245813
2010-05-06	27.58	28.93	22.80	27.65	241138
2010-05-07	27.55	27.55	25.13	25.17	298166
2010-05-10	26.99	29.39	26.99	29.16	210003
2010-05-11	28.76	29.36	27.58	28.30	123180
2010-05-12	28.52	30.44	28.52	29.93	146035
2010-05-13	29.99	30.49	29.20	29.66	102839
2010-05-14	29.10	29.19	27.26	28.10	148042
2010-05-17	28.31	28.82	26.82	28.15	149710
2010-05-18	28.76	29.51	27.56	27.66	118645
2010-05-19	27.51	27.51	25.76	26.00	122841
2010-05-20	25.40	25.52	24.03	24.38	115694
2010-05-21	23.70	25.76	23.27	24.95	135930
2010-05-24	24.81	25.38	24.00	24.05	111040
2010-05-25	23.20	24.52	22.67	24.47	157721
2010-05-26	25.00	26.02	24.65	25.06	146425
2010-05-27	26.20	27.44	25.82	27.40	123192
2010-05-28	27.70	27.95	26.85	27.63	125240
2010-06-01	27.49	28.04	25.86	25.94	130287
2010-06-02	26.32	27.18	25.78	27.11	158189
2010-06-03	26.94	27.11	26.22	26.39	160987
2010-06-04	25.78	25.88	24.19	24.38	180346
2010-06-07	24.81	24.88	22.66	22.76	152132
2010-06-08	23.00	23.79	22.55	22.68	258106
2010-06-09	23.30	24.15	22.55	23.68	208548
2010-06-10	24.40	25.84	23.88	25.71	200653
2010-06-11	25.36	26.86	25.10	26.84	108454
2010-06-14	27.18	28.10	26.76	26.99	151533
2010-06-15	27.51	28.46	26.77	28.12	186201
2010-06-16	27.55	27.97	26.89	27.40	155883
2010-06-17	27.33	28.36	26.70	28.29	105004
2010-06-18	28.53	28.57	27.27	27.93	105460
2010-06-21	29.32	30.24	28.13	28.56	200634
2010-06-22	29.04	29.45	28.42	28.88	198981
2010-06-23	29.38	29.92	28.66	29.06	166922
2010-06-24	28.25	29.71	28.00	29.00	143280
2010-06-25	29.14	29.91	28.46	29.03	344084
2010-06-28	28.96	30.81	28.96	30.39	205035
2010-06-29	29.63	29.63	27.36	27.83	169106
2010-06-30	27.87	28.90	26.89	27.09	118661
2010-07-01	27.09	27.09	24.77	26.34	165742
2010-07-02	26.65	26.83	25.50	25.88	78238
2010-07-06	25.80	26.73	24.64	24.99	191999
2010-07-07	24.88	27.17	24.88	27.12	106583
2010-07-08	27.60	27.87	26.62	27.41	111619
2010-07-09	27.41	28.79	27.39	28.77	118673
2010-07-12	28.87	30.00	28.06	28.71	140916
2010-07-13	29.45	30.98	29.14	30.86	186830
2010-07-14	30.22	30.49	29.36	29.80	111620
2010-07-15	29.70	29.90	28.50	29.66	110455
2010-07-16	29.35	29.36	27.30	27.43	150784
2010-07-19	27.76	29.78	27.20	29.51	176553
2010-07-20	29.01	30.86	28.09	30.56	152676
2010-07-21	30.32	31.20	29.58	29.71	193963
2010-07-22	30.39	31.43	30.10	30.71	167038
2010-07-23	30.33	32.44	30.01	32.20	199470
2010-07-26	32.59	33.00	31.76	33.00	222179
2010-07-27	33.00	33.00	32.28	32.36	186512
2010-07-28	32.36	32.61	29.77	31.13	196552
2010-07-29	32.20	33.50	32.09	33.25	296550
2010-07-30	32.97	35.47	32.65	35.26	290531
2010-08-02	35.69	37.18	34.99	36.40	397172
2010-08-03	36.63	38.16	36.03	36.32	373944
2010-08-04	36.74	36.74	35.61	36.13	201495
2010-08-05	36.14	36.24	35.26	35.38	145146
2010-08-06	34.88	35.34	33.61	35.01	167333
2010-08-09	35.09	35.12	33.82	34.60	180259
2010-08-10	33.90	34.34	32.67	33.03	273823
2010-08-11	31.87	32.69	31.00	31.42	192533
2010-08-12	31.07	31.82	29.83	31.07	110617
2010-08-13	30.98	31.42	30.06	30.81	138803
2010-08-16	30.89	31.98	30.06	31.45	124853
2010-08-17	32.04	33.88	32.00	32.59	189011
2010-08-18	32.62	33.25	31.47	32.90	112514
2010-08-19	32.89	32.89	30.37	30.54	139614
2010-08-20	30.30	30.32	28.80	29.92	216154
2010-08-23	30.07	30.98	29.00	29.06	125403
2010-08-24	28.80	29.26	28.05	28.76	137119
2010-08-25	28.59	29.49	28.01	29.38	151649
2010-08-26	29.60	30.33	28.63	28.72	81182
2010-08-27	28.74	30.11	28.35	30.02	83176
2010-08-30	30.04	30.47	29.00	29.02	109126
2010-08-31	28.91	29.95	28.08	29.61	117058
2010-09-01	30.50	31.92	30.20	31.82	110363
2010-09-02	31.77	31.77	30.75	31.29	130964
2010-09-03	31.77	32.49	31.13	31.87	105960
2010-09-07	31.44	31.83	30.69	30.97	83564
2010-09-08	31.17	31.89	30.83	31.11	62579
2010-09-09	31.73	31.73	29.93	30.56	73152
2010-09-10	30.98	31.74	30.80	31.37	98913
2010-09-13	31.98	32.89	31.82	32.03	269532
2010-09-14	32.04	33.25	31.92	32.75	140343
2010-09-15	32.62	33.44	32.02	33.13	78525
2010-09-16	33.04	33.30	32.05	32.66	63307
2010-09-17	32.85	33.01	31.97	32.25	90207
2010-09-20	32.28	33.75	31.93	33.72	120099
2010-09-21	33.78	33.86	32.62	32.67	99484
2010-09-22	32.56	32.71	31.75	32.08	88056
2010-09-23	31.75	32.40	31.00	31.08	61286
2010-09-24	31.82	33.30	31.67	32.96	73044
2010-09-27	33.07	33.24	32.10	32.79	66448
2010-09-28	32.81	33.84	31.43	33.67	164784
2010-09-29	33.58	33.75	32.62	33.07	90051
2010-09-30	33.39	33.45	32.00	32.56	91310
2010-10-01	33.18	33.38	32.30	33.04	73245
2010-10-04	32.79	33.28	32.30	32.57	79984
2010-10-05	33.04	34.24	32.84	34.23	102926
2010-10-06	34.24	34.50	33.77	34.50	100116
2010-10-07	34.91	34.95	34.10	34.47	73567
2010-10-08	34.59	35.35	34.48	34.99	89821
2010-10-11	35.01	35.50	34.66	35.25	77702
2010-10-12	35.31	36.19	34.15	36.00	138879
2010-10-13	36.19	36.98	35.81	36.62	139037
2010-10-14	36.74	36.98	36.10	36.65	97777
2010-10-15	36.95	37.00	35.77	36.26	128906
2010-10-18	36.29	36.95	36.20	36.62	89392
2010-10-19	36.00	36.94	35.81	36.61	147504
2010-10-20	36.90	37.98	36.70	37.04	206150
2010-10-21	37.66	37.96	36.13	37.35	129140
2010-10-22	37.67	37.67	36.75	37.10	69192
2010-10-25	37.63	37.80	37.20	37.34	94883
2010-10-26	36.90	37.86	35.82	36.66	142448
2010-10-27	35.33	36.81	34.10	36.60	372140
2010-10-28	37.10	37.84	36.25	36.34	96913
2010-10-29	36.20	37.30	35.67	36.42	69195
2010-11-01	36.41	36.77	36.11	36.63	194654
2010-11-02	37.20	37.85	36.35	37.15	98021
2010-11-03	37.39	37.40	36.19	37.21	59698
2010-11-04	37.90	38.10	37.30	37.56	124258
2010-11-05	37.72	38.12	37.13	37.70	87263
2010-11-08	37.43	38.00	37.25	37.61	78674
2010-11-09	38.49	38.89	36.76	37.24	142684
2010-11-10	37.26	37.88	36.00	37.88	85511
2010-11-11	37.12	37.50	36.70	36.92	49990
2010-11-12	36.37	36.68	36.11	36.23	79312
2010-11-15	36.40	36.77	36.05	36.26	58376
2010-11-16	36.06	37.31	36.01	37.29	186678
2010-11-17	37.37	38.18	36.99	37.40	100648
2010-11-18	38.12	38.49	37.87	38.27	86279
2010-11-19	38.28	38.49	37.80	38.39	61260
2010-11-22	38.45	39.38	38.15	39.24	104776
2010-11-23	38.70	39.00	37.45	37.74	71704
2010-11-24	38.14	38.40	37.70	38.03	100385
2010-11-26	37.87	38.98	37.65	38.54	40968
2010-11-29	38.54	38.75	37.35	38.52	62919
2010-11-30	38.07	38.65	37.65	37.98	50313
2010-12-01	38.84	39.49	38.20	39.34	109239
2010-12-02	39.39	40.53	39.39	40.46	91316
2010-12-03	40.30	40.30	38.50	39.68	87900
2010-12-06	39.53	40.46	39.36	40.13	61714
2010-12-07	40.58	40.83	40.09	40.41	69240
2010-12-08	40.41	40.78	40.04	40.37	49311
2010-12-09	41.05	41.05	40.23	40.72	50599
2010-12-10	40.63	41.46	40.31	41.34	77101
2010-12-13	41.18	41.29	40.61	40.74	84207
2010-12-14	40.94	42.00	40.87	41.85	104567
2010-12-15	41.72	42.66	40.70	41.06	87776
2010-12-16	41.04	42.47	40.80	42.23	77884
2010-12-17	42.03	42.47	41.37	42.22	262960
2010-12-20	42.67	43.55	41.96	43.26	120214
2010-12-21	43.61	45.80	43.61	44.79	118501
2010-12-22	44.83	44.95	43.43	43.50	73257
2010-12-23	43.44	43.66	43.08	43.38	39902
2010-12-27	43.27	43.90	42.27	43.66	43078
2010-12-28	43.74	44.01	42.90	42.91	47708
2010-12-29	43.00	43.55	43.00	43.12	26236
2010-12-30	43.28	43.53	42.46	42.46	29650
2010-12-31	42.50	42.98	41.51	41.67	72631
2011-01-03	42.50	43.67	42.26	43.42	90272
2011-01-04	43.72	43.95	42.10	42.73	38980
2011-01-05	42.74	43.50	42.54	43.39	42683
2011-01-06	43.39	44.33	43.39	43.86	71009
2011-01-07	44.08	44.39	42.44	43.23	53213
2011-01-10	43.03	43.82	42.43	43.37	62912
2011-01-11	43.60	44.00	43.05	43.38	33333
2011-01-12	43.54	44.25	43.05	43.30	38041
2011-01-13	43.17	44.04	42.91	43.12	33384
2011-01-14	42.92	44.10	42.92	44.02	42640
2011-01-18	44.08	44.08	43.32	43.92	50074
2011-01-19	43.82	43.82	41.00	41.47	108108
2011-01-20	40.80	41.22	38.17	39.37	175835
2011-01-21	39.67	40.49	39.66	40.05	59060
2011-01-24	39.95	40.48	39.80	40.00	35119
2011-01-25	39.50	39.87	38.36	39.05	77824
2011-01-26	39.13	39.98	38.72	39.80	75269
2011-01-27	39.73	39.91	39.00	39.59	40749
2011-01-28	39.65	39.65	37.39	37.63	111612
2011-01-31	38.00	39.31	37.73	38.38	93251
2011-02-01	38.77	40.20	38.77	39.74	47596
2011-02-02	39.66	39.76	38.47	38.88	45606
2011-02-03	38.88	39.43	38.16	39.37	63838
2011-02-04	39.04	39.80	38.53	38.86	48854
2011-02-07	38.81	39.80	38.81	39.41	28346
2011-02-08	39.48	40.53	39.38	40.53	54398
2011-02-09	40.21	40.55	39.91	40.54	43633
2011-02-10	40.35	40.59	39.82	40.44	52274
2011-02-11	40.13	40.98	40.13	40.89	33439
2011-02-14	40.97	41.49	40.75	41.35	47606
2011-02-15	41.22	41.52	39.68	39.80	57377
2011-02-16	40.04	40.28	39.54	40.24	43752
2011-02-17	40.00	40.36	39.31	39.88	108972
2011-02-18	39.92	39.93	38.45	38.84	70161
2011-02-22	38.52	38.81	36.47	38.72	239015
2011-02-23	38.71	38.72	36.21	36.37	123749
2011-02-24	36.37	37.58	36.20	37.19	57918
2011-02-25	37.47	38.59	37.47	38.53	54299
2011-02-28	38.80	39.36	37.92	38.73	57971
2011-03-01	38.90	39.04	37.25	37.37	75520
2011-03-02	37.33	38.16	37.00	37.73	87622
2011-03-03	39.11	39.99	38.01	38.71	170615
2011-03-04	38.77	39.09	37.80	39.09	74943
2011-03-07	39.13	39.46	37.59	37.94	83299
2011-03-08	37.96	39.40	37.38	39.08	48582
2011-03-09	39.03	39.21	38.25	38.28	38494
2011-03-10	37.36	38.88	37.15	38.45	141060
2011-03-11	38.05	38.27	37.21	37.80	68963
2011-03-14	37.59	38.45	37.22	38.10	63171
2011-03-15	36.44	36.75	35.00	36.32	180658
2011-03-16	36.04	36.63	35.43	35.49	67114
2011-03-17	36.05	36.20	35.65	35.90	47308
2011-03-18	36.03	37.25	35.71	35.80	144760
2011-03-21	36.25	36.72	36.00	36.69	96622
2011-03-22	36.70	36.85	36.10	36.61	44160
2011-03-23	36.51	37.38	35.99	37.12	46681
2011-03-24	37.36	37.50	36.82	37.33	27036
2011-03-25	37.59	38.92	37.59	38.35	65934
2011-03-28	38.64	38.83	38.35	38.52	35616
2011-03-29	38.39	39.57	38.39	39.57	64560
2011-03-30	39.90	40.00	39.50	39.82	32111
2011-03-31	39.80	40.29	39.80	40.17	59394
2011-04-01	40.32	40.95	40.06	40.15	38361
2011-04-04	40.24	40.70	39.78	39.95	39304
2011-04-05	39.76	40.36	39.50	40.05	58073
2011-04-06	40.18	40.64	39.94	40.15	43863
2011-04-07	40.27	40.41	39.74	40.06	48356
2011-04-08	40.44	40.58	40.09	40.33	41333
2011-04-11	40.33	40.57	39.92	40.29	47321
2011-04-12	39.86	40.14	39.72	39.91	58802
2011-04-13	40.05	40.33	39.79	40.00	62742
2011-04-14	39.56	40.11	39.56	40.04	20269
2011-04-15	40.04	40.73	39.81	40.64	54502
2011-04-18	39.85	40.67	39.85	40.60	46777
2011-04-19	40.90	41.20	40.25	40.50	48417
2011-04-20	41.32	41.98	41.32	41.76	63623
2011-04-21	41.90	42.59	41.46	42.25	43073
2011-04-25	42.06	42.24	41.61	42.08	54984
2011-04-26	42.49	43.91	42.19	43.70	72290
2011-04-27	44.00	45.35	42.80	44.98	140425
2011-04-28	45.10	46.02	44.38	44.74	62938
2011-04-29	45.70	45.70	44.51	45.18	49540
2011-05-02	45.48	45.54	44.18	44.32	41007
2011-05-03	44.24	44.24	42.90	43.03	46795
2011-05-04	43.23	43.23	41.81	42.25	58204
2011-05-05	40.67	41.83	40.67	41.09	687836
2011-05-06	41.70	41.73	40.55	40.94	124881
2011-05-09	40.88	41.45	40.62	41.38	69710
2011-05-10	41.73	41.80	41.25	41.58	45055
2011-05-11	41.27	41.58	40.50	40.83	39626
2011-05-12	40.62	40.99	39.89	40.75	32034
2011-05-13	40.91	41.10	39.20	39.45	76492
2011-05-16	39.81	41.17	39.24	40.88	103149
2011-05-17	40.92	41.77	40.89	41.44	159226
2011-05-18	41.23	41.57	40.85	41.43	67764
2011-05-19	41.59	41.64	40.70	41.40	65773
2011-05-20	41.20	42.17	41.08	41.31	75107
2011-05-23	40.65	40.86	39.98	40.21	41014
2011-05-24	40.44	40.74	39.66	40.03	58064
2011-05-25	39.87	41.71	39.87	41.57	51237
2011-05-26	41.37	42.54	40.95	42.15	58818
2011-05-27	42.46	43.42	42.38	42.94	96013
2011-05-31	43.69	43.70	42.20	43.56	501239
2011-06-01	43.35	43.62	41.09	41.21	140721
2011-06-02	41.21	42.76	40.92	42.69	98421
2011-06-03	41.86	42.14	41.18	41.45	90571
2011-06-06	41.47	42.06	40.16	40.19	60893
2011-06-07	40.57	41.44	40.22	40.72	65742
2011-06-08	40.49	41.20	40.00	40.26	77686
2011-06-09	40.50	41.28	40.27	40.65	31044
2011-06-10	40.34	40.54	39.24	39.56	56686
2011-06-13	39.68	39.94	38.84	39.47	59457
2011-06-14	39.97	40.95	39.95	40.15	90813
2011-06-15	39.59	40.21	39.03	39.25	44349
2011-06-16	39.24	40.18	38.57	39.50	46152
2011-06-17	39.97	40.49	39.52	39.77	95700
2011-06-20	39.49	40.65	39.39	40.30	66070
2011-06-21	40.64	41.69	40.51	41.45	68424
2011-06-22	41.20	41.62	40.77	40.79	32220
2011-06-23	40.02	41.07	39.62	40.91	48702
2011-06-24	40.94	41.04	39.62	40.49	129092
2011-06-27	40.34	41.90	40.22	41.80	92860
2011-06-28	41.85	42.20	41.29	42.15	55691
2011-06-29	42.40	42.40	41.70	42.02	29230
2011-06-30	42.17	43.11	42.00	43.01	52160
2011-07-01	43.15	43.68	42.84	43.48	41888
2011-07-05	43.53	43.73	43.08	43.46	61471
2011-07-06	43.27	43.70	42.95	43.47	75101
2011-07-07	43.87	44.50	43.25	44.25	57707
2011-07-08	43.74	44.45	43.10	44.38	51308
2011-07-11	43.54	43.97	42.93	43.42	59225
2011-07-12	43.09	44.80	43.09	44.29	70324
2011-07-13	44.13	44.98	43.89	44.36	62820
2011-07-14	44.47	44.84	42.85	43.19	50318
2011-07-15	43.34	43.69	42.82	43.30	48604
2011-07-18	43.15	43.15	41.65	41.66	96699
2011-07-19	42.25	43.20	41.84	43.19	56715
2011-07-20	43.20	43.21	42.46	42.97	16014
2011-07-21	43.17	43.88	43.03	43.84	31224
2011-07-22	43.67	43.76	42.96	43.30	86041
2011-07-25	42.43	43.46	42.43	42.57	46804
2011-07-26	42.53	42.61	41.56	41.80	37594
2011-07-27	41.37	41.37	39.77	39.94	69917
2011-07-28	40.33	40.65	39.78	39.99	68932
2011-07-29	39.22	40.91	39.17	40.54	56058
2011-08-01	41.21	41.49	40.12	40.40	59999
2011-08-02	40.00	40.74	38.92	38.95	91921
2011-08-03	38.94	39.02	37.00	37.43	122153
2011-08-04	36.91	36.97	34.29	34.31	117551
2011-08-05	34.97	34.97	32.74	33.72	191597
2011-08-08	32.22	33.30	30.01	30.44	129995
2011-08-09	31.36	31.52	29.07	31.43	195924
2011-08-10	30.28	30.61	29.23	29.48	210520
2011-08-11	29.73	32.22	29.44	31.95	151185
2011-08-12	32.35	32.65	31.49	32.13	41343
2011-08-15	32.47	33.40	32.34	33.33	111349
2011-08-16	32.92	33.20	32.25	32.86	89754
2011-08-17	33.03	33.46	32.34	33.00	96245
2011-08-18	31.80	31.82	29.70	30.12	115054
2011-08-19	29.45	30.20	28.35	28.89	118741
2011-08-22	29.74	30.22	27.95	28.21	74165
2011-08-23	28.55	30.13	28.40	30.12	97785
2011-08-24	29.94	30.70	29.59	30.38	36300
2011-08-25	30.74	31.00	29.45	29.53	49862
2011-08-26	29.40	30.65	28.77	30.44	42932
2011-08-29	30.89	32.75	30.79	32.69	83645
2011-08-30	32.49	33.45	31.97	33.04	182411
2011-08-31	33.43	33.45	32.41	33.34	126790
2011-09-01	33.30	33.59	31.71	31.85	103113
2011-09-02	30.71	31.44	29.73	30.13	90677
2011-09-06	28.85	30.13	28.81	29.94	135822
2011-09-07	30.66	31.00	30.33	30.97	42619
2011-09-08	30.65	31.20	29.43	29.69	43728
2011-09-09	29.13	29.44	28.13	28.75	131681
2011-09-12	27.98	28.27	26.67	28.16	112173
2011-09-13	28.23	28.95	28.12	28.64	65315
2011-09-14	28.85	29.95	28.19	29.39	57633
2011-09-15	29.87	30.07	29.32	30.02	42270
2011-09-16	30.23	30.23	29.30	29.71	112406
2011-09-19	28.81	29.12	28.23	29.01	141811
2011-09-20	29.13	29.42	28.64	28.85	90069
2011-09-21	28.73	28.78	27.03	27.07	72179
2011-09-22	26.16	27.04	25.31	26.04	134091
2011-09-23	26.04	28.12	26.03	27.03	114890
2011-09-26	27.30	27.63	26.56	27.43	117862
2011-09-27	28.34	29.47	27.84	28.43	83438
2011-09-28	28.43	28.54	26.41	26.45	59836
2011-09-29	27.31	27.52	26.50	27.52	68192
2011-09-30	27.03	27.72	25.80	25.92	127404
2011-10-03	25.65	26.56	24.45	24.45	116851
2011-10-04	24.11	28.01	24.11	27.70	116890
2011-10-05	27.06	27.12	25.73	26.74	135801
2011-10-06	26.76	28.22	26.63	28.18	96968
2011-10-07	28.51	28.62	27.13	27.44	105678
2011-10-10	28.49	29.65	28.36	29.64	83998
2011-10-11	29.28	30.18	29.14	29.92	67308
2011-10-12	30.24	31.52	30.01	30.89	113817
2011-10-13	30.27	30.40	29.47	30.29	41357
2011-10-14	30.78	31.27	30.34	31.23	57249
2011-10-17	31.09	31.18	29.49	29.63	73851
2011-10-18	29.43	31.33	28.83	31.05	69168
2011-10-19	30.86	31.02	29.34	29.62	45399
2011-10-20	29.81	30.05	28.67	29.95	44822
2011-10-21	30.66	31.19	29.91	31.12	67465
2011-10-24	31.35	33.36	31.08	33.28	88021
2011-10-25	32.70	32.81	30.57	30.74	58568
2011-10-26	32.60	34.53	31.35	34.43	119354
2011-10-27	36.40	38.66	35.80	37.99	180902
2011-10-28	37.74	38.50	36.54	36.93	77467
2011-10-31	36.36	36.36	34.76	34.79	79692
2011-11-01	33.05	34.38	32.28	32.74	84528
2011-11-02	34.17	35.19	33.53	35.07	67557
2011-11-03	36.06	38.49	35.93	38.08	124543
2011-11-04	37.48	37.55	36.78	37.08	50451
2011-11-07	37.03	37.82	36.16	37.65	58398
2011-11-08	37.99	38.27	36.58	38.01	49453
2011-11-09	36.63	36.73	34.83	35.32	88972
2011-11-10	36.24	36.43	35.25	35.91	37121
2011-11-11	36.40	37.87	36.40	37.66	49078
2011-11-14	37.27	37.35	36.05	36.40	36731
2011-11-15	36.23	37.74	35.68	37.51	38242
2011-11-16	36.80	38.01	36.27	36.36	42039
2011-11-17	36.40	37.84	35.71	36.01	63907
2011-11-18	36.34	37.15	35.95	36.75	50372
2011-11-21	35.64	36.20	35.35	35.68	40664
2011-11-22	35.75	35.85	35.04	35.27	34046
2011-11-23	34.99	35.01	32.82	32.88	50255
2011-11-25	32.65	33.16	32.15	32.27	24805
2011-11-28	33.92	34.56	33.19	34.48	56273
2011-11-29	34.55	34.55	33.46	33.90	44282
2011-11-30	35.97	38.97	35.63	38.91	127400
2011-12-01	38.43	39.60	37.82	38.82	60179
2011-12-02	39.73	39.74	38.68	39.36	68079
2011-12-05	40.58	40.87	38.94	39.37	104986
2011-12-06	39.25	40.55	39.04	39.68	66477
2011-12-07	39.20	40.49	38.16	40.18	54775
2011-12-08	39.66	39.66	37.34	37.46	65982
2011-12-09	37.73	39.71	37.01	39.37	60832
2011-12-12	38.40	38.40	37.50	38.24	53219
2011-12-13	38.64	39.08	36.54	36.66	35421
2011-12-14	36.22	36.70	35.50	35.93	48733
2011-12-15	36.91	37.11	36.00	36.76	61348
2011-12-16	36.50	38.60	36.49	37.53	145769
2011-12-19	37.79	38.49	35.85	36.30	41956
2011-12-20	37.68	39.41	37.68	39.40	62999
2011-12-21	39.21	39.84	38.47	39.78	27529
2011-12-22	39.95	40.56	39.27	39.44	48157
2011-12-23	39.79	39.94	39.33	39.47	39333
2011-12-27	39.48	40.00	39.19	39.98	42207
2011-12-28	39.79	39.84	38.40	38.51	23949
2011-12-29	38.66	39.62	38.66	39.42	27495
2011-12-30	39.26	39.30	38.87	38.89	39375
2012-01-03	40.00	40.70	39.77	40.29	61919
2012-01-04	40.08	40.44	39.45	40.21	31340
2012-01-05	39.82	40.53	38.72	40.40	36651
2012-01-06	40.44	40.99	40.20	40.95	55400
2012-01-09	40.94	41.35	40.31	41.28	67453
2012-01-10	42.00	42.40	41.36	41.89	39009
2012-01-11	41.46	42.50	41.29	42.18	48373
2012-01-12	42.03	43.18	41.53	42.97	38830
2012-01-13	42.30	42.72	41.56	41.98	37078
2012-01-17	42.67	42.81	40.36	40.90	79033
2012-01-18	40.76	41.62	40.17	41.53	44151
2012-01-19	41.73	41.73	40.75	41.04	51168
2012-01-20	41.03	42.00	41.03	41.81	29109
2012-01-23	41.63	42.21	41.15	42.01	18736
2012-01-24	41.61	42.76	41.28	42.56	38224
2012-01-25	42.40	43.29	41.85	43.18	24029
2012-01-26	43.49	43.84	42.49	43.00	39882
2012-01-27	42.65	44.18	42.65	44.17	29555
2012-01-30	43.70	44.81	43.48	44.37	36176
2012-01-31	44.92	44.92	44.01	44.30	66645
2012-02-01	44.74	45.77	44.51	45.63	63343
2012-02-02	45.58	46.32	45.41	45.91	36608
2012-02-03	46.93	48.15	46.60	47.45	65748
2012-02-06	46.93	47.12	45.00	45.90	60548
2012-02-07	45.80	47.06	45.45	46.79	32216
2012-02-08	46.79	46.82	45.69	46.68	27997
2012-02-09	46.70	46.70	45.56	45.68	23720
2012-02-10	45.01	45.22	44.01	44.11	30179
2012-02-13	45.08	45.16	44.22	44.53	35238
2012-02-14	44.28	44.28	42.90	43.30	45016
2012-02-15	43.55	43.57	42.56	42.99	41653
2012-02-16	42.83	44.34	42.83	43.67	57419
2012-02-17	43.91	44.04	43.16	43.45	56146
2012-02-21	43.50	44.36	43.11	43.41	100493
2012-02-22	43.36	43.62	43.10	43.14	43408
2012-02-23	43.12	43.55	42.89	43.20	50829
2012-02-24	43.63	43.63	42.72	42.80	27641
2012-02-27	42.12	43.46	41.19	42.92	61340
2012-02-28	43.03	43.48	41.85	42.39	95107
2012-02-29	42.60	43.23	41.21	41.21	52738
2012-03-01	41.43	42.27	40.41	40.44	87014
2012-03-02	40.56	40.56	38.02	38.80	83783
2012-03-05	38.80	39.54	38.54	39.31	77628
2012-03-06	38.59	39.00	37.99	38.13	73520
2012-03-07	38.16	39.61	38.16	39.44	45845
2012-03-08	39.32	39.32	37.06	37.53	124751
2012-03-09	37.74	37.74	35.82	36.15	147138
2012-03-12	36.12	38.20	36.07	38.13	106430
2012-03-13	38.49	38.50	37.68	38.36	88604
2012-03-14	38.23	39.25	37.99	38.56	83947
2012-03-15	38.64	38.64	38.02	38.40	38281
2012-03-16	38.48	38.71	38.25	38.32	58979
2012-03-19	38.38	39.58	38.18	39.09	55613
2012-03-20	38.65	38.94	38.40	38.48	26853
2012-03-21	38.62	39.03	38.17	38.59	36612
2012-03-22	38.05	38.51	37.50	38.30	88156
2012-03-23	38.44	38.96	38.01	38.71	56000
2012-03-26	39.31	40.07	39.02	40.05	78218
2012-03-27	40.01	40.39	39.38	39.40	42079
2012-03-28	39.31	39.36	38.34	38.65	61997
2012-03-29	38.24	39.17	37.88	38.99	53735
2012-03-30	39.49	39.89	38.91	39.45	72440
2012-04-02	39.22	40.54	39.04	40.40	96541
2012-04-03	40.37	40.37	39.35	39.68	86228
2012-04-04	38.99	39.13	38.49	39.01	44911
2012-04-05	38.95	39.08	38.55	38.79	49466
2012-04-09	38.09	38.60	38.03	38.50	56152
2012-04-10	38.49	38.79	37.86	38.27	134957
2012-04-11	38.77	38.78	38.28	38.76	66721
2012-04-12	38.31	39.68	38.31	39.37	50273
2012-04-13	39.10	39.16	38.71	38.92	40888
2012-04-16	39.22	40.05	38.81	39.64	43298
2012-04-17	39.94	41.11	39.94	40.64	59150
2012-04-18	40.24	40.50	39.95	40.25	43074
2012-04-19	40.21	40.92	40.10	40.28	51401
2012-04-20	40.86	41.48	40.78	41.42	58164
2012-04-23	40.68	40.89	40.11	40.48	58502
2012-04-24	40.41	40.99	40.25	40.61	65068
2012-04-25	41.09	42.10	41.09	42.03	61191
2012-04-26	41.91	42.48	41.45	42.39	49926
2012-04-27	42.50	43.53	41.75	43.31	72467
2012-04-30	43.31	43.63	42.50	43.40	64266
2012-05-01	43.35	44.25	42.41	42.60	156154
2012-05-02	42.59	44.24	42.33	44.15	110302
2012-05-03	43.94	44.16	43.16	43.75	87611
2012-05-04	43.64	43.84	42.62	42.77	84700
2012-05-07	42.67	43.89	42.55	43.59	79432
2012-05-08	43.09	44.58	42.98	44.41	104443
2012-05-09	43.67	45.45	43.62	45.13	117174
2012-05-10	45.52	46.02	45.18	45.81	70995
2012-05-11	45.37	45.82	44.76	45.65	116537
2012-05-14	45.08	46.03	45.08	45.69	97626
2012-05-15	45.65	45.80	42.52	42.89	104203
2012-05-16	43.22	43.27	41.87	41.93	75336
2012-05-17	42.12	42.12	40.00	40.04	67107
2012-05-18	39.89	40.28	38.90	39.24	71293
2012-05-21	39.39	40.89	39.38	40.74	62546
2012-05-22	40.89	41.14	40.02	40.69	74155
2012-05-23	40.07	41.47	39.48	41.09	41616
2012-05-24	41.00	41.54	40.04	40.88	39389
2012-05-25	40.79	40.79	40.19	40.65	33015
2012-05-29	41.24	42.22	41.14	42.08	45200
2012-05-30	41.61	42.12	41.38	41.82	77469
2012-05-31	41.82	42.20	41.18	41.79	71726
2012-06-01	40.12	40.43	38.91	38.93	58951
2012-06-04	39.29	39.32	38.08	38.31	55550
2012-06-05	38.27	39.14	38.02	39.04	41423
2012-06-06	39.39	40.26	39.37	40.26	32133
2012-06-07	40.76	41.59	39.88	39.94	50832
2012-06-08	40.10	41.90	39.45	41.74	44395
2012-06-11	42.49	42.63	40.60	40.71	60280
2012-06-12	41.13	42.39	40.74	42.26	44175
2012-06-13	42.15	43.02	40.83	41.22	61030
2012-06-14	41.42	42.57	41.38	42.14	40993
2012-06-15	42.29	43.13	41.70	42.66	77891
2012-06-18	42.37	42.95	41.88	42.67	44062
2012-06-19	43.06	45.00	42.85	44.73	61597
2012-06-20	44.54	44.54	43.04	43.39	62957
2012-06-21	43.26	43.26	41.18	41.28	70660
2012-06-22	41.59	42.03	41.39	41.90	232280
2012-06-25	41.02	42.34	40.86	42.00	45153
2012-06-26	42.05	43.05	41.29	42.63	38839
2012-06-27	42.82	44.05	42.69	44.00	64324
2012-06-28	43.26	44.67	43.26	44.67	58950
2012-06-29	45.69	46.59	44.64	46.21	98940
2012-07-02	46.14	47.41	45.39	47.33	61131
2012-07-03	47.10	48.60	46.88	48.54	64552
2012-07-05	48.00	48.68	46.82	46.89	143334
2012-07-06	46.26	46.69	45.42	45.68	54672
2012-07-09	45.70	45.72	44.62	45.11	75307
2012-07-10	45.61	45.61	43.70	44.17	51065
2012-07-11	44.18	44.64	43.58	44.18	61005
2012-07-12	43.57	44.63	42.66	44.43	80715
2012-07-13	44.48	46.00	44.48	45.83	54999
2012-07-16	45.62	45.62	43.79	43.89	53201
2012-07-17	44.22	44.66	42.76	43.46	51629
2012-07-18	43.41	44.75	43.24	44.50	44854
2012-07-19	44.88	44.93	43.86	44.28	25774
2012-07-20	43.99	43.99	42.84	42.86	49069
2012-07-23	42.00	42.08	41.00	41.70	69149
2012-07-24	41.94	42.28	40.37	41.02	51268
2012-07-25	41.40	41.40	40.45	40.98	29433
2012-07-26	42.00	42.07	40.21	40.35	33771
2012-07-27	40.73	43.11	40.26	43.07	68126
2012-07-30	43.28	43.52	41.41	41.73	80048
2012-07-31	40.84	44.74	40.77	44.27	70872
2012-08-01	44.31	44.57	42.96	42.98	66839
2012-08-02	42.23	43.50	42.23	43.07	61405
2012-08-03	43.89	44.92	43.54	44.12	43877
2012-08-06	44.24	45.04	43.89	44.35	49255
2012-08-07	44.88	44.88	43.97	44.36	27437
2012-08-08	44.00	44.75	43.78	44.75	38025
2012-08-09	44.77	45.95	44.71	45.51	44182
2012-08-10	45.24	45.69	45.01	45.50	32519
2012-08-13	45.16	45.18	43.87	44.58	47943
2012-08-14	44.86	44.86	44.07	44.25	49674
2012-08-15	44.36	44.86	44.32	44.82	64228
2012-08-16	44.75	45.20	44.43	44.99	39275
2012-08-17	45.10	45.61	44.81	45.39	39453
2012-08-20	45.09	45.74	45.01	45.65	16350
2012-08-21	45.80	46.67	45.73	45.77	38416
2012-08-22	45.55	46.14	45.34	45.97	24930
2012-08-23	46.05	46.75	45.88	46.29	76162
2012-08-24	46.28	46.91	46.20	46.73	50159
2012-08-27	46.94	47.81	46.50	47.05	43150
2012-08-28	47.15	47.50	46.65	46.83	34799
2012-08-29	47.12	47.74	46.94	47.43	60142
2012-08-30	47.00	47.16	46.20	46.63	93014
2012-08-31	47.16	47.38	46.75	47.05	34766
2012-09-04	47.08	47.18	46.60	46.83	65457
2012-09-05	47.06	47.41	46.90	47.27	52183
2012-09-06	47.66	48.70	47.55	48.47	66095
2012-09-07	48.46	49.35	48.16	48.91	42477
2012-09-10	48.75	50.55	48.40	50.18	91221
2012-09-11	49.04	49.04	47.60	47.66	110647
2012-09-12	47.66	47.68	46.45	46.70	54645
2012-09-13	46.88	48.33	46.32	47.44	57252
2012-09-14	47.73	48.14	47.32	47.68	65225
2012-09-17	47.52	47.58	46.99	47.45	31936
2012-09-18	47.52	48.00	47.32	47.70	48237
2012-09-19	47.97	48.27	47.65	48.00	45906
2012-09-20	47.55	48.04	46.50	47.96	29671
2012-09-21	48.66	48.78	48.15	48.28	67204
2012-09-24	47.99	48.34	47.29	47.60	30304
2012-09-25	47.94	48.95	47.14	47.25	54575
2012-09-26	47.43	47.43	46.46	46.61	41378
2012-09-27	46.80	47.37	45.99	47.14	48868
2012-09-28	46.76	47.18	46.20	46.67	30344
2012-10-01	47.11	47.35	46.18	46.80	36346
2012-10-02	47.08	47.13	46.12	46.49	34914
2012-10-03	46.50	46.60	45.07	46.30	33539
2012-10-04	46.68	47.14	46.07	47.14	28590
2012-10-05	47.29	47.74	46.75	46.84	27808
2012-10-08	46.65	46.65	45.50	46.03	74665
2012-10-09	45.89	46.02	45.41	45.91	23268
2012-10-10	45.95	46.68	45.63	46.61	26961
2012-10-11	46.99	47.45	46.51	46.55	22665
2012-10-12	46.66	46.91	46.36	46.45	27228
2012-10-15	46.23	46.82	45.91	46.52	24925
2012-10-16	46.90	47.58	46.90	47.42	41271
2012-10-17	47.35	47.74	47.18	47.66	41068
2012-10-18	47.45	48.11	47.45	47.53	34124
2012-10-19	46.90	47.31	46.02	46.70	42244
2012-10-22	46.39	47.16	46.39	47.16	37872
2012-10-23	46.41	46.85	45.63	46.74	28739
2012-10-24	46.68	46.78	46.25	46.64	19741
2012-10-25	46.99	47.27	46.35	46.95	22822
2012-10-26	46.86	47.52	45.96	47.49	128539
2012-10-31	48.04	53.74	47.79	52.99	115977
2012-11-01	52.50	52.89	51.32	51.86	136064
2012-11-02	52.10	52.25	51.05	51.38	77397
2012-11-05	51.04	51.79	50.07	51.01	75298
2012-11-06	51.41	52.86	51.16	52.44	63075
2012-11-07	51.71	51.77	50.28	50.59	37298
2012-11-08	50.74	51.60	50.48	50.70	56324
2012-11-09	50.22	50.59	49.43	49.47	22448
2012-11-12	49.84	50.16	48.80	49.35	49478
2012-11-13	48.67	49.65	48.55	48.82	24731
2012-11-14	48.95	49.06	47.40	47.88	56954
2012-11-15	47.95	47.97	46.47	47.37	62954
2012-11-16	47.12	47.72	46.23	47.00	36420
2012-11-19	47.74	48.52	47.11	48.52	79007
2012-11-20	48.16	49.04	48.00	48.70	26739
2012-11-21	48.72	49.02	48.18	48.59	8775
2012-11-23	49.02	49.21	48.24	49.13	22320
2012-11-26	48.97	49.26	48.16	49.26	32395
2012-11-27	49.05	49.23	48.33	48.56	34994
2012-11-28	48.13	48.54	47.55	48.45	70301
2012-11-29	48.88	49.98	48.88	49.00	48368
2012-11-30	49.14	49.28	48.24	48.68	71252
2012-12-03	49.11	50.34	49.11	49.96	48153
2012-12-04	49.88	50.41	49.06	50.18	55147
2012-12-05	50.26	50.50	49.15	50.06	40096
2012-12-06	50.07	50.58	49.25	50.56	36903
2012-12-07	50.70	50.70	49.11	49.56	37617
2012-12-10	49.71	50.87	49.56	50.56	24244
2012-12-11	50.79	51.25	50.35	51.25	55286
2012-12-12	51.30	51.30	49.86	50.15	42015
2012-12-13	50.08	50.56	49.89	49.97	28812
2012-12-14	49.71	50.82	49.58	50.35	69314
2012-12-17	50.64	51.03	50.20	50.88	90377
2012-12-18	50.85	51.93	50.70	51.72	47474
2012-12-19	51.61	52.81	51.04	52.35	59074
2012-12-20	52.26	53.69	52.11	53.58	74851
2012-12-21	53.14	53.90	52.56	53.21	159533
2012-12-24	53.27	53.71	52.78	53.66	18189
2012-12-26	53.84	53.97	52.70	53.03	27730
2012-12-27	53.26	53.52	51.94	53.41	98082
2012-12-28	52.93	53.83	52.08	52.97	64725
2012-12-31	52.90	54.00	52.42	53.86	69503
2013-01-02	54.57	57.16	54.24	56.75	66167
2013-01-03	56.81	57.89	56.67	57.24	57386
2013-01-04	57.56	57.82	57.18	57.56	57820
2013-01-07	57.03	58.63	56.81	57.55	45839
2013-01-08	57.53	58.05	56.97	57.01	65939
2013-01-09	57.01	58.16	56.86	57.21	56144
2013-01-10	57.59	57.65	57.10	57.41	56591
2013-01-11	57.30	57.44	57.01	57.25	36680
2013-01-14	57.01	58.47	56.95	58.40	46481
2013-01-15	57.72	59.07	57.72	58.40	57488
2013-01-16	58.03	58.14	57.28	58.00	72349
2013-01-17	58.33	59.56	58.33	59.41	44527
2013-01-18	59.44	59.44	58.03	58.82	64190
2013-01-22	58.94	59.77	58.50	59.54	39340
2013-01-23	59.24	59.38	57.93	58.32	47565
2013-01-24	58.30	58.30	57.32	58.07	32750
2013-01-25	58.07	58.14	57.26	58.01	53024
2013-01-28	57.55	58.11	56.65	57.96	95296
2013-01-29	57.81	58.00	57.50	58.00	42062
2013-01-30	57.69	57.97	57.14	57.73	70648
2013-01-31	57.85	58.13	57.05	57.17	42460
2013-02-01	57.66	58.07	57.17	57.55	31567
2013-02-04	56.87	56.97	55.93	56.58	123834
2013-02-05	56.88	58.90	56.74	57.30	50839
2013-02-06	56.92	57.18	55.83	57.10	40460
2013-02-07	57.09	57.44	56.48	57.17	35497
2013-02-08	57.08	59.00	57.08	57.55	53042
2013-02-11	57.37	57.99	57.17	57.77	22227
2013-02-12	57.63	58.45	57.63	58.03	33719
2013-02-13	58.29	58.97	58.21	58.85	22750
2013-02-14	58.75	59.13	58.32	58.73	22497
2013-02-15	59.13	59.26	58.61	58.85	37017
2013-02-19	59.08	59.80	58.65	59.25	50237
2013-02-20	59.27	59.60	56.58	56.83	44043
2013-02-21	57.07	57.71	56.58	57.54	30516
2013-02-22	58.10	58.40	57.58	58.19	32970
2013-02-25	58.44	58.52	56.45	56.55	53558
2013-02-26	57.02	57.20	55.70	56.18	32355
2013-02-27	55.95	58.57	55.95	57.65	32242
2013-02-28	57.42	57.87	57.05	57.41	28928
2013-03-01	56.55	59.18	55.85	58.83	58215
2013-03-04	58.37	58.40	56.46	57.30	40571
2013-03-05	57.51	58.79	57.49	58.26	28074
2013-03-06	58.67	59.47	58.15	59.21	40209
2013-03-07	59.70	59.85	58.92	59.39	50263
2013-03-08	59.88	62.40	59.38	61.60	133880
2013-03-11	61.60	61.89	59.31	61.33	145517
2013-03-12	61.00	62.44	60.38	62.22	51180
2013-03-13	61.97	62.41	60.99	61.56	31168
2013-03-14	61.49	62.90	60.91	62.44	30919
2013-03-15	62.44	62.85	61.78	62.06	96829
2013-03-18	61.70	63.50	61.34	62.80	68882
2013-03-19	62.79	62.81	60.78	62.31	116220
2013-03-20	62.50	62.85	61.31	62.50	28620
2013-03-21	62.25	62.79	61.85	62.25	43349
2013-03-22	62.25	62.70	62.00	62.28	54752
2013-03-25	62.04	62.50	61.16	62.13	49903
2013-03-26	62.50	62.66	60.74	61.38	61882
2013-03-27	60.75	60.96	59.79	60.27	51776
2013-03-28	59.42	60.55	58.73	59.02	59957
2013-04-01	59.15	59.82	58.11	58.96	83009
2013-04-02	59.18	60.83	58.65	59.72	180771
2013-04-03	59.47	59.75	57.19	57.47	60079
2013-04-04	57.89	57.98	57.08	57.54	27650
2013-04-05	55.74	57.36	55.74	57.06	45616
2013-04-08	57.05	57.49	56.71	57.19	29346
2013-04-09	57.50	57.67	56.52	56.54	28491
2013-04-10	56.60	58.79	56.36	58.50	95651
2013-04-11	58.56	58.79	57.38	58.11	109590
2013-04-12	57.83	58.35	57.56	57.84	42391
2013-04-15	57.83	57.83	54.17	54.58	62227
2013-04-16	55.48	56.79	54.78	56.34	92384
2013-04-17	55.67	56.21	53.54	55.36	110194
2013-04-18	55.30	57.20	54.50	55.06	110583
2013-04-19	55.29	57.01	55.29	56.85	31299
2013-04-22	57.16	57.24	54.64	56.93	55770
2013-04-23	57.71	58.18	57.01	58.10	40310
2013-04-24	58.42	59.65	57.97	59.05	77407
2013-04-25	59.47	60.07	58.01	58.46	65273
2013-04-26	58.57	58.76	56.06	56.82	104085
2013-04-29	57.39	59.18	57.02	58.99	68243
2013-04-30	60.34	62.86	59.69	61.72	86201
2013-05-01	61.68	62.46	59.55	59.56	72520
2013-05-02	59.93	63.40	59.93	62.14	82022
2013-05-03	62.98	63.58	62.47	62.99	51757
2013-05-06	63.21	63.38	62.55	63.07	21243
2013-05-07	63.07	63.34	61.99	63.19	42463
2013-05-08	63.00	63.83	62.87	63.73	45070
2013-05-09	63.73	64.27	63.46	63.70	39556
2013-05-10	63.89	64.21	63.14	64.03	18990
2013-05-13	63.70	63.72	62.56	62.81	34778
2013-05-14	62.62	63.87	62.33	63.62	57771
2013-05-15	63.33	63.61	62.65	63.51	30055
2013-05-16	63.04	64.25	62.80	63.76	24771
2013-05-17	64.45	66.00	63.92	65.72	58789
2013-05-20	65.31	66.50	64.80	66.35	44798
2013-05-21	66.05	66.81	65.97	66.31	47945
2013-05-22	66.32	66.50	63.53	64.32	37635
2013-05-23	63.82	64.90	63.24	64.76	54748
2013-05-24	64.46	65.17	63.87	64.80	36355
2013-05-28	65.84	67.27	65.42	66.88	76406
2013-05-29	66.65	66.65	64.46	65.17	39626
2013-05-30	65.25	66.20	64.85	65.81	43439
2013-05-31	65.08	65.86	64.45	64.79	39924
2013-06-03	65.14	66.25	64.55	66.12	54886
2013-06-04	66.14	66.90	64.26	65.75	121609
2013-06-05	65.75	65.78	63.89	64.04	45006
2013-06-06	64.33	64.80	63.19	64.20	48811
2013-06-07	65.22	65.22	63.78	64.84	50944
2013-06-10	64.84	65.20	64.52	64.65	33396
2013-06-11	63.75	64.98	63.47	64.49	37965
2013-06-12	64.92	64.92	64.00	64.15	24006
2013-06-13	63.98	65.41	63.98	64.93	65701
2013-06-14	64.85	64.88	64.22	64.25	17687
2013-06-17	65.23	65.24	64.21	64.57	56656
2013-06-18	64.85	65.00	64.48	64.67	100658
2013-06-19	64.66	64.75	63.74	63.92	75538
2013-06-20	63.00	63.50	62.40	62.86	64215
2013-06-21	63.20	63.23	62.05	63.12	81686
2013-06-24	61.94	62.11	60.67	61.55	46456
2013-06-25	62.39	62.54	60.77	61.69	41369
2013-06-26	62.35	62.35	60.97	61.66	62375
2013-06-27	61.93	63.24	61.40	62.97	47318
2013-06-28	62.55	62.85	61.91	62.01	107794
2013-07-01	62.48	63.51	62.48	63.22	57359
2013-07-02	63.10	63.51	61.67	62.90	30550
2013-07-03	62.28	63.48	62.00	63.22	17374
2013-07-05	64.40	64.95	63.43	64.15	28088
2013-07-08	64.15	64.62	63.50	64.41	47936
2013-07-09	64.69	65.58	64.11	65.02	81566
2013-07-10	65.00	65.74	65.00	65.36	41091
2013-07-11	65.88	66.53	65.01	65.65	78869
2013-07-12	65.61	66.90	64.64	66.81	75441
2013-07-15	66.80	67.00	66.00	66.67	64696
2013-07-16	66.51	66.70	65.48	66.00	58458
2013-07-17	66.08	66.57	65.77	65.99	36017
2013-07-18	66.40	66.68	65.89	66.14	32601
2013-07-19	66.00	66.00	65.39	65.74	53971
2013-07-22	66.00	66.00	65.14	65.74	44115
2013-07-23	66.00	66.26	65.51	65.92	31496
2013-07-24	66.00	66.47	65.35	65.83	46505
2013-07-25	65.71	66.53	65.71	66.17	49638
2013-07-26	65.66	65.99	64.83	65.26	47286
2013-07-29	64.98	66.54	64.98	65.99	64801
2013-07-30	66.75	66.75	64.22	66.36	77127
2013-07-31	66.70	67.00	65.61	65.97	85189
2013-08-01	66.91	67.57	66.00	67.05	101579
2013-08-02	66.60	67.49	66.02	67.48	50504
2013-08-05	67.03	68.29	67.03	68.10	48297
2013-08-06	68.09	68.50	67.10	67.98	56729
2013-08-07	67.95	68.30	67.42	67.88	57724
2013-08-08	68.50	68.50	67.66	68.22	46409
2013-08-09	68.29	69.41	68.29	68.93	44189
2013-08-12	68.56	69.98	68.51	69.96	38865
2013-08-13	70.00	71.10	69.75	71.05	44546
2013-08-14	71.21	71.77	71.09	71.62	58317
2013-08-15	70.85	70.90	68.14	68.17	50200
2013-08-16	67.83	68.11	66.95	67.35	33000
2013-08-19	67.36	67.36	66.17	66.34	25094
2013-08-20	66.30	68.43	66.17	67.99	66190
2013-08-21	67.50	69.37	66.99	68.44	69192
2013-08-22	68.88	69.58	68.68	69.15	37099
2013-08-23	69.15	69.53	69.01	69.27	26773
2013-08-26	69.57	70.21	69.35	69.66	35024
2013-08-27	69.00	69.19	67.17	67.24	27181
2013-08-28	67.41	67.61	66.74	67.12	29023
2013-08-29	67.20	68.48	67.20	67.92	24547
2013-08-30	67.82	67.85	66.10	66.36	25652
2013-09-03	67.42	67.92	65.72	66.71	35985
2013-09-04	67.00	68.54	67.00	67.70	65887
2013-09-05	67.70	68.32	67.39	67.89	44614
2013-09-06	67.98	68.79	66.68	67.53	21942
2013-09-09	67.61	68.20	67.59	68.00	33365
2013-09-10	68.00	68.74	67.74	68.36	64677
2013-09-11	68.05	68.46	67.74	68.00	36574
2013-09-12	67.66	67.85	66.52	67.41	24217
2013-09-13	67.83	68.18	67.15	67.73	27014
2013-09-16	69.13	69.13	67.86	67.98	24414
2013-09-17	67.98	69.22	67.46	68.99	51573
2013-09-18	68.87	70.88	68.10	69.84	34320
2013-09-19	70.00	70.45	68.89	69.44	28839
2013-09-20	69.86	69.92	69.24	69.68	92272
2013-09-23	69.87	71.23	69.28	71.02	56393
2013-09-24	71.33	72.51	70.60	71.32	35426
2013-09-25	71.29	73.20	70.87	72.06	71521
2013-09-26	72.44	73.26	72.03	72.90	25774
2013-09-27	72.05	72.81	71.74	72.57	47615
2013-09-30	71.39	73.41	71.10	73.05	80090
2013-10-01	73.33	74.32	72.20	74.11	39581
2013-10-02	73.24	73.76	72.49	72.74	25758
2013-10-03	72.45	72.45	71.32	71.84	26312
2013-10-04	71.62	73.25	71.62	72.58	11543
2013-10-07	72.17	72.55	71.30	71.56	31248
2013-10-08	71.56	71.65	70.90	71.01	70023
2013-10-09	71.49	71.49	70.02	70.72	76956
2013-10-10	72.01	73.60	71.86	73.07	43837
2013-10-11	72.64	74.99	72.01	74.91	30618
2013-10-14	74.80	75.25	74.04	74.91	34218
2013-10-15	74.79	74.80	73.51	74.62	31480
2013-10-16	75.44	76.60	74.45	76.18	42120
2013-10-17	75.94	77.92	75.48	77.90	56460
2013-10-18	78.90	80.76	77.36	80.50	78196
2013-10-21	80.25	80.88	79.56	80.14	39272
2013-10-22	80.27	81.51	80.01	80.73	23246
2013-10-23	80.47	80.99	80.08	80.37	32483
2013-10-24	80.82	81.33	80.01	80.98	24694
2013-10-25	81.47	81.47	79.64	80.52	19455
2013-10-28	80.31	80.98	79.59	80.47	32965
2013-10-29	80.97	81.42	79.25	81.41	29519
2013-10-30	80.91	80.99	77.48	77.98	70290
2013-10-31	78.25	78.61	75.07	75.91	57792
2013-11-01	75.00	75.01	72.17	74.43	82951
2013-11-04	74.35	75.08	73.72	75.00	54489
2013-11-05	74.88	74.91	73.71	73.91	33705
2013-11-06	74.24	75.56	73.83	75.44	38015
2013-11-07	75.97	76.49	75.11	75.51	42856
2013-11-08	75.51	77.02	75.08	76.59	35661
2013-11-11	76.66	77.07	75.49	76.50	24399
2013-11-12	76.22	76.59	75.39	76.19	21571
2013-11-13	75.44	77.02	74.58	76.87	22348
2013-11-14	76.91	77.42	75.97	77.09	19064
2013-11-15	76.84	77.46	75.95	76.95	25274
2013-11-18	77.10	77.10	75.52	76.43	30938
2013-11-19	76.12	80.16	76.12	79.63	66922
2013-11-20	79.63	79.63	77.97	78.56	28385
2013-11-21	79.06	80.50	79.06	80.10	69171
2013-11-22	79.93	80.65	78.79	79.95	32479
2013-11-25	80.10	80.15	79.48	79.92	25924
2013-11-26	80.24	80.24	79.43	80.17	43686
2013-11-27	80.00	81.30	79.28	79.86	39253
2013-11-29	80.65	81.30	79.69	81.04	17215
2013-12-02	80.57	81.52	78.62	79.09	19368
2013-12-03	79.08	79.82	77.46	78.11	26813
2013-12-04	77.87	78.50	76.00	76.86	25001
2013-12-05	77.06	77.87	76.52	77.39	14930
2013-12-06	78.46	78.55	77.03	77.48	29265
2013-12-09	77.71	77.71	76.67	77.41	24295
2013-12-10	77.51	78.21	76.36	76.69	26405
2013-12-11	77.04	77.04	74.43	75.20	21884
2013-12-12	75.46	75.46	74.00	75.03	28898
2013-12-13	75.15	75.92	74.80	75.43	24504
2013-12-16	75.66	76.80	74.79	76.36	35825
2013-12-17	76.60	76.65	74.29	75.39	38390
2013-12-18	75.71	76.76	74.36	76.48	35912
2013-12-19	76.06	76.54	75.12	75.31	44869
2013-12-20	75.26	77.26	71.94	76.65	110351
2013-12-23	77.10	77.83	76.33	77.62	37398
2013-12-24	77.50	78.29	77.25	77.64	15758
2013-12-26	78.48	78.48	77.32	77.83	37000
2013-12-27	78.00	78.00	76.14	77.14	40946
2013-12-30	76.93	77.78	76.45	77.41	30104
2013-12-31	77.58	77.58	76.83	77.07	33406
2014-01-02	76.15	77.13	75.83	76.87	32883
2014-01-03	76.86	77.40	75.95	77.22	15732
2014-01-06	76.34	77.17	75.53	76.05	28385
2014-01-07	76.14	77.19	76.09	76.58	17586
2014-01-08	76.35	76.35	74.15	74.36	56831
2014-01-09	74.81	75.29	73.25	73.95	33257
2014-01-10	73.72	74.98	72.05	74.29	43051
2014-01-13	74.30	75.02	73.86	73.91	74645
2014-01-14	74.44	75.93	74.44	75.73	41699
2014-01-15	75.39	76.44	74.85	75.19	49466
2014-01-16	74.34	75.08	73.33	73.70	38142
2014-01-17	73.91	73.91	72.45	73.19	41770
2014-01-21	73.22	73.87	72.06	72.88	79951
2014-01-22	73.07	75.06	72.43	73.95	72742
2014-01-23	73.83	74.20	72.51	73.48	82673
2014-01-24	72.73	73.04	69.75	70.45	49935
2014-01-27	70.39	71.51	69.84	70.59	58737
2014-01-28	70.83	70.83	68.51	69.25	87330
2014-01-29	68.79	69.87	68.02	69.13	62588
2014-01-30	69.10	71.51	68.86	70.52	50799
2014-01-31	69.06	70.33	68.74	69.11	44735
2014-02-03	68.74	69.50	65.53	66.71	84839
2014-02-04	67.30	68.96	66.90	67.41	100915
2014-02-05	66.80	69.14	65.19	68.50	77109
2014-02-06	68.51	69.35	68.06	68.68	69135
2014-02-07	68.99	70.45	68.88	69.53	76916
2014-02-10	69.25	69.68	68.01	69.12	60937
2014-02-11	69.02	70.22	68.93	69.96	35559
2014-02-12	69.96	70.50	69.89	70.39	46140
2014-02-13	70.39	72.84	70.16	72.37	55673
2014-02-14	72.38	72.60	71.50	72.38	36452
2014-02-18	72.36	72.95	71.13	71.55	45790
2014-02-19	71.59	72.18	70.11	70.26	35613
2014-02-20	70.00	71.23	69.82	70.64	49256
2014-02-21	70.98	71.49	70.31	70.71	33432
2014-02-24	70.98	72.14	70.86	71.29	24174
2014-02-25	71.59	72.76	71.35	71.99	33682
2014-02-26	72.30	73.04	71.58	72.36	34562
2014-02-27	71.96	73.47	71.55	73.47	25544
2014-02-28	74.73	77.73	74.60	77.28	63085
2014-03-03	76.68	77.33	75.86	76.46	47265
2014-03-04	77.55	80.49	77.31	79.81	93051
2014-03-05	79.49	79.50	78.44	78.99	48340
2014-03-06	79.13	80.19	78.58	79.55	49958
2014-03-07	80.04	80.04	78.80	79.16	27855
2014-03-10	79.17	79.90	78.23	79.50	26942
2014-03-11	79.14	79.64	78.16	79.00	50332
2014-03-12	79.54	80.23	78.51	79.46	47978
2014-03-13	79.94	79.98	77.58	78.11	66585
2014-03-14	77.76	79.11	77.17	79.00	63672
2014-03-17	79.32	80.15	78.71	79.13	37949
2014-03-18	78.89	80.79	78.89	80.31	37766
2014-03-19	80.29	80.29	79.20	79.58	20705
2014-03-20	79.26	80.28	79.18	79.89	24358
2014-03-21	80.17	80.91	79.37	79.50	46879
2014-03-24	79.59	79.60	77.28	78.18	43432
2014-03-25	78.18	79.09	78.18	78.54	36704
2014-03-26	78.83	78.83	75.19	75.20	68078
2014-03-27	75.51	77.44	75.02	76.91	45561
2014-03-28	76.80	77.92	76.01	76.62	26824
2014-03-31	76.80	79.59	76.42	78.83	44431
2014-04-01	79.19	81.00	78.96	80.92	53203
2014-04-02	80.73	81.70	80.23	81.08	26876
2014-04-03	80.74	80.87	80.01	80.49	44939
2014-04-04	80.98	80.98	77.57	78.36	56807
2014-04-07	77.72	78.39	76.61	76.97	29635
2014-04-08	77.21	78.74	77.21	78.27	63757
2014-04-09	78.33	79.15	77.50	78.48	33725
2014-04-10	78.58	78.89	76.77	78.33	86384
2014-04-11	77.25	78.56	77.25	77.79	50120
2014-04-14	78.62	79.18	77.44	78.63	61417
2014-04-15	78.69	79.49	77.31	78.98	56328
2014-04-16	79.48	79.84	78.85	79.43	25840
2014-04-17	79.00	80.67	78.60	79.36	58486
2014-04-21	79.41	79.99	78.72	79.72	23551
2014-04-22	79.80	81.09	79.37	80.31	24377
2014-04-23	80.28	80.59	79.07	79.22	36601
2014-04-24	79.35	79.65	77.84	78.61	30585
2014-04-25	78.05	78.68	76.81	77.06	49743
2014-04-28	77.72	78.30	75.41	76.49	49663
2014-04-29	76.49	77.23	75.30	75.46	74536
2014-04-30	74.95	75.24	71.90	74.43	131721
2014-05-01	75.17	78.17	74.52	77.11	74885
2014-05-02	77.02	78.31	76.35	77.32	53413
2014-05-05	76.45	77.21	75.32	76.37	39593
2014-05-06	75.81	76.37	74.44	74.79	72950
2014-05-07	74.74	75.93	73.76	75.79	52148
2014-05-08	75.93	76.12	73.84	74.15	97169
2014-05-09	73.69	74.99	73.53	74.97	59672
2014-05-12	75.35	77.90	74.44	77.65	67383
2014-05-13	77.21	77.32	75.89	75.95	46151
2014-05-14	75.79	75.79	73.74	73.87	63139
2014-05-15	73.51	74.45	73.21	74.35	74355
2014-05-16	74.35	74.98	73.04	74.97	37380
2014-05-19	74.73	76.64	74.73	75.81	48922
2014-05-20	75.91	75.91	73.78	75.25	73198
2014-05-21	75.86	76.44	74.15	75.02	42700
2014-05-22	75.02	75.89	74.64	75.16	25919
2014-05-23	75.17	76.07	74.09	75.55	41531
2014-05-27	76.25	77.08	75.15	75.50	63945
2014-05-28	75.50	75.73	74.35	74.89	83568
2014-05-29	75.60	76.23	74.36	74.65	78376
2014-05-30	75.12	75.50	73.99	74.03	64191
2014-06-02	74.01	74.04	72.76	72.84	91661
2014-06-03	74.22	74.22	71.29	71.72	89020
2014-06-04	71.62	72.98	71.16	71.84	52486
2014-06-05	71.76	74.02	71.32	74.00	67010
2014-06-06	74.51	75.61	74.25	75.11	34936
2014-06-09	75.02	75.74	74.38	74.85	51939
2014-06-10	74.50	75.02	74.30	74.81	25240
2014-06-11	74.43	74.65	73.42	73.97	38901
2014-06-12	73.72	73.74	72.74	73.37	37177
2014-06-13	73.58	73.60	72.45	72.99	26850
2014-06-16	72.72	73.16	71.91	72.63	38500
2014-06-17	72.77	73.69	72.15	73.09	74878
2014-06-18	72.48	73.41	72.24	73.18	44794
2014-06-19	73.52	73.83	73.09	73.64	34387
2014-06-20	73.65	74.96	73.45	74.85	85912
2014-06-23	74.79	74.79	74.25	74.49	30967
2014-06-24	74.02	75.44	73.47	73.91	58814
2014-06-25	73.42	75.23	73.42	74.91	60869
2014-06-26	75.13	75.78	73.41	75.14	71072
2014-06-27	74.73	76.60	74.73	76.41	172751
2014-06-30	76.69	76.84	75.61	76.79	89478
2014-07-01	77.02	78.90	77.02	77.58	43673
2014-07-02	77.60	78.12	76.84	77.06	34199
2014-07-03	77.27	78.05	77.14	77.90	23172
2014-07-07	77.37	77.37	75.80	76.34	39779
2014-07-08	76.07	76.71	75.59	76.39	48159
2014-07-09	76.50	76.86	75.95	76.36	44338
2014-07-10	74.64	76.50	74.64	75.83	58102
2014-07-11	75.38	75.93	74.90	75.48	32055
2014-07-14	76.41	76.41	74.81	75.17	30161
2014-07-15	74.68	75.62	73.47	74.38	35991
2014-07-16	74.97	74.97	73.47	73.66	41979
2014-07-17	73.34	73.90	72.22	72.43	38078
2014-07-18	72.31	73.59	72.25	73.19	56621
2014-07-21	72.59	72.95	71.85	72.40	27204
2014-07-22	72.92	73.31	72.37	72.92	31871
2014-07-23	73.26	73.95	72.46	73.00	40000
2014-07-24	73.56	73.56	71.72	72.21	29052
2014-07-25	71.56	72.46	71.04	71.22	46810
2014-07-28	71.30	71.38	70.00	70.70	25065
2014-07-29	71.11	71.51	70.04	71.16	48985
2014-07-30	71.72	71.73	70.76	71.22	27465
2014-07-31	70.20	71.26	69.17	70.61	76365
2014-08-01	70.94	71.49	69.85	71.04	63714
2014-08-04	71.07	72.13	70.54	71.98	79705
2014-08-05	71.53	72.20	70.70	71.38	46275
2014-08-06	71.11	72.57	71.11	72.15	47701
2014-08-07	72.32	72.64	71.53	71.88	33724
2014-08-08	71.75	72.97	71.75	72.54	38776
2014-08-11	73.10	74.68	72.89	73.93	49876
2014-08-12	73.60	74.33	73.43	74.02	55573
2014-08-13	74.62	74.63	73.50	73.97	50873
2014-08-14	74.00	74.46	73.73	74.30	20067
2014-08-15	75.21	75.76	73.44	74.31	62931
2014-08-18	75.00	76.00	74.62	75.88	46950
2014-08-19	76.18	76.61	75.72	75.97	56971
2014-08-20	75.74	76.07	74.99	75.76	33641
2014-08-21	75.69	77.45	75.30	77.09	99056
2014-08-22	77.19	77.19	75.97	76.51	61241
2014-08-25	77.12	77.32	76.54	76.60	51384
2014-08-26	76.50	78.46	76.02	78.23	75394
2014-08-27	78.81	79.02	77.86	78.14	51388
2014-08-28	77.98	79.27	77.09	77.93	52584
2014-08-29	77.95	78.28	77.21	78.00	31359
2014-09-02	78.32	79.06	77.55	78.78	32324
2014-09-03	79.24	79.59	78.11	78.42	84127
2014-09-04	78.36	78.76	77.14	77.37	36130
2014-09-05	76.98	77.95	76.98	77.55	49193
2014-09-08	77.00	78.33	77.00	77.91	30160
2014-09-09	77.56	77.56	76.21	76.59	43731
2014-09-10	76.20	76.92	75.88	76.63	29500
2014-09-11	76.25	77.98	75.84	77.79	49636
2014-09-12	77.76	77.76	75.81	76.25	35675
2014-09-15	76.09	76.62	75.09	75.33	24787
2014-09-16	75.36	75.43	74.37	74.98	29050
2014-09-17	75.22	75.63	74.02	74.48	33276
2014-09-18	75.05	76.52	74.59	76.16	35925
2014-09-19	76.25	76.41	74.90	74.98	76217
2014-09-22	74.55	76.33	73.60	75.62	68312
2014-09-23	75.22	75.95	74.44	74.82	44642
2014-09-24	74.74	76.05	73.42	75.79	34381
2014-09-25	75.85	75.85	73.93	74.11	62760
2014-09-26	74.25	75.07	73.72	74.65	41985
2014-09-29	73.70	74.38	73.37	73.82	28955
2014-09-30	73.21	73.30	71.67	71.69	47208
2014-10-01	71.37	71.37	69.10	69.73	49479
2014-10-02	69.72	71.39	69.17	71.24	41156
2014-10-03	72.15	72.25	71.15	71.72	38270
2014-10-06	71.91	72.33	71.03	71.34	25242
2014-10-07	70.68	70.99	70.01	70.12	42270
2014-10-08	70.01	72.42	69.50	72.39	55052
2014-10-09	72.02	72.02	69.78	70.09	67137
2014-10-10	69.38	70.09	68.59	69.14	60866
2014-10-13	68.86	71.02	68.55	69.88	57647
2014-10-14	70.05	71.00	69.38	69.68	50185
2014-10-15	68.22	70.54	67.29	69.89	69194
2014-10-16	68.87	70.63	67.84	69.74	67421
2014-10-17	70.75	70.75	69.60	70.06	61505
2014-10-20	69.95	71.97	69.35	71.70	49892
2014-10-21	71.90	72.43	71.44	71.99	35551
2014-10-22	72.23	72.31	70.57	71.13	34486
2014-10-23	71.45	72.79	71.45	72.64	35104
2014-10-24	72.53	72.74	71.84	72.70	23293
2014-10-27	72.34	72.95	71.37	72.41	44915
2014-10-28	72.32	76.00	72.32	75.77	57418
2014-10-29	77.00	79.30	75.99	78.73	58475
2014-10-30	78.70	81.45	78.00	81.05	90712
2014-10-31	81.54	82.66	81.33	82.08	86051
2014-11-03	82.54	83.72	81.79	83.27	88699
2014-11-04	83.42	83.91	81.67	82.51	50011
2014-11-05	82.88	83.76	82.52	83.28	46207
2014-11-06	83.06	83.32	82.33	83.15	29051
2014-11-07	83.28	84.04	82.29	83.70	32071
2014-11-10	83.51	84.84	82.32	83.99	54996
2014-11-11	83.96	84.84	82.99	83.25	41380
2014-11-12	82.46	84.29	82.46	83.95	39390
2014-11-13	84.21	85.00	84.12	83.74	3259
2014-11-14	83.19	84.24	82.57	83.82	44675
2014-11-17	83.49	84.28	82.32	82.37	39859
2014-11-18	82.61	83.74	81.68	81.84	72549
2014-11-19	81.12	81.20	79.57	80.62	25892
2014-11-20	80.17	81.68	80.10	81.50	33988
2014-11-21	83.02	83.71	82.06	82.31	38718
2014-11-24	82.59	83.14	81.47	82.90	60087
2014-11-25	82.29	83.55	81.71	82.28	41795
2014-11-26	81.67	83.39	81.22	82.81	69797
2014-11-28	82.44	82.61	81.22	81.43	17647
2014-12-01	81.45	81.45	80.01	80.10	24728
2014-12-02	80.53	82.79	80.42	82.51	35154
2014-12-03	82.80	85.16	82.80	84.76	38628
2014-12-04	84.58	84.75	83.60	84.24	42481
2014-12-05	83.90	86.00	83.90	85.74	46704
2014-12-08	85.25	86.62	84.50	84.86	41688
2014-12-09	84.13	87.79	84.13	87.60	51108
2014-12-10	87.08	87.29	84.32	84.74	56418
2014-12-11	84.89	85.88	83.20	83.83	52866
2014-12-12	82.58	83.78	81.50	82.47	44630
2014-12-15	83.14	85.42	82.64	84.54	73644
2014-12-16	84.72	86.71	83.44	84.87	66499
2014-12-17	85.56	87.00	84.00	86.97	57170
2014-12-18	88.21	89.91	87.44	89.18	51175
2014-12-19	88.80	90.84	88.28	90.75	148758
2014-12-22	91.12	91.69	89.80	91.56	55649
2014-12-23	92.41	92.45	90.11	91.28	42004
2014-12-24	91.99	92.65	91.07	92.00	21455
2014-12-26	92.43	93.18	91.60	92.67	23477
2014-12-29	92.00	92.71	89.91	91.11	82044
2014-12-30	90.90	91.40	90.34	90.92	36671
2014-12-31	91.49	93.56	90.97	92.04	74861
2015-01-02	92.72	92.72	88.66	90.03	41648
2015-01-05	89.70	91.22	88.01	88.45	58179
2015-01-06	86.93	88.32	85.55	85.98	86595
2015-01-07	87.00	87.00	84.99	86.61	53314
2015-01-08	86.81	88.44	85.30	85.71	114951
2015-01-09	85.33	85.40	83.58	83.72	80390
2015-01-12	83.34	84.24	82.05	83.44	165732
2015-01-13	83.71	84.73	82.70	83.69	49115
2015-01-14	82.84	83.68	82.39	83.28	45673
2015-01-15	83.03	83.03	79.38	79.70	101933
2015-01-16	79.20	81.34	79.20	80.94	68201
2015-01-20	81.00	81.00	78.91	80.09	69633
2015-01-21	80.06	80.59	79.24	79.77	46606
2015-01-22	80.37	82.72	79.20	82.51	78072
2015-01-23	82.78	82.86	80.47	80.59	50870
2015-01-26	80.76	81.90	79.66	81.52	55053
2015-01-27	81.07	81.55	79.67	80.60	45787
2015-01-28	80.96	82.14	78.34	79.06	43839
2015-01-29	78.91	81.14	78.30	80.51	46798
2015-01-30	80.20	80.62	78.41	78.92	61000
2015-02-02	78.92	81.04	78.03	80.51	32728
2015-02-03	80.82	84.36	80.82	83.60	62130
2015-02-04	82.76	83.60	82.47	83.27	56952
2015-02-05	83.75	85.36	82.32	84.42	80997
2015-02-06	84.68	85.22	84.04	84.78	49234
2015-02-09	84.09	85.70	84.02	84.25	62909
2015-02-10	85.10	85.97	82.50	84.26	95402
2015-02-11	84.57	84.96	83.69	84.09	53135
2015-02-12	84.95	85.90	84.09	85.20	31728
2015-02-13	85.12	86.92	84.73	86.40	60768
2015-02-17	86.70	87.04	85.53	86.28	47205
2015-02-18	86.54	87.15	86.21	87.07	35778
2015-02-19	87.12	88.42	86.79	87.18	33918
2015-02-20	86.59	87.34	85.03	86.81	59463
2015-02-23	86.28	87.46	85.56	87.38	35143
2015-02-24	87.71	88.94	87.25	87.66	41748
2015-02-25	87.36	88.40	86.34	87.30	31806
2015-02-26	86.85	88.65	86.48	87.96	51594
2015-02-27	86.00	86.99	80.70	81.18	146022
2015-03-02	81.71	82.95	80.78	82.66	59444
2015-03-03	82.16	82.46	80.90	81.88	61615
2015-03-04	81.58	83.09	80.29	81.50	48899
2015-03-05	83.12	83.12	80.54	82.30	68416
2015-03-06	81.50	82.24	80.00	80.24	96284
2015-03-09	80.66	81.74	80.30	81.05	63788
2015-03-10	80.12	80.29	79.55	79.98	64673
2015-03-11	79.95	81.23	79.48	80.28	55352
2015-03-12	80.88	84.38	80.29	83.93	115677
2015-03-13	83.56	84.42	82.70	84.09	94683
2015-03-16	84.25	85.49	83.62	85.03	72835
2015-03-17	85.13	85.74	84.49	85.45	68605
2015-03-18	85.52	86.85	84.50	85.92	72527
2015-03-19	85.47	86.11	85.10	85.70	68587
2015-03-20	85.60	86.10	84.77	85.11	103637
2015-03-23	84.61	85.61	84.61	84.80	96644
2015-03-24	85.09	85.33	84.40	84.64	63491
2015-03-25	85.17	85.17	82.67	82.95	58454
2015-03-26	82.70	83.91	81.55	81.88	121302
2015-03-27	82.13	82.91	80.37	80.94	151725
2015-03-30	81.35	84.40	81.12	83.93	156783
2015-03-31	83.82	86.07	83.40	85.64	69541
2015-04-01	85.09	85.90	83.54	85.73	31581
2015-04-02	86.12	86.99	85.84	86.26	34476
2015-04-06	85.95	87.60	85.12	86.90	53846
2015-04-07	86.49	87.33	86.26	86.48	50954
2015-04-08	86.21	86.82	85.22	85.78	62973
2015-04-09	85.64	86.44	84.64	86.21	23715
2015-04-10	86.75	86.75	85.34	85.97	52349
2015-04-13	85.83	86.80	85.81	86.12	53050
2015-04-14	85.82	86.37	85.28	86.05	37125
2015-04-15	85.92	88.39	85.73	87.03	64521
2015-04-16	86.92	88.43	86.00	86.60	63184
2015-04-17	85.65	85.92	85.14	85.25	38387
2015-04-20	85.54	87.89	85.54	86.82	113861
2015-04-21	86.95	87.17	85.90	86.45	70332
2015-04-22	86.45	86.96	84.90	86.55	49435
2015-04-23	86.04	88.07	86.04	87.51	53794
2015-04-24	87.35	87.70	86.69	87.23	38460
2015-04-27	87.45	88.65	86.29	87.44	50835
2015-04-28	87.75	88.22	86.61	88.04	40233
2015-04-29	87.75	88.10	86.80	87.75	49503
2015-04-30	86.00	86.22	82.95	83.22	84965
2015-05-01	83.90	85.03	82.16	82.71	80763
2015-05-04	82.90	83.16	81.38	81.45	79891
2015-05-05	81.45	82.32	80.69	81.74	62830
2015-05-06	81.37	85.17	81.35	83.82	89112
2015-05-07	83.90	84.79	82.95	83.77	40908
2015-05-08	84.67	84.90	82.99	83.73	53772
2015-05-11	84.05	85.00	83.28	84.24	40783
2015-05-12	84.04	84.62	82.80	83.53	34533
2015-05-13	83.98	84.91	83.31	84.34	40030
2015-05-14	84.14	87.09	84.14	86.67	65811
2015-05-15	86.53	87.37	85.99	86.61	44685
2015-05-18	86.18	87.34	84.47	87.07	35339
2015-05-19	86.73	86.96	85.90	86.69	29488
2015-05-20	86.54	86.60	85.76	86.15	23318
2015-05-21	86.90	87.03	85.69	86.72	23014
2015-05-22	86.72	86.72	84.90	85.22	26079
2015-05-26	84.96	84.96	82.83	83.88	32228
2015-05-27	83.67	85.62	83.67	85.28	32048
2015-05-28	84.64	85.52	84.31	85.40	22097
2015-05-29	84.91	85.92	84.23	85.38	37228
2015-06-01	86.15	86.16	84.04	85.80	37300
2015-06-02	84.96	86.61	84.74	85.78	23180
2015-06-03	85.79	86.96	85.79	86.42	22027
2015-06-04	85.70	86.03	84.44	84.85	25118
2015-06-05	84.48	85.94	83.13	85.27	57221
2015-06-08	84.75	85.35	83.95	84.50	38194
2015-06-09	85.31	85.31	83.48	84.41	48168
2015-06-10	84.94	87.07	84.94	86.84	87274
2015-06-11	86.70	87.00	86.01	86.91	28938
2015-06-12	86.40	87.50	86.40	86.88	37859
2015-06-15	86.51	86.74	84.86	86.44	23000
2015-06-16	85.93	87.50	85.36	86.86	34889
2015-06-17	87.39	87.76	86.49	86.78	26222
2015-06-18	87.31	88.37	87.27	87.99	59266
2015-06-19	87.80	89.07	87.52	88.16	47008
2015-06-22	88.47	89.18	86.81	88.91	65337
2015-06-23	88.29	89.20	88.18	89.05	40999
2015-06-24	88.90	89.25	88.01	88.67	42801
2015-06-25	89.11	90.35	88.51	89.58	55868
2015-06-26	89.90	90.69	89.02	90.04	115859
2015-06-29	89.49	90.59	88.87	89.40	121825
2015-06-30	90.23	90.23	88.25	88.84	91091
2015-07-01	89.36	90.14	87.29	88.01	51885
2015-07-02	88.32	88.32	84.68	85.70	39173
2015-07-06	85.37	86.47	84.51	85.42	79638
2015-07-07	85.36	85.36	83.08	84.61	35207
2015-07-08	83.84	84.43	82.54	82.99	54180
2015-07-09	83.77	83.99	81.22	82.31	76513
2015-07-10	83.35	84.41	83.00	83.98	41425
2015-07-13	84.20	85.16	83.83	84.97	37934
2015-07-14	84.76	85.90	84.76	85.77	32466
2015-07-15	85.12	86.42	84.61	85.07	70389
2015-07-16	85.36	85.74	82.32	82.78	99768
2015-07-17	82.93	82.94	78.13	81.63	186721
2015-07-20	81.04	82.65	80.20	81.84	91840
2015-07-21	81.85	83.13	81.05	81.31	65404
2015-07-22	81.29	82.20	80.18	81.29	80468
2015-07-23	81.35	82.91	81.35	81.79	65884
2015-07-24	81.69	81.78	80.52	80.84	73520
2015-07-27	80.51	80.66	79.25	79.98	61642
2015-07-28	80.22	81.99	79.13	81.51	85908
2015-07-29	81.21	81.61	79.58	79.93	116672
2015-07-30	79.89	80.89	79.18	80.17	123127
2015-07-31	86.39	95.74	84.82	92.70	359676
2015-08-03	92.62	93.52	90.26	91.16	98749
2015-08-04	90.23	92.97	90.23	91.42	85201
2015-08-05	91.51	93.67	91.24	92.47	175438
2015-08-06	93.12	94.32	91.88	93.16	63024
2015-08-07	92.41	92.49	90.06	90.53	125621
2015-08-10	91.22	92.28	90.50	91.76	113739
2015-08-11	90.96	91.09	89.51	90.40	57252
2015-08-12	90.19	91.01	88.63	89.01	132252
2015-08-13	89.24	89.60	88.21	88.73	55069
2015-08-14	88.42	88.75	87.88	88.22	161625
2015-08-17	88.16	88.80	87.90	88.12	138237
2015-08-18	88.39	88.96	86.75	87.33	56744
2015-08-19	86.62	87.59	84.84	86.52	107890
2015-08-20	86.27	86.27	84.89	85.06	61871
2015-08-21	83.82	85.71	83.82	85.10	77573
2015-08-24	80.75	83.95	78.75	81.00	109867
2015-08-25	82.49	82.49	78.62	79.34	128527
2015-08-26	79.11	80.33	77.12	79.90	114069
2015-08-27	80.49	81.16	79.33	80.13	121104
2015-08-28	79.82	80.57	79.30	79.92	64614
2015-08-31	79.40	79.75	75.65	79.36	97549
2015-09-01	78.18	78.61	76.35	76.53	82865
2015-09-02	77.29	78.83	75.21	76.87	112093
2015-09-03	76.83	79.46	76.48	78.61	237568
2015-09-04	77.67	77.91	77.15	77.23	49794
2015-09-08	77.91	79.39	77.22	78.97	77678
2015-09-09	79.42	80.23	79.03	79.10	90164
2015-09-10	79.23	79.91	78.81	79.12	66117
2015-09-11	79.21	79.24	77.64	78.34	70623
2015-09-14	77.71	78.18	76.45	77.52	54632
2015-09-15	77.81	80.50	77.56	80.07	94817
2015-09-16	79.56	80.36	79.14	80.23	42318
2015-09-17	80.61	81.28	79.58	79.92	46323
2015-09-18	78.87	79.74	78.12	78.79	85481
2015-09-21	79.20	80.00	78.10	78.99	60052
2015-09-22	78.07	78.22	76.34	77.14	111399
2015-09-23	77.03	77.41	75.90	76.40	55594
2015-09-24	75.72	77.22	75.38	76.98	84246
2015-09-25	77.47	77.82	76.19	77.11	78596
2015-09-28	76.64	76.69	75.35	75.74	62537
2015-09-29	75.94	76.36	75.04	76.13	97623
2015-09-30	76.91	77.81	75.98	77.08	112487
2015-10-01	77.15	77.54	75.42	76.58	60228
2015-10-02	76.09	77.67	75.89	77.41	62271
2015-10-05	78.17	79.70	78.17	79.58	61836
2015-10-06	79.86	81.10	79.54	79.90	127743
2015-10-07	80.52	82.59	80.34	82.42	90989
2015-10-08	82.10	84.60	82.10	84.10	57270
2015-10-09	84.47	85.98	84.21	84.80	57015
2015-10-12	84.61	85.14	83.90	84.16	84988
2015-10-13	83.46	83.99	82.41	82.43	68068
2015-10-14	82.29	83.31	81.35	81.62	67721
2015-10-15	81.89	82.76	80.12	82.67	52266
2015-10-16	82.87	82.87	80.69	81.88	49752
2015-10-19	81.66	82.07	80.99	81.95	46542
2015-10-20	81.64	83.24	81.36	81.60	46094
2015-10-21	81.53	81.53	78.01	78.06	93630
2015-10-22	78.27	79.69	78.02	78.99	77686
2015-10-23	79.70	80.44	79.20	79.84	40756
2015-10-26	79.84	79.84	78.22	78.47	56201
2015-10-27	78.05	78.46	76.70	76.97	48909
2015-10-28	77.11	78.87	76.30	78.61	131565
2015-10-29	82.00	84.86	79.93	80.90	128548
2015-10-30	80.65	81.24	79.10	79.38	87404
2015-11-02	79.81	81.94	79.66	80.83	146705
2015-11-03	80.83	82.54	80.35	82.15	154085
2015-11-04	82.13	82.40	80.65	81.15	72512
2015-11-05	81.12	81.31	79.30	81.19	46307
2015-11-06	81.08	82.28	79.90	82.23	60822
2015-11-09	82.43	82.89	79.96	80.37	42043
2015-11-10	80.11	80.71	79.58	80.59	57296
2015-11-11	81.02	81.02	79.91	79.99	64018
2015-11-12	79.22	79.82	77.63	77.84	61490
2015-11-13	77.53	78.88	77.06	78.11	111861
2015-11-16	77.97	79.23	77.35	79.17	44991
2015-11-17	79.42	81.52	78.80	81.06	70139
2015-11-18	81.50	84.07	81.14	83.99	76235
2015-11-19	83.71	84.95	83.44	83.58	52604
2015-11-20	84.19	84.26	82.45	82.79	41180
2015-11-23	82.57	83.87	82.57	83.31	41069
2015-11-24	82.88	84.46	82.70	84.30	36783
2015-11-25	83.89	84.36	83.50	84.09	31354
2015-11-27	83.89	84.90	83.89	84.55	21704
2015-11-30	85.06	85.90	84.23	85.23	98904
2015-12-01	85.28	85.83	84.54	85.40	85853
2015-12-02	85.18	85.99	84.82	85.04	49777
2015-12-03	85.39	85.75	83.33	83.56	57895
2015-12-04	83.54	83.79	82.30	83.47	40364
2015-12-07	83.50	83.50	81.97	82.36	58201
2015-12-08	81.49	81.91	80.03	80.81	62421
2015-12-09	81.01	82.95	80.36	80.89	76911
2015-12-10	80.72	80.72	79.23	79.91	38817
2015-12-11	78.59	79.00	77.58	77.95	52826
2015-12-14	77.79	78.72	76.97	78.06	63845
2015-12-15	78.56	79.03	77.52	78.57	56279
2015-12-16	78.54	79.79	78.09	79.62	33260
2015-12-17	79.74	79.74	77.63	77.69	68071
2015-12-18	77.25	78.92	76.74	76.91	146070
2015-12-21	77.60	78.19	76.75	78.06	67909
2015-12-22	78.42	79.45	77.63	79.21	53229
2015-12-23	79.51	80.36	78.10	79.96	74245
2015-12-24	79.97	81.10	79.62	79.69	30087
2015-12-28	79.22	80.11	78.60	79.64	56206
2015-12-29	79.95	80.91	79.55	80.19	77616
2015-12-30	80.01	81.03	79.49	79.61	43150
2015-12-31	79.05	79.05	77.15	77.26	52663
2016-01-04	76.00	76.31	73.90	75.26	87309
2016-01-05	75.61	76.10	74.22	74.52	87888
2016-01-06	73.16	75.27	71.57	71.89	72629
2016-01-07	70.48	70.91	69.93	70.13	105397
2016-01-08	70.60	70.73	69.47	69.57	61791
2016-01-11	69.69	70.62	69.33	70.40	66519
2016-01-12	70.98	71.14	69.71	70.69	83098
2016-01-13	71.50	74.14	69.72	69.98	121667
2016-01-14	70.27	71.03	69.42	70.00	99676
2016-01-15	68.20	71.86	68.20	71.33	139962
2016-01-19	71.68	71.83	68.86	69.63	100822
2016-01-20	69.06	71.63	68.60	70.98	79266
2016-01-21	70.80	70.97	69.65	69.92	48189
2016-01-22	71.37	72.65	70.23	72.41	147830
2016-01-25	71.86	71.95	69.84	70.04	36174
2016-01-26	70.59	71.90	70.30	71.34	45618
2016-01-27	71.14	71.85	70.36	70.58	31687
2016-01-28	71.60	72.43	71.07	71.80	35438
2016-01-29	72.12	75.01	72.02	75.01	70959
2016-02-01	74.35	74.81	73.62	73.64	61284
2016-02-02	72.85	72.94	71.72	72.10	26941
2016-02-03	72.89	73.64	70.94	73.25	29919
2016-02-04	73.23	74.76	73.23	74.05	32569
2016-02-05	73.57	74.03	71.92	71.98	38204
2016-02-08	71.55	74.37	71.40	73.91	43191
2016-02-09	73.27	74.98	73.03	74.13	46255
2016-02-10	74.73	75.81	73.37	73.59	33515
2016-02-11	72.27	73.70	72.19	72.99	31361
2016-02-12	73.33	73.80	72.59	73.29	44866
2016-02-16	72.81	72.81	69.99	71.55	150777
2016-02-17	71.82	73.18	71.82	73.01	43987
2016-02-18	72.95	74.30	72.80	73.47	36307
2016-02-19	73.40	73.73	72.89	73.00	68530
2016-02-22	73.50	74.10	72.69	72.94	52844
2016-02-23	72.46	73.32	71.84	72.12	54364
2016-02-24	71.92	72.77	71.55	72.69	73987
2016-02-25	72.79	74.43	71.87	74.13	40006
2016-02-26	76.89	77.40	75.61	77.11	43728
2016-02-29	77.03	79.31	77.03	77.81	54096
2016-03-01	78.64	80.52	78.13	80.37	63091
2016-03-02	79.94	81.22	79.18	81.18	58934
2016-03-03	81.38	81.57	80.82	81.31	67843
2016-03-04	81.10	82.45	80.75	81.75	38644
2016-03-07	81.74	83.44	81.74	83.05	65679
2016-03-08	82.39	83.14	81.32	81.78	47276
2016-03-09	82.05	82.94	81.43	81.64	58242
2016-03-10	81.98	82.35	81.01	81.93	55831
2016-03-11	82.60	83.35	81.45	82.28	88708
2016-03-14	82.23	82.72	81.13	82.15	36428
2016-03-15	81.42	82.53	80.63	81.52	50715
2016-03-16	81.36	83.14	80.79	82.90	43561
2016-03-17	82.97	85.30	82.80	84.98	44734
2016-03-18	85.50	86.92	85.28	85.30	98332
2016-03-21	85.10	85.37	84.04	84.88	49727
2016-03-22	84.22	86.12	83.45	84.87	58874
2016-03-23	84.51	84.51	82.92	82.95	47762
2016-03-24	82.17	83.39	82.02	83.23	62093
2016-03-28	83.23	84.21	83.00	83.82	49606
2016-03-29	83.37	85.70	83.15	85.53	46746
2016-03-30	86.10	86.41	84.95	85.58	34172
2016-03-31	85.40	85.88	84.77	84.86	68909
2016-04-01	84.30	84.60	83.74	84.44	32432
2016-04-04	84.16	85.51	83.90	84.80	59911
2016-04-05	83.85	84.85	82.96	83.52	46022
2016-04-06	83.72	84.81	83.07	84.62	66872
2016-04-07	84.22	84.35	82.69	83.14	37960
2016-04-08	83.62	84.71	83.19	84.01	25735
2016-04-11	84.28	84.89	83.37	84.00	28836
2016-04-12	84.83	85.67	83.67	84.55	60127
2016-04-13	85.20	86.00	84.91	85.64	50859
2016-04-14	85.89	86.23	85.17	86.17	30459
2016-04-15	86.03	86.96	85.96	86.77	26248
2016-04-18	86.80	88.90	86.23	88.63	51025
2016-04-19	89.08	89.72	88.99	89.61	22883
2016-04-20	89.35	89.93	88.14	89.87	43747
2016-04-21	89.81	89.86	88.31	88.36	37056
2016-04-22	88.69	90.71	88.69	90.54	81798
2016-04-25	89.60	90.12	88.38	88.76	46756
2016-04-26	89.06	90.91	89.03	90.78	30448
2016-04-27	90.39	91.43	89.73	90.34	25542
2016-04-28	89.20	90.74	88.53	89.55	131212
2016-04-29	89.66	90.63	88.88	89.06	37070
2016-05-02	88.41	88.41	85.54	87.58	168402
2016-05-03	86.58	87.71	85.24	86.53	240862
2016-05-04	86.03	87.34	85.14	85.27	108944
2016-05-05	85.88	86.38	85.07	85.36	66509
2016-05-06	85.35	87.13	85.24	87.10	113353
2016-05-09	86.72	86.72	84.38	84.46	48993
2016-05-10	84.56	86.26	84.15	85.94	42385
2016-05-11	84.42	85.87	84.41	84.81	30076
2016-05-12	85.29	85.29	83.50	84.41	76690
2016-05-13	84.27	84.68	83.34	83.41	43418
2016-05-16	83.60	84.68	82.68	84.23	51345
2016-05-17	84.17	85.00	81.89	82.48	56965
2016-05-18	81.81	83.61	81.12	83.02	69235
2016-05-19	82.24	83.13	81.59	82.62	31333
2016-05-20	83.12	84.08	83.08	83.65	45328
2016-05-23	83.57	84.21	83.03	83.76	33915
2016-05-24	84.19	86.48	84.00	86.23	75140
2016-05-25	86.21	86.67	85.67	86.41	41061
2016-05-26	86.52	86.61	85.48	86.20	27278
2016-05-27	87.00	87.26	85.52	87.15	45964
2016-05-31	87.33	87.33	85.86	86.41	57486
2016-06-01	85.85	87.67	85.39	87.58	61290
2016-06-02	87.30	87.96	86.20	87.92	42733
2016-06-03	88.00	89.21	87.27	88.90	75198
2016-06-06	88.82	90.55	88.82	90.15	46245
2016-06-07	90.00	91.56	90.00	90.69	42689
2016-06-08	91.13	93.61	91.09	92.03	52730
2016-06-09	92.35	92.35	91.34	91.59	30555
2016-06-10	91.50	91.76	90.30	91.46	24387
2016-06-13	91.18	91.99	90.17	90.48	26540
2016-06-14	90.44	90.56	89.46	89.87	36222
2016-06-15	89.85	90.43	89.32	89.42	25956
2016-06-16	88.47	89.57	88.43	89.30	45152
2016-06-17	89.51	89.51	87.50	88.37	100370
2016-06-20	89.44	92.09	89.44	90.03	79565
2016-06-21	90.25	90.44	89.05	89.36	27462
2016-06-22	89.36	90.41	88.79	88.99	32728
2016-06-23	90.05	91.74	89.16	91.63	41245
2016-06-24	88.05	89.97	85.51	86.27	66271
2016-06-27	85.18	85.18	82.41	84.28	61292
2016-06-28	85.02	85.69	83.78	84.32	40416
2016-06-29	85.06	86.36	85.06	86.04	28545
2016-06-30	86.01	89.22	86.01	89.20	88899
2016-07-01	88.91	89.40	87.83	88.39	27081
2016-07-05	87.65	88.13	87.09	87.57	31906
2016-07-06	86.63	87.62	85.93	86.68	49288
2016-07-07	87.20	87.75	86.56	86.84	25887
2016-07-08	87.80	90.25	87.60	89.96	75750
2016-07-11	90.17	91.69	90.00	91.33	32513
2016-07-12	90.32	96.11	90.32	93.35	104480
2016-07-13	93.59	96.00	93.29	95.33	80974
2016-07-14	95.90	96.32	94.50	95.20	51642
2016-07-15	95.02	96.76	95.02	96.19	30684
2016-07-18	96.37	96.51	95.28	95.89	54368
2016-07-19	96.00	96.30	95.32	95.77	37649
2016-07-20	96.00	97.35	95.19	96.34	26539
2016-07-21	95.82	96.69	95.44	95.99	37917
2016-07-22	96.18	98.14	95.45	97.73	39052
2016-07-25	97.66	97.66	96.08	96.61	60836
2016-07-26	96.58	97.42	96.22	96.92	34737
2016-07-27	97.89	97.93	95.78	97.69	46612
2016-07-28	96.71	97.72	96.34	96.78	37426
2016-07-29	96.91	96.91	95.49	95.66	74284
2016-08-01	95.92	97.44	95.00	96.97	116846
2016-08-02	96.80	97.50	96.17	96.52	53873
2016-08-03	95.96	96.85	95.94	96.64	66499
2016-08-04	96.37	97.72	96.20	96.91	57661
2016-08-05	97.38	98.54	96.42	97.87	44418
2016-08-08	97.84	98.54	97.54	98.03	45695
2016-08-09	97.06	98.19	96.93	97.27	69917
2016-08-10	96.45	97.38	96.09	96.81	44071
2016-08-11	97.20	98.02	96.48	97.54	56828
2016-08-12	97.52	97.78	96.31	96.92	26113
2016-08-15	96.93	98.39	96.57	97.88	21239
2016-08-16	97.59	98.37	97.04	97.09	43928
2016-08-17	96.23	98.27	96.13	97.08	53420
2016-08-18	97.74	98.43	96.59	97.97	63251
2016-08-19	97.90	98.80	97.29	98.33	44179
2016-08-22	97.83	98.74	97.64	98.47	50553
2016-08-23	98.75	100.08	98.28	99.00	38438
2016-08-24	98.91	98.91	97.82	98.34	67004
2016-08-25	98.27	98.68	97.92	98.57	45290
2016-08-26	98.45	99.96	97.68	97.97	48384
2016-08-29	97.82	102.64	97.82	100.50	163678
2016-08-30	100.78	103.21	100.78	101.00	161013
2016-08-31	101.10	101.16	99.10	100.00	110197
2016-09-01	99.83	100.70	98.46	100.70	66610
2016-09-02	101.00	101.64	100.67	101.47	58987
2016-09-06	100.61	100.69	99.44	100.15	88455
2016-09-07	99.97	102.80	99.97	102.79	185336
2016-09-08	102.32	102.58	101.36	102.25	113803
2016-09-09	101.51	101.51	97.24	97.26	74820
2016-09-12	96.82	99.13	96.82	98.95	59270
2016-09-13	97.78	98.52	96.56	97.45	122024
2016-09-14	98.30	98.30	96.35	96.69	76496
2016-09-15	96.47	98.49	96.47	97.93	69838
2016-09-16	98.03	98.29	97.20	97.65	65320
2016-09-19	97.95	99.32	97.95	98.61	42119
2016-09-20	99.02	99.84	98.60	98.60	58534
2016-09-21	99.31	101.25	99.22	100.80	78761
2016-09-22	101.45	102.83	101.45	102.58	79539
2016-09-23	102.38	102.47	101.00	101.32	80309
2016-09-26	101.06	103.28	101.06	101.40	109742
2016-09-27	101.81	104.66	100.95	103.82	73456
2016-09-28	103.67	105.15	103.67	105.06	79057
2016-09-29	104.72	105.53	104.30	104.73	65504
2016-09-30	105.30	106.61	104.73	105.93	116797
2016-10-03	105.94	106.85	105.47	105.84	72916
2016-10-04	105.83	106.45	105.09	105.56	93352
2016-10-05	106.04	106.08	104.63	104.76	124374
2016-10-06	104.42	106.03	104.18	105.37	61138
2016-10-07	106.92	106.92	102.82	103.12	48855
2016-10-10	104.46	106.69	104.46	105.50	67551
2016-10-11	104.91	105.59	103.68	104.29	62590
2016-10-12	104.54	106.29	104.07	105.15	65150
2016-10-13	104.13	106.77	103.20	105.64	141700
2016-10-14	106.53	107.10	104.17	104.21	43409
2016-10-17	104.19	105.04	103.32	103.41	28412
2016-10-18	104.56	106.11	103.80	104.43	62766
2016-10-19	103.70	106.04	103.70	104.61	47611
2016-10-20	104.42	106.53	104.15	105.81	57950
2016-10-21	104.83	106.12	104.28	105.61	37025
2016-10-24	106.53	108.04	105.75	106.62	39172
2016-10-25	106.96	106.96	104.79	105.13	68504
2016-10-26	104.63	105.13	103.34	103.37	29725
2016-10-27	104.16	107.38	102.86	107.09	136465
2016-10-28	106.79	108.20	105.41	106.19	56608
2016-10-31	105.96	107.85	104.37	107.50	87673
2016-11-01	107.76	108.16	105.60	106.28	64822
2016-11-02	106.35	106.93	104.48	104.48	70267
2016-11-03	104.66	106.07	104.36	104.73	31476
2016-11-04	104.66	108.02	104.66	106.44	50079
2016-11-07	108.26	109.49	106.49	107.62	79934
2016-11-08	107.40	109.07	107.40	108.24	38712
2016-11-09	107.31	113.28	106.40	113.04	99442
2016-11-10	113.75	116.92	113.42	115.93	71986
2016-11-11	115.98	121.66	115.51	118.61	108497
2016-11-14	119.79	122.08	118.65	121.81	114458
2016-11-15	122.30	124.80	121.46	122.35	90913
2016-11-16	122.35	124.29	121.26	123.18	88032
2016-11-17	123.29	124.11	119.87	119.87	108829
2016-11-18	119.88	120.60	119.43	119.97	148126
2016-11-21	120.22	122.54	120.16	122.50	42981
2016-11-22	122.14	123.97	121.04	123.80	55592
2016-11-23	123.42	125.67	123.42	124.63	44966
2016-11-25	124.33	126.18	124.07	126.18	22665
2016-11-28	125.41	127.26	124.58	126.11	79982
2016-11-29	125.65	128.41	124.81	124.97	124584
2016-11-30	126.08	129.07	125.84	127.24	59798
2016-12-01	127.78	129.33	127.55	128.90	74268
2016-12-02	128.98	129.18	126.80	127.43	107181
2016-12-05	128.11	131.30	128.11	130.52	81429
2016-12-06	129.91	133.07	129.10	132.58	86303
2016-12-07	133.10	134.08	132.60	133.74	82268
2016-12-08	136.03	139.92	134.37	135.85	149965
2016-12-09	136.49	138.28	132.00	132.49	114288
2016-12-12	132.03	133.40	130.82	131.32	64814
2016-12-13	131.84	133.16	128.50	129.30	99272
2016-12-14	129.25	130.84	128.09	128.42	96368
2016-12-15	128.18	131.11	127.10	130.86	70074
2016-12-16	130.77	131.51	128.56	130.77	250730
2016-12-19	129.10	129.91	127.79	129.22	48999
2016-12-20	130.08	130.61	128.85	130.58	46494
2016-12-21	131.19	132.50	130.49	131.94	57920
2016-12-22	131.89	131.89	128.72	128.87	40183
2016-12-23	128.60	128.93	126.55	128.88	62674
2016-12-27	129.09	130.44	128.75	130.31	26558
2016-12-28	131.00	131.00	128.10	128.44	38576
2016-12-29	128.42	129.45	127.71	128.81	23183
2016-12-30	128.03	129.21	127.31	127.94	30499
2017-01-03	128.80	130.34	128.53	129.85	89096
2017-01-04	130.77	130.99	129.55	130.99	77586
2017-01-05	130.70	130.99	128.00	128.76	72491
2017-01-06	129.30	129.30	127.16	128.36	47752
2017-01-09	127.71	129.06	126.46	127.51	67989
2017-01-10	128.07	129.46	127.12	128.46	73978
2017-01-11	128.77	130.72	128.74	129.95	70549
2017-01-12	129.74	129.74	126.85	128.35	85129
2017-01-13	129.07	129.07	126.95	127.08	80102
2017-01-17	127.13	127.85	125.22	125.48	78260
2017-01-18	126.01	127.07	125.59	126.03	132146
2017-01-19	125.93	127.53	125.06	125.80	80520
2017-01-20	125.89	127.28	125.32	125.66	73261
2017-01-23	125.16	126.49	124.92	125.97	68292
2017-01-24	126.30	130.15	126.30	129.99	54872
2017-01-25	130.74	131.49	128.64	131.01	56307
2017-01-26	130.42	131.98	130.42	131.49	66909
2017-01-27	130.91	131.31	129.73	130.66	40540
2017-01-30	129.47	130.20	127.93	129.52	48502
2017-01-31	129.14	130.01	127.38	128.50	98920
2017-02-01	129.08	133.70	129.08	132.39	124453
2017-02-02	137.00	138.11	133.01	133.17	205815
2017-02-03	133.79	134.99	130.88	132.79	75945
2017-02-06	131.53	132.59	129.91	131.11	49879
2017-02-07	130.92	132.46	129.18	130.18	90743
2017-02-08	129.35	130.66	128.03	129.07	49957
2017-02-09	129.76	130.83	128.94	130.68	72082
2017-02-10	131.38	133.01	129.61	132.67	35667
2017-02-13	133.10	133.67	132.55	133.45	24154
2017-02-14	132.83	133.59	130.01	131.68	56069
2017-02-15	130.90	133.25	130.90	132.75	45989
2017-02-16	132.05	132.86	131.60	132.57	46622
2017-02-17	132.85	132.91	131.02	132.79	58272
2017-02-21	133.47	135.35	133.47	134.71	37761
2017-02-22	133.97	135.59	133.77	134.94	69879
2017-02-23	135.06	135.33	132.51	134.29	82636
2017-02-24	134.36	136.53	133.88	135.01	80540
2017-02-27	134.32	135.54	132.91	134.60	67192
2017-02-28	134.15	134.83	130.36	131.68	99010
2017-03-01	134.00	138.95	132.53	138.45	127563
2017-03-02	137.84	138.72	135.88	136.18	66253
2017-03-03	135.99	137.05	134.90	135.70	46533
2017-03-06	135.12	135.67	133.73	134.26	35294
2017-03-07	134.26	134.74	132.79	133.02	49630
2017-03-08	133.23	134.16	130.10	130.14	64797
2017-03-09	129.38	130.74	128.58	128.75	47758
2017-03-10	129.74	129.77	128.50	129.55	42298
2017-03-13	129.66	131.24	129.51	129.92	29215
2017-03-14	129.01	130.30	128.42	129.39	46211
2017-03-15	130.41	131.50	129.22	130.85	70650
2017-03-16	131.77	132.55	130.47	131.53	46488
2017-03-17	131.68	133.95	131.42	133.78	114639
2017-03-20	133.19	133.91	131.47	131.97	41778
2017-03-21	131.92	131.92	127.56	127.62	40386
2017-03-22	127.81	128.55	126.36	127.93	37927
2017-03-23	127.55	130.43	127.55	129.51	29898
2017-03-24	129.70	130.61	127.35	128.02	50539
2017-03-27	126.68	129.18	126.18	128.82	27202
2017-03-28	128.01	129.82	127.18	129.70	45200
2017-03-29	130.28	130.40	128.61	129.84	34250
2017-03-30	129.80	131.80	129.80	131.32	40006
2017-03-31	131.60	132.59	130.68	131.66	51097
2017-04-03	131.69	133.10	128.06	128.57	54682
2017-04-04	129.96	129.96	127.70	128.57	41948
2017-04-05	137.09	153.90	136.04	138.39	285880
2017-04-06	139.96	141.46	137.76	138.71	114583
2017-04-07	138.09	141.04	138.09	140.39	56544
2017-04-10	139.90	140.85	137.66	137.80	35771
2017-04-11	137.50	139.00	137.25	138.86	54444
2017-04-12	138.09	138.42	136.36	137.36	41346
2017-04-13	136.85	137.44	134.38	134.62	24998
2017-04-17	134.94	135.64	133.54	135.26	45486
2017-04-18	134.59	137.86	134.20	137.43	45587
2017-04-19	137.71	139.30	137.71	138.66	61229
2017-04-20	139.41	142.61	139.25	142.20	72710
2017-04-21	141.90	143.78	140.62	142.99	50384
2017-04-24	144.95	144.95	143.25	143.99	61845
2017-04-25	145.68	147.53	145.65	146.48	42844
2017-04-26	145.77	147.35	143.45	147.22	54344
2017-04-27	147.10	147.99	145.78	146.66	30485
2017-04-28	146.78	147.14	144.27	144.60	26302
2017-05-01	144.99	145.79	143.44	144.98	46236
2017-05-02	145.09	145.09	141.02	143.91	53700
2017-05-03	143.55	143.55	141.77	143.21	28986
2017-05-04	143.12	144.36	140.29	141.90	57756
2017-05-05	141.68	145.36	141.68	144.64	31107
2017-05-08	144.66	144.78	142.21	143.04	29794
2017-05-09	142.60	142.60	140.34	141.34	42271
2017-05-10	140.00	143.29	140.00	142.86	44191
2017-05-11	142.59	142.59	140.91	141.25	30873
2017-05-12	140.97	143.39	140.01	140.42	44018
2017-05-15	140.74	141.70	140.01	140.30	31765
2017-05-16	141.10	141.75	140.38	141.38	28236
2017-05-17	139.87	140.16	137.48	138.07	53491
2017-05-18	137.80	138.47	136.33	137.02	53625
2017-05-19	137.12	139.32	136.74	137.21	64937
2017-05-22	137.40	138.91	136.75	138.28	39237
2017-05-23	138.96	141.45	138.47	140.43	40602
2017-05-24	141.66	141.79	139.90	140.45	24313
2017-05-25	140.50	141.85	138.36	138.94	44381
2017-05-26	139.25	140.00	138.05	140.00	46675
2017-05-30	139.77	139.86	138.07	139.70	28259
2017-05-31	140.60	140.60	138.57	139.39	32368
2017-06-01	139.47	142.50	138.93	142.29	44906
2017-06-02	142.48	146.25	142.48	144.48	61729
2017-06-05	143.23	143.56	140.79	141.28	36217
2017-06-06	140.70	143.71	139.40	142.23	27290
2017-06-07	141.15	142.56	139.28	140.86	29373
2017-06-08	141.00	143.48	138.76	142.33	47493
2017-06-09	142.52	147.65	142.52	147.59	52955
2017-06-12	147.82	149.08	145.06	146.41	43206
2017-06-13	146.49	146.93	144.16	146.33	34561
2017-06-14	146.81	146.86	143.44	144.57	50623
2017-06-15	143.31	145.29	142.01	145.02	37690
2017-06-16	143.72	145.17	142.37	144.21	85681
2017-06-19	144.20	145.22	143.46	144.48	28825
2017-06-20	143.50	144.01	142.27	142.81	26535
2017-06-21	143.51	143.73	140.59	140.92	20177
2017-06-22	140.47	143.53	140.47	142.70	35229
2017-06-23	142.92	145.18	142.92	143.28	149199
2017-06-26	144.09	145.62	141.55	142.61	32890
2017-06-27	142.21	144.71	141.20	141.63	45261
2017-06-28	142.43	148.14	142.22	146.12	59169
2017-06-29	146.35	146.35	142.52	144.95	36045
2017-06-30	145.20	147.43	143.21	145.23	40620
2017-07-03	146.19	148.22	145.39	147.04	19183
2017-07-05	147.19	147.19	143.43	145.27	35143
2017-07-06	144.40	146.43	143.63	144.32	37967
2017-07-07	144.53	147.46	143.83	147.32	32527
2017-07-10	146.93	148.47	145.76	146.53	29791
2017-07-11	146.40	148.94	146.35	147.45	36515
2017-07-12	148.49	149.95	146.82	148.96	59197
2017-07-13	148.95	148.95	146.06	147.60	56564
2017-07-14	147.62	148.81	146.35	147.83	44115
2017-07-17	147.74	149.42	147.74	148.24	34895
2017-07-18	147.74	149.93	146.33	148.05	34790
2017-07-19	148.97	150.91	148.25	150.27	40494
2017-07-20	150.20	150.72	147.21	149.45	42094
2017-07-21	153.61	153.61	148.17	149.97	68278
2017-07-24	149.71	151.21	148.13	150.91	45186
2017-07-25	151.75	153.38	151.00	152.66	69851
2017-07-26	152.81	154.38	148.98	149.02	33501
2017-07-27	149.33	151.00	147.63	147.87	18446
2017-07-28	146.39	146.39	139.85	143.28	44795
2017-07-31	143.85	143.85	139.38	141.87	70816
2017-08-01	142.54	143.00	140.03	140.95	60233
2017-08-02	140.96	140.96	137.07	138.96	46030
2017-08-03	138.92	139.84	137.82	138.61	36102
2017-08-04	138.68	140.57	138.65	139.36	34361
2017-08-07	139.40	139.40	136.10	136.10	45818
2017-08-08	135.88	137.80	134.60	135.53	50700
2017-08-09	135.46	138.63	134.61	136.60	50884
2017-08-10	136.21	136.49	134.31	135.49	35621
2017-08-11	134.34	136.23	134.25	135.06	42359
2017-08-14	136.47	138.46	135.25	137.66	36616
2017-08-15	137.91	137.91	135.02	135.41	32821
2017-08-16	136.00	137.89	135.05	135.91	51273
2017-08-17	135.24	136.98	134.09	134.15	54215
2017-08-18	133.11	135.19	131.80	133.09	52864
2017-08-21	132.75	132.93	129.98	132.10	67382
2017-08-22	132.21	134.60	132.21	133.75	36923
2017-08-23	132.70	135.40	132.70	134.53	54948
2017-08-24	134.73	136.05	133.06	135.08	47915
2017-08-25	135.61	137.41	133.92	136.81	42970
2017-08-28	137.18	137.28	135.37	137.03	71683
2017-08-29	136.50	136.97	134.92	136.31	41956
2017-08-30	136.04	137.25	135.12	136.48	35527
2017-08-31	136.83	139.70	136.83	139.22	59024
2017-09-01	139.62	140.58	137.56	140.43	39576
2017-09-05	140.56	141.93	137.32	139.00	43083
2017-09-06	139.76	140.33	137.94	140.12	51399
2017-09-07	140.00	140.00	135.62	138.00	80532
2017-09-08	137.92	139.26	136.58	138.60	56219
2017-09-11	139.23	140.11	138.43	139.98	33589
2017-09-12	140.21	141.79	139.18	141.23	41517
2017-09-13	141.00	141.96	139.25	141.68	37311
2017-09-14	141.76	142.19	140.40	141.27	40364
2017-09-15	141.68	142.84	139.78	141.58	121234
2017-09-18	142.12	143.15	139.46	143.08	43647
2017-09-19	143.10	144.53	143.10	144.24	48405
2017-09-20	144.68	146.59	143.81	145.83	49947
2017-09-21	146.12	148.57	145.82	148.07	111120
2017-09-22	147.83	149.87	147.34	147.45	52469
2017-09-25	147.50	148.27	145.73	146.80	56895
2017-09-26	147.08	148.26	145.01	146.04	55371
2017-09-27	146.84	151.10	145.35	150.31	59366
2017-09-28	151.10	152.00	148.62	148.95	73804
2017-09-29	148.85	149.54	147.52	147.95	114585
2017-10-02	147.99	150.90	147.99	149.73	78989
2017-10-03	149.83	150.35	148.32	149.49	151010
2017-10-04	149.44	150.35	148.40	149.75	45311
2017-10-05	150.28	152.13	148.72	151.08	71803
2017-10-06	150.37	152.46	150.34	151.69	46351
2017-10-09	150.86	152.95	150.13	151.60	563967
2017-10-10	151.60	153.75	150.43	151.80	47988
2017-10-11	151.84	152.46	150.47	151.19	67964
2017-10-12	150.86	151.93	150.86	151.36	66447
2017-10-13	152.00	153.64	150.51	152.57	42404
2017-10-16	152.37	152.37	150.52	151.25	56555
2017-10-17	150.74	152.21	149.39	149.48	48446
2017-10-18	150.00	151.08	148.82	149.62	45957
2017-10-19	148.50	150.77	148.29	149.12	35651
2017-10-20	150.43	151.46	149.46	150.84	44379
2017-10-23	150.79	151.90	150.10	150.86	30077
2017-10-24	151.24	153.27	149.10	151.51	45017
2017-10-25	151.28	152.40	149.09	149.53	61701
2017-10-26	150.20	151.12	148.80	151.12	23603
2017-10-27	150.54	156.91	147.61	156.72	72594
2017-10-30	156.71	157.12	151.80	152.68	59651
2017-10-31	153.14	157.64	152.26	155.32	74499
2017-11-01	156.46	158.15	154.51	155.55	58553
2017-11-02	155.91	158.06	155.15	157.22	46915
2017-11-03	157.40	160.47	155.98	160.13	111963
2017-11-06	159.91	163.36	159.91	162.65	138462
2017-11-07	162.80	164.01	161.21	162.89	214692
2017-11-08	161.85	162.78	159.96	162.35	271842
2017-11-09	161.09	161.36	156.13	157.07	56126
2017-11-10	157.75	158.50	155.64	156.24	43474
2017-11-13	155.56	157.85	153.73	157.14	70148
2017-11-14	156.45	157.25	154.61	155.89	48576
2017-11-15	154.54	156.04	154.08	155.00	45961
2017-11-16	155.73	158.74	154.31	157.09	47043
2017-11-17	156.12	160.42	156.12	159.40	91838
2017-11-20	159.19	162.68	156.90	161.37	90055
2017-11-21	162.00	165.37	161.54	164.26	102666
2017-11-22	164.21	165.93	161.15	161.77	56913
2017-11-24	160.21	162.63	160.21	161.60	33140
2017-11-27	160.11	162.61	159.71	160.35	49358
2017-11-28	160.74	164.36	160.07	163.92	80483
2017-11-29	164.02	165.82	162.47	164.46	36997
2017-11-30	165.12	165.86	163.82	164.78	48340
2017-12-01	164.65	164.65	156.73	160.43	82002
2017-12-04	162.08	162.08	157.54	158.96	87644
2017-12-05	158.99	159.40	156.36	156.63	50526
2017-12-06	155.61	158.25	155.06	154.86	37477
2017-12-07	156.44	156.51	153.80	154.86	57599
2017-12-08	155.64	155.64	153.10	153.35	47639
2017-12-11	153.34	154.73	151.77	152.87	90095
2017-12-12	153.30	153.84	151.09	151.26	31119
2017-12-13	151.14	153.85	150.50	151.36	51076
2017-12-14	151.49	151.75	146.48	146.99	54803
2017-12-15	147.79	151.12	147.79	148.92	252963
2017-12-18	150.01	151.04	148.50	150.83	76126
2017-12-19	150.96	152.77	149.91	151.30	69863
2017-12-20	151.98	154.26	150.22	152.03	53298
2017-12-21	152.15	153.30	150.40	152.00	40742
2017-12-22	151.62	152.29	150.41	152.00	38754
2017-12-26	151.47	152.62	150.36	151.66	57131
2017-12-27	151.41	152.74	150.63	150.98	21789
2017-12-28	151.01	152.16	150.31	151.84	26498
2017-12-29	152.57	153.01	150.50	150.79	59636
2018-01-02	151.13	152.90	150.01	151.57	57121
2018-01-03	151.62	153.16	151.20	151.45	66432
2018-01-04	151.87	153.64	151.11	151.55	81649
2018-01-05	152.26	153.45	151.28	152.97	62118
2018-01-08	152.29	154.19	152.13	153.00	79454
2018-01-09	153.21	153.95	150.29	151.19	106059
2018-01-10	150.00	153.00	149.40	152.47	108812
2018-01-11	152.79	156.99	150.61	156.90	97098
2018-01-12	157.01	157.37	153.89	155.54	54937
2018-01-16	155.96	157.50	152.81	153.45	71094
2018-01-17	153.94	156.17	152.20	155.98	69548
2018-01-18	155.33	156.25	153.30	154.48	97160
2018-01-19	153.95	158.60	153.95	158.14	65619
2018-01-22	157.50	159.12	156.51	157.54	80523
2018-01-23	156.94	158.39	154.70	158.07	65635
2018-01-24	158.20	158.61	154.53	154.78	74641
2018-01-25	155.70	157.41	153.79	154.76	90565
2018-01-26	155.03	156.74	154.41	155.38	94056
2018-01-29	154.72	156.60	153.50	153.97	37941
2018-01-30	152.33	154.71	152.33	154.34	50577
2018-01-31	154.09	154.40	152.60	153.90	70997
2018-02-01	153.23	153.62	150.54	150.93	83602
2018-02-02	149.83	151.46	148.30	148.78	48616
2018-02-05	147.44	150.56	144.70	144.78	74598
2018-02-06	143.52	147.18	142.61	145.87	81828
2018-02-07	143.95	147.19	143.80	146.25	28040
2018-02-08	145.99	145.99	140.74	140.74	49968
2018-02-09	142.22	145.48	139.26	144.36	67074
2018-02-12	145.40	147.00	144.01	145.95	58344
2018-02-13	145.26	146.84	144.54	145.00	21581
2018-02-14	143.72	147.57	143.11	146.86	57222
2018-02-15	147.62	150.51	145.83	148.60	27235
2018-02-16	148.21	149.70	147.46	148.32	35113
2018-02-20	147.72	149.34	145.78	147.04	23447
2018-02-21	147.51	150.78	147.51	147.91	50670
2018-02-22	148.36	150.39	147.66	148.41	35505
2018-02-23	149.44	151.28	146.95	151.28	29896
2018-02-26	151.81	152.32	147.96	151.75	38104
2018-02-27	151.64	153.00	148.76	151.28	45975
2018-02-28	149.39	149.98	142.51	142.53	59017
2018-03-01	150.00	164.10	147.44	153.00	108081
2018-03-02	150.82	151.30	147.14	148.60	73549
2018-03-05	147.65	151.23	146.63	150.18	60412
2018-03-06	150.18	154.91	149.32	153.86	99149
2018-03-07	152.49	156.00	150.35	155.08	53413
2018-03-08	155.08	155.08	151.49	153.23	48951
2018-03-09	153.85	159.02	153.79	157.99	57853
2018-03-12	157.82	160.04	156.41	157.43	80839
2018-03-13	157.73	159.61	155.88	157.39	64689
2018-03-14	157.93	159.68	156.05	156.58	58927
2018-03-15	156.94	158.29	155.29	155.69	48382
2018-03-16	155.43	159.03	153.24	155.68	221820
2018-03-19	155.25	157.14	152.40	154.33	66393
2018-03-20	154.57	154.92	150.41	153.86	43402
2018-03-21	153.69	157.59	153.16	154.50	31086
2018-03-22	153.17	154.56	151.00	152.15	54842
2018-03-23	152.37	153.13	146.41	146.41	44353
2018-03-26	148.09	150.44	144.91	150.40	43896
2018-03-27	149.65	151.27	144.45	146.56	45618
2018-03-28	146.24	147.48	144.07	145.22	47079
2018-03-29	145.96	150.90	145.96	148.13	57462
2018-04-02	147.48	149.54	144.39	146.83	58886
2018-04-03	147.61	149.98	146.53	149.33	47474
2018-04-04	146.68	150.83	146.68	150.08	42531
2018-04-05	150.89	153.10	150.18	151.94	54689
2018-04-06	150.45	154.15	148.16	149.57	54862
2018-04-09	150.68	152.43	149.92	150.31	29394
2018-04-10	151.79	154.93	151.17	153.83	25747
2018-04-11	153.01	154.48	151.59	153.35	41902
2018-04-12	153.83	153.94	152.26	152.35	40591
2018-04-13	153.21	153.21	151.16	151.77	55252
2018-04-16	152.05	155.63	150.86	154.98	76960
2018-04-17	156.47	157.59	153.83	155.37	78713
2018-04-18	156.03	158.72	155.84	156.82	68975
2018-04-19	156.36	156.36	152.93	153.86	60537
2018-04-20	153.32	154.95	152.40	153.23	33393
2018-04-23	153.20	155.45	151.60	153.30	30952
2018-04-24	153.25	154.57	148.79	150.57	33568
2018-04-25	150.08	152.95	149.09	151.41	30934
2018-04-26	151.82	154.22	150.33	152.76	33973
2018-04-27	152.92	152.92	149.88	150.39	22553
2018-04-30	150.69	152.09	146.59	146.99	71528
2018-05-01	149.25	154.25	137.95	147.44	91051
2018-05-02	147.08	150.67	144.48	145.16	50340
2018-05-03	144.88	147.00	141.01	143.52	72862
2018-05-04	142.76	147.88	142.76	146.75	55779
2018-05-07	147.36	148.31	145.60	147.65	28202
2018-05-08	147.46	150.97	145.91	149.53	37291
2018-05-09	150.07	151.80	147.51	150.23	35402
2018-05-10	150.74	150.85	149.43	150.48	20942
2018-05-11	150.81	151.97	149.17	149.57	37688
2018-05-14	150.10	151.00	147.94	149.03	30235
2018-05-15	148.44	150.55	147.30	150.19	40812
2018-05-16	150.49	155.00	150.48	152.75	66776
2018-05-17	152.57	155.08	152.57	154.16	41639
2018-05-18	154.92	156.97	154.00	155.72	46604
2018-05-21	156.47	158.19	155.86	157.15	28490
2018-05-22	157.23	157.59	154.13	155.25	30616
2018-05-23	154.66	156.73	153.84	155.54	29985
2018-05-24	154.88	155.18	153.50	154.66	29308
2018-05-25	154.46	155.27	152.48	154.55	22395
2018-05-29	153.00	155.06	151.55	154.09	44901
2018-05-30	155.00	157.53	154.56	155.30	35261
2018-05-31	155.09	155.09	151.80	152.85	38592
2018-06-01	152.93	154.85	152.78	153.44	55522
2018-06-04	154.45	155.40	152.63	154.61	52191
2018-06-05	154.49	156.93	154.15	156.54	36351
2018-06-06	156.66	159.47	155.87	159.47	40210
2018-06-07	158.60	161.06	158.60	160.36	36713
2018-06-08	160.06	162.52	160.06	160.34	30036
2018-06-11	160.42	162.31	160.06	161.56	26385
2018-06-12	161.80	163.14	159.45	159.57	34042
2018-06-13	159.55	160.82	157.06	159.61	51435
2018-06-14	159.96	160.59	157.86	159.87	41712
2018-06-15	159.80	161.35	156.96	160.98	67202
2018-06-18	160.00	162.07	159.54	161.00	41229
2018-06-19	159.87	161.48	157.45	160.36	35246
2018-06-20	160.49	161.29	158.74	161.13	30740
2018-06-21	161.06	162.42	159.77	161.35	51859
2018-06-22	162.10	163.64	159.55	161.17	74137
2018-06-25	160.44	160.44	153.65	154.99	43057
2018-06-26	155.28	156.80	154.06	156.16	35685
2018-06-27	156.65	157.76	154.32	154.37	27249
2018-06-28	154.58	155.28	151.43	153.98	29747
2018-06-29	154.67	155.59	153.61	154.87	52213
2018-07-02	154.03	155.37	152.40	155.37	35876
2018-07-03	156.30	156.41	155.02	155.82	11737
2018-07-05	156.64	158.71	155.53	158.69	25034
2018-07-06	158.44	161.39	158.44	161.03	16895
2018-07-09	158.21	164.34	158.21	163.77	36822
2018-07-10	163.28	164.91	160.93	161.67	30654
2018-07-11	160.26	161.05	159.51	159.90	20740
2018-07-12	160.60	161.86	158.58	160.09	28450
2018-07-13	160.10	161.57	159.22	159.37	25772
2018-07-16	158.71	159.23	155.40	157.42	28803
2018-07-17	156.80	159.92	156.80	158.92	17671
2018-07-18	158.25	160.73	158.25	159.41	19797
2018-07-19	159.11	162.90	159.05	162.75	51799
2018-07-20	162.41	163.57	161.90	162.68	38101
2018-07-23	162.20	162.30	159.50	159.79	32037
2018-07-24	160.32	161.16	158.26	160.73	33011
2018-07-25	160.35	160.59	157.13	160.59	30458
2018-07-26	160.79	164.90	160.79	164.64	36914
2018-07-27	164.80	165.69	160.01	161.42	27706
2018-07-30	161.57	163.66	159.57	160.56	22086
2018-07-31	166.00	178.90	163.00	177.54	100319
2018-08-01	178.46	178.70	169.16	171.03	64508
2018-08-02	170.17	172.40	169.46	169.77	29301
2018-08-03	170.71	170.95	165.88	166.51	24971
2018-08-06	162.87	168.32	162.87	167.38	37647
2018-08-07	168.50	169.28	164.63	166.51	35805
2018-08-08	166.95	169.53	166.78	168.34	20823
2018-08-09	168.78	170.57	167.84	169.25	18030
2018-08-10	168.93	170.42	167.25	168.22	23788
2018-08-13	167.83	169.09	163.16	164.40	39511
2018-08-14	164.91	170.80	164.91	167.99	54448
2018-08-15	167.02	170.65	163.50	169.02	53878
2018-08-16	169.92	172.66	167.31	171.52	35452
2018-08-17	171.19	173.40	170.51	172.83	116021
2018-08-20	173.76	175.24	173.21	174.70	40020
2018-08-21	175.00	177.95	174.98	177.09	50807
2018-08-22	177.10	178.17	175.04	177.83	27465
2018-08-23	177.34	178.36	175.71	177.25	21972
2018-08-24	177.43	180.00	177.18	177.34	29722
2018-08-27	177.34	180.51	177.34	178.54	46120
2018-08-28	179.73	179.73	176.56	176.78	32177
2018-08-29	177.28	179.00	176.62	177.54	34770
2018-08-30	177.42	179.96	177.10	178.63	32260
2018-08-31	176.94	180.35	176.81	180.14	34068
2018-09-04	179.67	179.96	176.95	179.90	27754
2018-09-05	179.34	184.39	179.15	182.39	37473
2018-09-06	182.35	183.76	180.54	183.71	17109
2018-09-07	181.93	188.85	181.00	188.69	47390
2018-09-10	189.62	189.94	185.86	189.14	23436
2018-09-11	188.48	191.50	186.82	188.66	31937
2018-09-12	188.41	191.30	184.30	189.25	61864
2018-09-13	189.66	192.65	187.63	188.18	40867
2018-09-14	187.63	190.91	186.98	189.87	37332
2018-09-17	190.20	190.62	185.17	188.96	40122
2018-09-18	189.37	196.62	188.65	195.30	51067
2018-09-19	195.50	197.90	192.68	195.53	112501
2018-09-20	196.71	200.00	195.18	197.94	74190
2018-09-21	199.00	199.69	197.25	198.74	127145
2018-09-24	198.76	199.75	197.20	198.53	78137
2018-09-25	199.30	201.27	198.15	200.11	37215
2018-09-26	200.89	202.53	198.07	198.71	54193
2018-09-27	198.98	200.64	197.65	199.84	62041
2018-09-28	199.31	203.78	199.03	202.21	61685
2018-10-01	203.25	204.30	200.34	202.80	58817
2018-10-02	203.39	203.95	200.40	201.57	57028
2018-10-03	193.29	204.49	193.29	203.95	43102
2018-10-04	203.24	203.26	199.03	200.64	83390
2018-10-05	201.20	201.20	196.27	199.19	43366
2018-10-08	198.45	201.40	198.38	201.06	41518
2018-10-09	200.64	200.64	197.17	198.76	91610
2018-10-10	197.98	197.98	190.56	193.00	200371
2018-10-11	191.70	194.39	187.38	187.65	80333
2018-10-12	189.68	193.01	186.42	189.90	116055
2018-10-15	189.47	194.38	188.34	190.17	99319
2018-10-16	191.27	196.27	189.31	196.26	52040
2018-10-17	195.54	198.59	194.66	197.53	85829
2018-10-18	196.85	198.77	192.06	193.17	44287
2018-10-19	193.04	194.60	187.48	188.51	85974
2018-10-22	188.33	188.33	185.00	186.96	112526
2018-10-23	183.93	185.20	179.92	181.46	71381
2018-10-24	180.94	183.50	172.94	174.73	105041
2018-10-25	176.20	181.79	176.20	180.00	53153
2018-10-26	177.06	180.96	172.75	177.46	74957
2018-10-29	179.95	180.37	173.83	176.03	57888
2018-10-30	175.88	179.56	174.54	179.42	61741
2018-10-31	181.86	183.31	178.71	179.90	54279
2018-11-01	180.77	186.07	180.77	182.82	59142
2018-11-02	184.98	211.14	184.98	203.91	187323
2018-11-05	203.58	204.80	199.09	203.48	87914
2018-11-06	204.01	205.13	202.42	204.49	82618
2018-11-07	205.63	209.26	202.52	208.99	69654
2018-11-08	208.52	209.16	202.00	204.55	43809
2018-11-09	203.50	205.39	199.93	204.86	36180
2018-11-12	204.56	204.56	199.34	200.09	66580
2018-11-13	200.00	202.39	197.54	198.72	34523
2018-11-14	202.05	204.22	195.56	202.65	53373
2018-11-15	201.80	206.09	201.80	204.48	37709
2018-11-16	203.00	206.81	202.39	204.99	69033
2018-11-19	204.09	207.19	197.33	200.20	47819
2018-11-20	203.21	203.21	196.22	198.89	40489
2018-11-21	201.92	205.33	199.85	200.20	21301
2018-11-23	198.96	204.73	198.96	202.41	18554
2018-11-26	203.53	203.53	198.84	202.99	28448
2018-11-27	202.99	204.08	199.44	200.17	50425
2018-11-28	200.97	207.29	195.63	206.30	78017
2018-11-29	205.31	207.89	203.23	203.45	34141
2018-11-30	203.52	206.49	202.26	206.24	69364
2018-12-03	210.98	217.15	203.63	206.29	58403
2018-12-04	205.96	205.96	197.08	197.83	49110
2018-12-06	194.10	196.67	188.56	195.84	41470
2018-12-07	196.30	199.75	185.37	188.11	82659
2018-12-10	189.55	193.09	187.77	192.14	44424
2018-12-11	195.63	200.18	193.18	194.24	65893
2018-12-12	196.34	199.78	193.00	195.92	67704
2018-12-13	195.87	198.01	194.18	195.96	78429
2018-12-14	194.02	197.05	189.13	189.83	59259
2018-12-17	190.34	190.34	177.37	179.45	94840
2018-12-18	181.24	181.74	177.55	178.85	72663
2018-12-19	179.10	186.75	177.30	178.90	48463
2018-12-20	178.87	179.99	172.16	176.32	54098
2018-12-21	176.81	179.17	170.00	171.22	253454
2018-12-24	170.26	172.39	167.56	168.86	28669
2018-12-26	168.63	175.20	165.40	174.89	42779
2018-12-27	172.00	176.45	166.44	175.59	58895
2018-12-28	176.02	182.00	171.00	177.82	52101
2018-12-31	177.97	178.03	172.47	177.71	74869
2019-01-02	174.59	181.00	167.64	178.29	126666
2019-01-03	177.02	182.53	172.14	173.44	48544
2019-01-04	176.65	181.27	174.57	177.52	104948
2019-01-07	176.53	182.71	175.77	181.50	114240
2019-01-08	182.49	184.65	178.50	184.37	120189
2019-01-09	184.68	189.50	184.32	188.96	143781
2019-01-10	188.00	191.32	187.00	191.00	50660
2019-01-11	189.98	190.97	183.85	184.59	83742
2019-01-14	182.97	184.11	181.05	181.05	64247
2019-01-15	180.23	184.29	179.87	183.79	66156
2019-01-16	183.99	188.19	183.99	188.19	96528
2019-01-17	187.60	197.94	187.60	197.01	98394
2019-01-18	198.40	200.86	197.39	197.73	60115
2019-01-22	196.25	197.23	192.86	195.39	57149
2019-01-23	196.76	196.76	188.39	190.30	50941
2019-01-24	190.42	194.12	186.78	190.83	22398
2019-01-25	191.80	197.24	191.80	196.49	43030
2019-01-28	195.76	197.91	194.28	196.03	59165
2019-01-29	196.30	198.00	194.18	196.18	47780
2019-01-30	197.84	200.08	195.44	199.49	45096
2019-01-31	200.73	204.63	199.96	204.46	65881
2019-02-01	204.54	208.37	201.71	202.69	73235
2019-02-04	202.12	204.46	201.82	203.80	41981
2019-02-05	203.60	205.43	201.80	204.41	59661
2019-02-06	202.91	205.83	201.00	203.31	39129
2019-02-07	201.71	204.18	197.79	201.43	44596
2019-02-08	200.22	204.01	199.07	202.96	32935
2019-02-11	203.09	204.27	202.19	202.83	48184
2019-02-12	204.51	204.91	201.25	204.08	91564
2019-02-13	204.56	207.30	202.94	205.42	90636
2019-02-14	204.82	206.23	203.02	205.13	88928
2019-02-15	207.04	210.49	205.17	206.10	60034
2019-02-19	205.79	209.69	204.56	208.51	103408
2019-02-20	207.96	213.66	207.96	212.72	60300
2019-02-21	211.85	212.25	209.06	211.16	44805
2019-02-22	212.06	213.50	209.77	212.05	53450
2019-02-25	213.44	215.20	212.09	214.18	59137
2019-02-26	214.35	214.67	209.72	209.72	55782
2019-02-27	209.42	210.92	206.60	209.89	69403
2019-02-28	209.65	211.68	208.10	208.99	94072
2019-03-01	209.38	212.71	202.56	208.94	147018
2019-03-04	208.90	208.90	201.79	203.51	111057
2019-03-05	203.35	204.05	201.66	202.49	76294
2019-03-06	201.55	202.47	195.45	197.72	115293
2019-03-07	197.14	199.45	195.39	195.39	78066
2019-03-08	193.08	195.60	191.01	195.23	89605
2019-03-11	196.49	201.61	194.11	199.37	77743
2019-03-12	198.97	201.12	197.36	198.22	59093
2019-03-13	198.40	201.08	197.50	198.80	84653
2019-03-14	198.91	198.91	195.43	195.96	54769
2019-03-15	196.46	201.00	196.46	198.71	121003
2019-03-18	199.17	203.05	198.70	202.79	82850
2019-03-19	203.57	205.27	200.05	200.96	73857
2019-03-20	200.66	203.71	197.96	201.29	102068
2019-03-21	200.90	206.66	200.90	205.62	74830
2019-03-22	204.43	204.43	195.98	196.58	101059
2019-03-25	196.73	199.28	194.17	198.68	58416
2019-03-26	200.18	203.19	198.59	202.09	73312
2019-03-27	201.73	203.01	198.20	201.27	43980
2019-03-28	201.98	203.30	199.62	202.31	34806
2019-03-29	203.81	204.68	199.96	200.33	75370
2019-04-01	202.90	204.87	199.92	204.15	86160
2019-04-02	203.77	203.77	196.51	200.95	107475
2019-04-03	202.68	205.92	201.86	205.48	59333
2019-04-04	205.50	206.80	204.01	206.57	41996
2019-04-05	207.34	208.16	203.83	205.90	91655
2019-04-08	205.78	209.60	204.23	209.52	60801
2019-04-09	208.88	209.92	205.34	205.83	52257
2019-04-10	206.60	210.59	205.72	209.62	69166
2019-04-11	210.22	212.07	208.44	208.77	28887
2019-04-12	210.13	212.14	210.13	211.20	27235
2019-04-15	211.32	213.87	211.32	212.70	54604
2019-04-16	213.60	216.47	212.61	215.93	49069
2019-04-17	216.29	217.01	212.23	214.78	73618
2019-04-18	214.85	218.71	214.85	217.74	58905
2019-04-22	217.73	218.27	212.56	214.36	97131
2019-04-23	216.52	219.72	214.70	218.57	107642
2019-04-24	218.73	221.25	218.45	219.98	67677
2019-04-25	218.59	219.49	215.83	217.77	82559
2019-04-26	219.74	223.44	215.50	223.06	60659
2019-04-29	222.18	224.30	221.03	222.87	100309
2019-04-30	224.01	224.07	218.98	223.82	146109
2019-05-01	224.30	224.30	219.76	222.24	201769
2019-05-02	221.78	223.98	220.06	223.05	93317
2019-05-03	218.54	222.97	213.00	214.94	195194
2019-05-06	210.88	216.96	208.58	215.96	105673
2019-05-07	213.89	214.87	205.64	207.48	72625
2019-05-08	208.42	209.55	205.53	208.31	85998
2019-05-09	206.20	206.69	203.07	204.98	65063
2019-05-10	204.18	207.39	200.39	207.12	46532
2019-05-13	203.89	203.89	195.57	196.31	77523
2019-05-14	196.37	200.88	196.13	200.14	50982
2019-05-15	198.83	200.13	197.33	199.60	42593
2019-05-16	200.49	203.28	199.06	201.32	55412
2019-05-17	199.63	202.50	196.44	197.45	68134
2019-05-20	195.47	197.93	192.90	195.14	71061
2019-05-21	196.49	200.82	196.49	198.59	67040
2019-05-22	197.72	199.90	196.12	196.97	69667
2019-05-23	194.98	194.98	185.99	187.54	90578
2019-05-24	188.91	190.48	187.55	189.15	127586
2019-05-28	190.13	192.54	189.96	190.70	113319
2019-05-29	190.00	190.00	186.00	187.44	47270
2019-05-30	187.28	189.92	183.99	185.40	85847
2019-05-31	182.26	185.51	179.00	180.86	135936
2019-06-03	181.29	184.61	180.20	181.15	142326
2019-06-04	183.73	188.55	182.55	188.55	106283
2019-06-05	189.71	190.22	184.88	187.73	104329
2019-06-06	187.50	189.00	186.11	188.91	71838
2019-06-07	194.06	194.88	187.89	190.43	124441
2019-06-10	191.75	198.43	191.75	195.52	82485
2019-06-11	197.54	198.70	195.31	196.86	84704
2019-06-12	196.99	199.78	196.20	199.14	83316
2019-06-13	200.00	203.08	199.20	203.01	124426
2019-06-14	203.16	203.16	197.74	198.11	101497
2019-06-17	198.58	200.25	197.39	197.59	122641
2019-06-18	199.88	203.12	199.40	203.04	111860
2019-06-19	203.04	203.64	198.65	202.04	109290
2019-06-20	205.00	209.05	203.16	207.81	138055
2019-06-21	206.51	208.39	201.67	202.00	123644
2019-06-24	202.40	203.00	199.29	199.50	87126
2019-06-25	199.42	199.60	195.00	195.67	105801
2019-06-26	197.00	198.53	191.51	191.81	108778
2019-06-27	193.08	196.39	191.90	196.39	106634
2019-06-28	197.29	203.06	197.29	202.88	184579
2019-07-01	205.85	207.74	202.96	204.04	96890
2019-07-02	204.04	206.00	202.62	203.79	82416
2019-07-03	203.89	203.89	196.57	197.72	39270
2019-07-05	195.98	198.81	194.99	198.74	60381
2019-07-08	199.04	199.04	192.90	193.30	55657
2019-07-09	192.42	193.82	185.72	187.67	91736
2019-07-10	188.52	189.72	185.09	185.71	56116
2019-07-11	185.93	185.93	182.59	183.01	70569
2019-07-12	183.80	187.58	183.08	186.72	76421
2019-07-15	186.94	186.94	182.89	184.64	80270
2019-07-16	184.33	188.54	184.33	185.37	65009
2019-07-17	185.39	188.54	183.50	186.67	82527
2019-07-18	186.08	186.41	184.35	186.00	68218
2019-07-19	185.89	187.84	183.50	183.72	88385
2019-07-22	183.70	186.11	182.60	185.66	82086
2019-07-23	186.97	189.11	186.00	189.06	81940
2019-07-24	191.30	195.04	187.03	194.95	127190
2019-07-25	194.67	195.02	187.03	188.11	68153
2019-07-26	188.60	190.47	187.32	189.31	42591
2019-07-29	188.69	188.69	185.40	185.90	72731
2019-07-30	183.96	190.05	183.31	188.93	81502
2019-07-31	188.78	189.55	184.49	187.39	100196
2019-08-01	187.70	188.13	179.31	182.27	74049
2019-08-02	178.35	178.96	165.80	168.66	153292
2019-08-05	163.91	166.06	158.16	165.26	200666
2019-08-06	165.76	168.08	162.06	167.73	91894
2019-08-07	164.86	171.27	162.81	169.57	91219
2019-08-08	170.42	174.73	169.67	170.71	114381
2019-08-09	169.95	171.66	166.70	168.06	72207
2019-08-12	166.18	166.18	160.06	160.86	91893
2019-08-13	159.22	166.18	158.10	164.47	91054
2019-08-14	160.70	161.30	157.37	158.38	73592
2019-08-15	158.46	158.46	154.62	154.92	68149
2019-08-16	156.46	159.27	154.85	158.88	140235
2019-08-19	161.25	162.07	160.02	160.23	75271
2019-08-20	159.42	160.01	155.79	156.18	105696
2019-08-21	158.01	159.10	156.63	156.65	136392
2019-08-22	156.65	157.25	153.42	154.39	153272
2019-08-23	153.04	155.25	149.09	149.49	128625
2019-08-26	151.52	156.40	149.83	154.99	120338
2019-08-27	156.24	156.68	152.91	154.03	106945
2019-08-28	153.55	157.98	152.77	155.49	69080
2019-08-29	158.26	160.20	158.26	158.89	70797
2019-08-30	160.15	162.20	157.69	158.86	78930
2019-09-03	156.22	156.62	152.19	154.04	120165
2019-09-04	155.95	157.36	154.26	157.03	85465
2019-09-05	159.51	162.52	157.80	158.76	104862
2019-09-06	158.99	160.20	156.59	159.76	93967
2019-09-09	160.79	163.52	159.35	162.83	89090
2019-09-10	162.19	167.17	161.99	166.94	123904
2019-09-11	168.51	171.51	164.50	170.74	173513
2019-09-12	171.32	171.32	167.20	168.52	209170
2019-09-13	170.30	171.71	168.28	169.12	109816
2019-09-16	168.48	170.97	167.39	168.42	137198
2019-09-17	167.95	168.68	165.69	166.84	128196
2019-09-18	166.45	166.77	164.01	165.40	90015
2019-09-19	165.08	167.10	162.53	162.62	119477
2019-09-20	163.10	164.66	160.49	161.01	196087
2019-09-23	159.76	162.01	157.15	161.10	98775
2019-09-24	161.10	162.20	156.35	156.75	104482
2019-09-25	156.81	160.10	156.09	159.12	137801
2019-09-26	158.76	158.76	154.20	155.47	104901
2019-09-27	156.20	158.18	153.85	157.72	166888
2019-09-30	158.24	159.46	157.73	158.14	117470
2019-10-01	158.91	161.65	152.92	153.78	85576
2019-10-02	152.82	154.65	149.44	152.71	151043
2019-10-03	152.33	153.33	148.91	153.11	98245
2019-10-04	153.67	154.22	151.37	152.42	63450
2019-10-07	152.08	155.39	150.06	153.62	104549
2019-10-08	151.11	153.25	150.69	152.67	97183
2019-10-09	153.39	154.40	151.58	153.08	64947
2019-10-10	153.48	155.03	151.85	152.36	57365
2019-10-11	159.78	160.88	156.00	157.38	64109
2019-10-14	156.74	159.81	155.45	158.00	33943
2019-10-15	158.40	161.67	157.63	161.08	111306
2019-10-16	161.04	162.70	160.17	160.51	60579
2019-10-17	160.75	163.28	160.10	163.14	98631
2019-10-18	162.16	163.71	159.98	160.86	81246
2019-10-21	155.00	157.50	145.00	147.76	345612
2019-10-22	146.94	150.59	145.25	149.70	119459
2019-10-23	149.45	154.84	148.48	151.79	142715
2019-10-24	152.47	152.47	146.20	149.68	80640
2019-10-25	149.02	154.86	149.00	153.04	82250
2019-10-28	153.42	156.49	153.42	155.48	69630
2019-10-29	154.78	158.00	154.78	157.01	73157
2019-10-30	156.39	156.46	152.66	155.44	61213
2019-10-31	154.64	154.64	150.50	152.88	86097
2019-11-01	153.97	158.15	152.50	157.22	64141
2019-11-04	159.77	161.29	157.88	160.26	101996
2019-11-05	161.09	162.33	158.49	159.53	62935
2019-11-06	158.55	159.33	155.53	156.36	87085
2019-11-07	158.56	161.33	157.60	159.80	72848
2019-11-08	159.40	162.26	157.75	158.43	102163
2019-11-11	156.20	161.76	156.20	161.05	107963
2019-11-12	160.39	161.76	156.38	157.08	89115
2019-11-13	154.00	158.59	150.24	154.22	224376
2019-11-14	151.77	154.84	145.51	149.08	279018
2019-11-15	150.73	151.47	148.33	148.87	185516
2019-11-18	147.56	147.56	142.01	144.29	132990
2019-11-19	144.57	145.64	142.19	143.90	189066
2019-11-20	144.23	148.46	142.50	144.19	186794
2019-11-21	144.17	144.79	141.79	144.05	130122
2019-11-22	144.46	147.70	143.71	145.42	106264
2019-11-25	145.95	151.33	145.95	150.36	141871
2019-11-26	149.72	151.58	149.18	149.67	112106
2019-11-27	150.26	150.59	148.37	150.36	67549
2019-11-29	149.87	151.39	148.73	149.23	32527
2019-12-02	149.24	150.63	147.84	148.10	77267
2019-12-03	145.48	148.23	144.62	147.80	133776
2019-12-04	149.35	152.90	149.35	151.30	133022
2019-12-05	152.07	152.46	150.57	151.99	135059
2019-12-06	154.07	156.36	151.95	152.65	148422
2019-12-09	152.21	153.91	151.97	152.59	128922
2019-12-10	152.00	152.69	150.33	151.02	97505
2019-12-11	150.91	153.81	149.43	153.70	91909
2019-12-12	153.88	160.82	153.47	160.08	122689
2019-12-13	159.89	161.00	156.90	158.80	96908
2019-12-16	160.39	161.33	158.57	159.19	102773
2019-12-17	159.71	161.53	158.88	161.37	92885
2019-12-18	161.82	162.57	159.98	162.17	92298
2019-12-19	162.07	163.99	161.42	163.95	112439
2019-12-20	164.27	165.19	162.91	165.10	501566
2019-12-23	165.09	165.10	161.12	162.47	76409
2019-12-24	162.80	163.07	160.90	163.05	28043
2019-12-26	163.24	164.80	162.42	164.47	42703
2019-12-27	164.60	165.38	163.19	163.73	52875
2019-12-30	164.80	165.78	163.44	165.03	52804
2019-12-31	164.40	166.22	164.40	164.52	79739
2020-01-02	166.00	169.48	164.53	169.24	140725
2020-01-03	166.95	168.09	163.24	165.80	140750
2020-01-06	163.66	167.44	163.66	166.45	123156
2020-01-07	167.00	169.37	166.05	168.21	122051
2020-01-08	167.51	167.59	160.68	165.42	122361
2020-01-09	166.03	166.82	162.73	165.30	94941
2020-01-10	166.02	167.52	164.35	165.10	63112
2020-01-13	165.10	167.48	164.63	167.19	77745
2020-01-14	166.15	169.68	166.15	168.19	91248
2020-01-15	167.94	169.68	166.11	167.03	87587
2020-01-16	168.38	169.87	167.48	169.60	74696
2020-01-17	169.99	170.25	167.65	169.04	83998
2020-01-21	168.03	170.44	167.47	168.25	134650
2020-01-22	168.35	170.00	167.41	168.50	72753
2020-01-23	167.46	171.34	166.69	169.56	144911
2020-01-24	170.09	170.09	167.71	169.61	85517
2020-01-27	166.16	168.78	165.12	168.00	179731
2020-01-28	169.42	171.27	168.17	169.00	93608
2020-01-29	169.51	170.35	167.39	168.70	145686
2020-01-30	166.51	167.91	163.58	167.80	96921
2020-01-31	166.72	167.45	164.91	166.02	109210
2020-02-03	166.82	169.74	166.18	167.95	117688
2020-02-04	170.37	175.16	170.37	174.66	92642
2020-02-05	176.76	180.35	176.02	179.46	81110
2020-02-06	180.04	180.45	176.74	178.98	79319
2020-02-07	178.09	178.09	175.42	176.55	110080
2020-02-10	175.85	178.47	175.04	178.18	97855
2020-02-11	179.46	181.00	178.20	180.03	131391
2020-02-12	180.82	184.02	180.82	183.43	123770
2020-02-13	182.71	182.71	178.67	182.11	122418
2020-02-14	182.02	184.10	181.57	184.00	116005
2020-02-18	184.00	188.78	183.69	187.95	139493
2020-02-19	189.03	189.03	183.49	184.54	90044
2020-02-20	183.71	188.06	183.71	186.78	68202
2020-02-21	186.07	186.07	182.10	183.44	88038
2020-02-24	178.20	178.44	175.76	177.25	145390
2020-02-25	177.87	179.15	170.22	174.50	281664
2020-02-26	175.09	175.18	167.73	169.77	189475
2020-02-27	165.37	169.60	161.78	163.31	204198
2020-02-28	158.61	160.93	153.95	157.57	182332
2020-03-02	158.43	158.99	155.08	156.23	249766
2020-03-03	156.49	171.21	153.64	159.23	297061
2020-03-04	160.92	167.30	157.48	167.30	208481
2020-03-05	162.41	165.73	161.23	164.11	172856
2020-03-06	159.40	164.45	154.09	157.68	190951
2020-03-09	147.64	148.97	141.64	145.30	177892
2020-03-10	149.50	152.95	141.65	152.17	226460
2020-03-11	148.07	149.05	141.95	146.11	216428
2020-03-12	138.00	138.75	128.41	130.78	199525
2020-03-13	136.37	144.91	128.85	144.91	256107
2020-03-16	128.85	137.64	118.82	131.96	295051
2020-03-17	134.81	158.79	126.19	158.75	261213
2020-03-18	150.43	153.40	140.40	153.40	195396
2020-03-19	153.40	155.88	134.36	137.75	303312
2020-03-20	139.13	140.03	118.43	121.74	281604
2020-03-23	122.32	126.78	113.94	123.05	123197
2020-03-24	129.70	135.01	124.96	133.67	119418
2020-03-25	133.98	151.89	127.65	137.07	161958
2020-03-26	139.28	145.36	136.80	143.63	99730
2020-03-27	139.12	140.44	133.83	134.87	99520
2020-03-30	135.92	141.21	133.42	136.64	113286
2020-03-31	136.14	139.76	122.44	126.28	162880
2020-04-01	121.00	121.00	108.14	112.01	273818
2020-04-02	110.45	121.21	109.52	115.16	212710
2020-04-03	113.57	115.69	111.86	114.00	173853
2020-04-06	119.79	124.76	119.18	123.85	114891
2020-04-07	128.16	135.78	124.95	128.00	216044
2020-04-08	129.12	137.35	126.79	134.58	102537
2020-04-09	137.96	149.16	137.96	144.59	158832
2020-04-13	142.30	144.34	136.15	140.34	95000
2020-04-14	144.39	145.96	142.02	144.77	128121
2020-04-15	137.80	142.80	130.00	131.96	98091
2020-04-16	132.34	133.37	125.58	130.63	147875
2020-04-17	134.73	140.33	132.84	135.73	114426
2020-04-20	131.12	132.75	122.76	124.99	180307
2020-04-21	121.37	126.03	119.18	123.60	149892
2020-04-22	126.25	126.48	121.27	125.11	90078
2020-04-23	125.67	135.20	125.58	129.72	158937
2020-04-24	131.43	134.56	127.93	133.29	135729
2020-04-27	135.19	138.67	135.06	136.47	120651
2020-04-28	140.00	146.91	139.41	144.00	159542
2020-04-29	148.43	160.49	148.37	159.05	181589
2020-04-30	156.00	159.11	150.41	152.12	206196
2020-05-01	147.97	147.97	140.08	145.46	122312
2020-05-04	142.86	144.95	138.39	141.97	91576
2020-05-05	145.17	145.17	141.24	141.99	96874
2020-05-06	143.24	143.24	138.45	139.86	75834
2020-05-07	141.52	145.45	139.49	144.72	79411
2020-05-08	148.48	153.73	147.44	153.26	92028
2020-05-11	150.55	153.45	149.32	150.00	163477
2020-05-12	154.50	171.00	154.50	164.94	294926
2020-05-13	161.75	161.95	151.21	154.03	286860
2020-05-14	149.02	156.36	142.00	155.50	182947
2020-05-15	154.81	163.30	154.52	159.15	203239
2020-05-18	165.14	172.80	165.14	168.64	189326
2020-05-19	165.87	168.30	163.36	164.03	122611
2020-05-20	167.39	170.34	162.98	163.74	189976
2020-05-21	163.97	167.87	162.28	167.53	89063
2020-05-22	168.94	170.35	164.26	170.26	83486
2020-05-26	174.57	176.67	172.59	174.18	188607
2020-05-27	177.96	181.06	168.21	175.03	246343
2020-05-28	175.80	176.04	169.87	170.86	247262
2020-05-29	169.68	173.46	165.98	170.85	266284
2020-06-01	170.00	173.20	169.65	171.20	161344
2020-06-02	173.10	176.61	173.10	175.40	81780
2020-06-03	177.05	180.32	175.40	175.51	97868
2020-06-04	175.00	182.63	174.29	181.80	159217
2020-06-05	187.60	196.53	186.66	192.22	215977
2020-06-08	195.00	199.61	194.00	198.16	186083
2020-06-09	195.92	196.46	191.87	193.52	131624
2020-06-10	193.50	193.50	186.31	186.64	110889
2020-06-11	180.15	181.64	170.29	170.48	112260
2020-06-12	177.87	177.87	169.96	174.22	122615
2020-06-15	168.89	177.82	168.89	177.28	60817
2020-06-16	185.22	185.97	177.00	180.23	79926
2020-06-17	181.82	181.82	176.38	176.45	89778
2020-06-18	175.22	178.89	173.43	173.65	81248
2020-06-19	174.87	176.42	169.11	169.98	141640
2020-06-22	169.66	178.12	168.95	176.44	128302
2020-06-23	179.55	179.55	171.71	173.18	155919
2020-06-24	170.61	173.14	168.39	170.56	181653
2020-06-25	169.32	175.83	167.47	175.34	175383
2020-06-26	173.21	175.47	168.35	170.48	267690
2020-06-29	172.58	180.63	170.56	180.16	138386
2020-06-30	180.62	188.44	178.70	185.65	104397
2020-07-01	185.94	187.88	179.84	180.04	97736
2020-07-02	183.85	187.09	183.17	185.15	92206
2020-07-06	189.68	189.68	184.69	186.24	53047
2020-07-07	183.50	187.88	183.26	185.02	59122
2020-07-08	183.43	187.40	181.77	184.58	56628
2020-07-09	183.79	184.41	177.97	182.83	80911
2020-07-10	183.00	186.94	183.00	186.49	44400
2020-07-13	187.39	192.27	183.00	185.49	112266
2020-07-14	184.95	190.71	184.38	190.71	45187
2020-07-15	195.00	200.09	194.16	198.65	131412
2020-07-16	200.84	205.76	190.79	203.50	133455
2020-07-17	204.95	205.00	196.91	199.32	120633
2020-07-20	199.07	201.30	196.24	199.20	102893
2020-07-21	201.59	204.75	199.35	201.97	72640
2020-07-22	202.02	207.73	202.02	206.23	58151
2020-07-23	205.53	208.26	202.92	206.64	122688
2020-07-24	206.38	208.25	200.17	202.76	70751
2020-07-27	203.99	205.65	200.08	203.17	91189
2020-07-28	205.58	205.58	195.02	198.38	114054
2020-07-29	198.05	200.18	195.83	199.22	70956
2020-07-30	197.23	197.32	192.35	193.81	100922
2020-07-31	191.88	194.55	189.30	194.00	70274
2020-08-03	195.60	196.37	192.36	194.84	58847
2020-08-04	193.78	199.51	193.68	198.39	60784
2020-08-05	200.30	206.50	198.41	204.00	66335
2020-08-06	204.93	205.04	188.41	194.75	119140
2020-08-07	193.64	198.16	192.64	197.82	52434
2020-08-10	199.65	204.59	196.33	201.28	65139
2020-08-11	201.00	204.00	200.31	201.33	69754
2020-08-12	204.60	204.60	200.16	201.00	64834
2020-08-13	199.36	200.99	195.36	195.61	76030
2020-08-14	194.66	199.14	194.66	199.00	54905
2020-08-17	199.85	200.60	197.23	198.72	40871
2020-08-18	199.99	199.99	196.70	199.22	53776
2020-08-19	200.00	200.17	197.10	197.33	91128
2020-08-20	195.39	196.82	193.91	196.00	52558
2020-08-21	194.69	196.28	192.72	196.15	44898
2020-08-24	198.47	200.06	195.21	197.03	51458
2020-08-25	199.07	199.07	193.86	195.48	34857
2020-08-26	195.70	197.21	195.01	195.99	42341
2020-08-27	197.70	198.96	193.00	194.55	38291
2020-08-28	195.60	196.17	193.12	195.88	40758
2020-08-31	195.01	195.64	189.61	190.00	79526
2020-09-01	190.05	196.05	188.27	194.99	94107
2020-09-02	194.55	197.98	194.55	197.02	65365
2020-09-03	197.52	197.52	188.86	191.41	47088
2020-09-04	194.25	195.21	190.20	193.22	54404
2020-09-08	190.95	190.95	185.79	186.28	83124
2020-09-09	187.87	191.11	186.34	190.66	85292
2020-09-10	191.51	191.60	187.95	187.95	72223
2020-09-11	189.23	190.39	183.84	185.24	57105
2020-09-14	186.94	188.73	184.66	188.45	87634
2020-09-15	188.87	192.39	186.82	189.89	93243
2020-09-16	191.25	191.42	187.12	187.13	106110
2020-09-17	185.08	187.36	184.38	186.69	84844
2020-09-18	188.58	188.58	180.90	183.35	142147
2020-09-21	179.25	181.31	173.59	176.43	150460
2020-09-22	177.41	180.60	176.49	178.63	98449
2020-09-23	178.43	179.14	172.83	172.92	68844
2020-09-24	173.70	177.00	171.54	174.30	88368
2020-09-25	173.16	174.98	170.31	171.88	93070
2020-09-28	173.97	179.82	173.97	179.02	140246
2020-09-29	178.96	180.29	176.31	176.36	55304
2020-09-30	177.91	182.35	177.91	179.71	88612
2020-10-01	179.94	181.15	177.71	179.49	68406
2020-10-02	176.65	184.26	176.65	182.69	51126
2020-10-05	184.95	188.91	184.95	188.14	81224
2020-10-06	190.73	193.77	186.88	186.88	87843
2020-10-07	188.98	192.31	187.95	189.83	89405
2020-10-08	191.98	195.15	191.58	194.28	48970
2020-10-09	196.11	197.43	193.46	194.47	60703
2020-10-12	194.25	197.57	193.14	196.70	45595
2020-10-13	194.83	195.12	192.09	192.98	48794
2020-10-14	192.67	193.68	190.21	190.33	40000
2020-10-15	188.40	192.65	187.40	191.07	72584
2020-10-16	191.49	197.89	189.46	196.97	82436
2020-10-19	197.47	198.03	191.34	192.49	55264
2020-10-20	194.56	196.50	193.20	193.59	23931
2020-10-21	194.22	196.33	193.62	194.54	40117
2020-10-22	196.01	197.86	193.89	197.25	45085
2020-10-23	199.21	199.21	196.12	197.23	23992
2020-10-26	195.27	195.27	190.29	191.91	49769
2020-10-27	191.59	194.04	191.17	191.58	55456
2020-10-28	187.26	190.97	186.17	186.86	58146
2020-10-29	185.43	192.49	185.05	191.57	74397
2020-10-30	190.79	192.47	188.12	190.79	60547
2020-11-02	193.80	197.18	193.14	196.76	47191
2020-11-03	200.00	204.52	198.00	203.00	80464
2020-11-04	200.20	200.96	196.72	198.08	54112
2020-11-05	200.85	210.00	200.85	208.36	85601
2020-11-06	212.38	217.00	210.71	215.68	78320
2020-11-09	263.29	272.31	227.54	231.17	187639
2020-11-10	234.40	243.38	229.87	242.94	160534
2020-11-11	244.92	251.45	239.37	249.13	132483
2020-11-12	246.01	246.51	237.02	239.77	86397
2020-11-13	241.54	252.65	241.54	251.15	85226
2020-11-16	255.84	261.75	251.13	258.45	140007
2020-11-17	255.55	260.06	249.92	259.54	129976
2020-11-18	261.21	262.50	253.45	253.47	115063
2020-11-19	252.51	255.98	248.25	254.17	111987
2020-11-20	251.85	254.92	244.40	254.10	114887
2020-11-23	255.38	257.46	252.62	252.80	75247
2020-11-24	255.40	260.19	251.55	255.93	99392
2020-11-25	254.67	255.69	248.42	249.27	77675
2020-11-27	247.84	252.84	247.84	251.03	45091
2020-11-30	249.40	249.99	245.25	247.00	59422
2020-12-01	251.46	251.46	246.74	248.44	80145
2020-12-02	247.99	247.99	242.44	243.19	76900
2020-12-03	242.78	246.34	241.55	242.78	34411
2020-12-04	244.76	248.56	243.31	246.00	73646
2020-12-07	244.76	246.34	242.18	243.04	52741
2020-12-08	241.83	252.74	241.77	249.44	65813
2020-12-09	250.00	252.36	244.62	248.43	64556
2020-12-10	246.42	249.08	244.28	247.92	47221
2020-12-11	249.64	253.22	247.58	252.90	60425
2020-12-14	255.31	255.31	245.80	246.03	70628
2020-12-15	249.50	251.92	247.07	249.45	74363
2020-12-16	248.66	249.93	246.11	248.02	57338
2020-12-17	249.70	252.00	245.06	251.67	61968
2020-12-18	251.33	252.29	245.01	247.66	550056
2020-12-21	243.31	256.63	243.31	256.31	144544
2020-12-22	257.07	260.10	248.98	250.38	105385
2020-12-23	251.83	257.46	247.50	247.92	64278
2020-12-24	247.58	253.00	245.05	252.44	32802
2020-12-28	254.09	255.70	249.59	249.80	51812
2020-12-29	251.22	252.24	244.93	247.19	36083
2020-12-30	247.30	253.21	245.64	251.70	34893
2020-12-31	250.94	254.39	250.42	253.39	36079
2021-01-04	253.82	257.25	245.81	247.92	82287
2021-01-05	246.53	258.07	246.53	256.28	61484
2021-01-06	260.00	273.09	259.82	268.83	107794
2021-01-07	269.21	276.74	267.43	273.94	64846
2021-01-08	275.08	276.51	268.07	271.38	74134
2021-01-11	266.92	274.32	265.02	267.92	73551
2021-01-12	267.29	274.92	267.29	273.60	57390
2021-01-13	274.00	274.00	267.85	271.61	73841
2021-01-14	274.34	283.54	272.11	280.11	109592
2021-01-15	274.94	279.06	270.35	271.27	64088
2021-01-19	275.45	278.57	273.06	274.72	70296
2021-01-20	276.92	277.52	272.36	275.80	55660
2021-01-21	276.84	279.72	268.41	269.06	55134
2021-01-22	265.02	277.16	263.80	273.90	57687
2021-01-25	271.56	274.43	268.56	271.61	59431
2021-01-26	271.35	274.33	268.94	269.30	74422
2021-01-27	263.60	280.77	261.11	275.32	130346
2021-01-28	276.50	280.85	267.34	272.96	71620
2021-01-29	273.03	273.03	262.13	262.13	56940
2021-02-01	264.21	279.57	264.20	278.91	93275
2021-02-02	282.38	282.38	273.88	275.28	72243
2021-02-03	273.89	279.00	271.83	277.14	56738
2021-02-04	275.92	280.39	273.10	274.68	34613
2021-02-05	278.09	278.67	273.96	276.56	38721
2021-02-08	278.74	287.81	276.70	287.26	61726
2021-02-09	286.31	291.45	284.37	288.00	55473
2021-02-10	291.57	293.37	285.45	286.98	89282
2021-02-11	287.94	291.43	282.06	286.66	70705
2021-02-12	286.93	287.42	281.16	282.89	42836
2021-02-16	285.71	285.71	276.29	281.48	55605
2021-02-17	280.04	284.99	278.44	283.43	54665
2021-02-18	282.89	289.31	281.87	285.30	56050
2021-02-19	285.44	296.24	285.44	294.70	63784
2021-02-22	291.42	301.99	291.00	298.34	72539
2021-02-23	296.60	299.62	290.83	296.88	62870
2021-02-24	296.70	300.13	293.86	294.90	66671
2021-02-25	295.71	298.33	289.81	296.30	130878
2021-02-26	293.97	298.04	277.77	282.38	153851
2021-03-01	286.17	290.31	283.69	286.60	64721
2021-03-02	288.00	289.32	278.61	279.36	69817
2021-03-03	280.70	280.70	270.23	270.23	87004
2021-03-04	271.61	273.70	256.00	258.26	155171
2021-03-05	262.52	264.14	251.35	261.04	132991
2021-03-08	263.62	263.62	256.47	257.31	64514
2021-03-09	260.34	261.03	242.90	249.37	98968
2021-03-10	250.04	251.87	246.22	246.26	141743
2021-03-11	248.44	254.25	247.67	248.07	194103
2021-03-12	248.63	249.92	245.54	247.30	93931
2021-03-15	245.54	247.99	242.98	245.49	73353
2021-03-16	244.25	245.53	240.06	241.79	78348
2021-03-17	241.92	246.47	240.20	246.01	100495
2021-03-18	244.00	252.00	243.08	244.91	73472
2021-03-19	244.18	251.52	243.89	248.23	239617
2021-03-22	248.77	248.77	244.67	244.96	53208
2021-03-23	241.92	244.77	232.40	235.22	76291
2021-03-24	235.75	243.09	232.36	233.05	119099
2021-03-25	229.27	235.61	226.74	233.98	88521
2021-03-26	238.23	241.85	231.84	235.55	101932
2021-03-29	234.18	239.93	229.82	233.28	148477
2021-03-30	233.27	241.94	233.27	240.55	93179
2021-03-31	240.56	246.57	238.70	243.77	194224
2021-04-01	244.17	247.60	239.04	244.39	132998
2021-04-05	247.56	247.60	239.06	240.72	133555
2021-04-06	240.73	249.30	240.73	244.68	75455
2021-04-07	244.69	244.69	236.82	238.46	75711
2021-04-08	238.53	242.20	236.99	239.98	222312
2021-04-09	239.99	245.00	239.99	244.47	67905
2021-04-12	243.77	246.63	243.00	245.18	48019
2021-04-13	245.19	247.15	239.28	240.01	68293
2021-04-14	240.02	246.38	240.02	244.36	59437
2021-04-15	244.69	244.78	242.31	244.17	48817
2021-04-16	247.07	248.00	243.52	244.01	50073
2021-04-19	242.30	246.24	238.76	240.20	55303
2021-04-20	239.43	240.56	232.80	234.80	33247
2021-04-21	235.91	244.59	235.91	243.34	38377
2021-04-22	244.49	244.49	237.48	239.03	52658
2021-04-23	241.08	242.64	239.03	242.37	57986
2021-04-26	243.67	245.50	242.48	242.61	27058
2021-04-27	243.61	243.69	238.82	242.82	61310
2021-04-28	241.87	244.32	241.87	242.75	33461
2021-04-29	244.85	244.85	239.55	243.16	50490
2021-04-30	241.07	244.89	238.92	242.35	65358
2021-05-03	244.44	245.65	240.40	241.59	74884
2021-05-04	241.00	245.36	239.73	242.08	44473
2021-05-05	242.68	245.49	240.16	244.26	32237
2021-05-06	244.25	244.25	235.04	236.68	69639
2021-05-07	234.27	244.89	234.27	242.57	71844
2021-05-10	242.58	244.10	230.52	231.34	157899
2021-05-11	227.24	241.87	227.24	240.45	80471
2021-05-12	238.13	238.13	228.27	229.75	79177
2021-05-13	229.97	236.24	228.02	232.24	78405
2021-05-14	235.08	237.16	231.13	234.74	52846
2021-05-17	233.73	234.32	231.38	232.98	34965
2021-05-18	232.73	238.48	232.73	237.08	84476
2021-05-19	234.00	236.43	229.25	231.62	43640
2021-05-20	231.04	233.79	229.65	232.07	34001
2021-05-21	235.02	236.06	231.20	231.82	139305
2021-05-24	232.14	236.44	231.19	234.89	57717
2021-05-25	235.60	237.89	233.76	236.69	63492
2021-05-26	236.89	239.43	236.27	239.42	35381
2021-05-27	240.62	242.92	238.65	242.04	51383
2021-05-28	241.43	243.76	240.52	242.55	55648
2021-06-01	244.23	246.94	243.51	246.17	64453
2021-06-02	245.61	246.83	240.52	241.74	97030
2021-06-03	241.23	241.23	236.65	238.48	44343
2021-06-04	238.75	240.80	238.75	240.50	28606
2021-06-07	239.72	242.11	238.85	240.23	32480
2021-06-08	241.34	244.00	240.34	243.01	27594
2021-06-09	243.69	243.69	239.60	240.15	32804
2021-06-10	241.00	241.59	239.35	239.98	33948
2021-06-11	240.76	241.17	237.87	241.03	26864
2021-06-14	241.91	243.82	239.37	240.21	32034
2021-06-15	240.28	241.40	237.53	240.71	39599
2021-06-16	240.23	241.07	237.65	239.57	37441
2021-06-17	237.92	237.99	235.04	236.00	40012
2021-06-18	233.56	235.27	231.80	232.64	86080
2021-06-21	233.94	237.58	231.47	236.32	47796
2021-06-22	234.22	236.89	233.50	235.06	37685
2021-06-23	234.26	236.90	232.00	235.42	59851
2021-06-24	236.81	237.96	233.59	236.61	37335
2021-06-25	236.11	238.75	234.65	236.60	122163
2021-06-28	236.16	237.88	233.69	234.61	55895
2021-06-29	234.57	236.67	233.80	234.16	40619
2021-06-30	232.72	238.36	232.72	237.19	39542
2021-07-01	239.20	240.32	236.75	239.16	42115
2021-07-02	239.47	240.46	236.72	238.50	28517
2021-07-06	237.84	237.84	232.81	235.35	45165
2021-07-07	234.16	239.44	234.16	238.46	37423
2021-07-08	234.15	237.19	232.26	234.58	45829
2021-07-09	236.97	240.92	236.94	237.99	26684
2021-07-12	236.79	239.32	236.79	237.75	33504
2021-07-13	236.56	236.56	232.70	234.50	57081
2021-07-14	236.87	236.87	231.03	231.54	25667
2021-07-15	231.89	231.89	229.24	230.24	33140
2021-07-16	232.39	232.39	228.15	228.65	44003
2021-07-19	225.12	227.17	223.19	224.42	50049
2021-07-20	223.80	233.85	223.80	232.53	72793
2021-07-21	234.95	236.68	231.78	233.60	48706
2021-07-22	234.57	237.76	232.99	234.35	29204
2021-07-23	234.96	239.97	233.70	239.80	36742
2021-07-26	241.78	243.93	237.95	239.16	45552
2021-07-27	238.48	242.70	236.40	241.00	38603
2021-07-28	242.89	247.97	239.19	244.49	50970
2021-07-29	247.77	252.19	247.77	251.60	55777
2021-07-30	251.80	255.71	251.02	251.74	74528
2021-08-02	252.10	254.76	249.37	250.71	77454
2021-08-03	251.42	257.37	250.40	257.37	96699
2021-08-04	252.67	256.48	245.20	245.86	62174
2021-08-05	246.47	251.85	243.18	251.60	35563
2021-08-06	253.55	258.49	253.55	257.70	43909
2021-08-09	252.84	257.16	252.43	256.25	49875
2021-08-10	255.05	260.81	254.23	259.18	65697
2021-08-11	260.51	260.51	252.03	254.31	62251
2021-08-12	255.55	256.21	251.32	253.75	45203
2021-08-13	252.41	254.27	251.44	253.17	29965
2021-08-16	251.40	252.14	247.54	249.07	26373
2021-08-17	246.40	247.33	242.24	246.38	19950
2021-08-18	246.14	246.14	240.23	240.88	50551
2021-08-19	238.44	240.73	237.76	237.87	22237
2021-08-20	238.27	240.38	238.12	239.10	38941
2021-08-23	239.92	244.75	239.62	244.75	36568
2021-08-24	247.03	247.25	243.00	245.23	34717
2021-08-25	246.61	248.50	243.19	246.44	34230
2021-08-26	246.13	248.88	244.50	246.56	31423
2021-08-27	248.09	255.49	248.03	254.60	74768
2021-08-30	256.97	259.82	254.83	258.07	55588
2021-08-31	257.99	259.45	255.20	259.12	44769
2021-09-01	263.33	263.33	256.83	259.78	35591
2021-09-02	261.74	262.13	257.26	261.51	33928
2021-09-03	260.61	263.83	258.10	262.19	50073
2021-09-07	260.38	262.29	258.44	260.63	46456
2021-09-08	260.00	262.77	257.20	260.39	41213
2021-09-09	260.00	261.96	256.07	260.38	55269
2021-09-10	260.80	262.62	259.31	259.55	56664
2021-09-13	261.15	262.99	253.44	255.65	35012
2021-09-14	255.71	255.82	249.23	250.37	38908
2021-09-15	249.62	252.97	245.22	251.22	37251
2021-09-16	251.00	251.00	246.50	249.09	27493
2021-09-17	248.41	248.41	235.86	239.81	210111
2021-09-20	234.28	236.86	227.18	234.40	53332
2021-09-21	236.25	236.25	231.09	234.50	30524
2021-09-22	236.22	239.62	234.46	237.12	35826
2021-09-23	238.04	245.35	235.07	244.06	39573
2021-09-24	242.84	244.58	241.63	241.67	45042
2021-09-27	241.27	248.98	238.31	247.96	48380
2021-09-28	246.95	249.67	241.99	242.35	35252
2021-09-29	241.68	244.50	239.41	240.64	34047
2021-09-30	241.41	243.99	237.20	237.72	49500
2021-10-01	238.83	244.54	234.60	242.81	64349
2021-10-04	242.20	245.44	239.04	243.70	56436
2021-10-05	244.11	247.50	242.42	243.72	38209
2021-10-06	240.64	242.83	231.00	233.19	61381
2021-10-07	234.82	238.10	233.46	234.81	50294
2021-10-08	234.17	234.27	231.02	232.73	57025
2021-10-11	232.37	238.70	231.38	231.50	26843
2021-10-12	232.73	238.78	231.73	233.28	30835
2021-10-13	233.28	235.01	228.94	231.37	43272
2021-10-14	235.03	236.92	232.43	236.02	46098
2021-10-15	240.08	240.08	235.63	235.63	36193
2021-10-18	233.51	238.01	232.23	236.89	34018
2021-10-19	236.82	237.59	234.35	234.86	20039
2021-10-20	233.90	238.99	232.11	236.36	33194
2021-10-21	236.02	238.10	235.92	236.90	40664
2021-10-22	238.21	240.15	233.65	234.14	23061
2021-10-25	235.00	243.69	234.54	242.63	51967
2021-10-26	244.04	249.27	243.32	246.39	61834
2021-10-27	246.64	246.64	238.80	239.12	38147
2021-10-28	239.27	248.15	239.27	247.18	40106
2021-10-29	247.15	247.76	243.92	245.84	32538
2021-11-01	247.89	254.16	245.67	253.37	39014
2021-11-02	255.43	258.86	253.87	256.32	35632
2021-11-03	256.32	263.62	256.32	261.00	40780
2021-11-04	262.87	264.64	257.57	260.27	44312
2021-11-05	268.31	274.70	262.25	270.49	70940
2021-11-08	272.21	273.00	269.85	271.40	41116
2021-11-09	270.23	274.26	269.96	271.26	39909
2021-11-10	270.26	274.20	270.26	273.47	47854
2021-11-11	273.74	276.60	268.85	270.67	73844
2021-11-12	272.45	272.63	266.21	270.40	33674
2021-11-15	271.54	272.77	267.61	272.37	48381
2021-11-16	270.22	272.97	266.06	267.19	59658
2021-11-17	266.19	266.19	254.87	255.63	115910
2021-11-18	255.72	257.80	250.67	252.16	67153
2021-11-19	249.18	251.27	246.88	247.68	42393
2021-11-22	248.37	253.66	248.37	249.03	36520
2021-11-23	248.11	252.46	245.65	247.50	88564
2021-11-24	246.66	248.53	243.48	243.85	35310
2021-11-26	236.55	239.30	232.67	237.26	37839
2021-11-29	239.66	240.28	230.31	231.28	80354
2021-11-30	229.09	231.99	220.73	227.85	112975
2021-12-01	234.98	239.48	229.14	229.19	82329
2021-12-02	230.52	235.02	230.52	233.47	38078
2021-12-03	234.51	234.51	227.39	228.94	37901
2021-12-06	232.48	236.86	232.48	234.72	61139
2021-12-07	238.14	242.50	237.67	237.78	44746
2021-12-08	239.83	243.17	239.12	242.04	31448
2021-12-09	239.41	242.71	238.10	238.12	34677
2021-12-10	239.78	242.41	236.84	238.70	39847
2021-12-13	236.64	238.73	234.17	237.05	56362
2021-12-14	236.07	238.65	231.38	233.19	68293
2021-12-15	231.45	236.72	229.68	236.40	95328
2021-12-16	237.89	240.37	225.00	228.03	91999
2021-12-17	225.72	229.75	221.61	224.66	347521
2021-12-20	221.06	225.03	215.86	220.26	70156
2021-12-21	221.85	226.12	221.44	223.58	65048
2021-12-22	223.47	228.26	223.47	227.19	67013
2021-12-23	228.81	233.55	228.81	233.06	47010
2021-12-27	232.72	233.40	230.23	233.39	38733
2021-12-28	233.52	236.80	233.45	233.39	30403
2021-12-29	235.55	235.55	229.80	230.23	51787
2021-12-30	230.23	233.05	230.22	230.42	44121
2021-12-31	231.72	232.30	230.37	230.78	31604
2022-01-03	230.33	239.98	230.33	239.73	62156
2022-01-04	239.18	244.08	239.11	242.12	33697
2022-01-05	243.31	245.22	233.13	234.52	61670
2022-01-06	234.50	234.50	229.12	231.12	61137
2022-01-07	230.16	232.24	226.71	227.63	62546
2022-01-10	226.29	226.29	219.59	222.00	67533
2022-01-11	223.26	223.51	219.45	220.59	74356
2022-01-12	220.70	223.53	217.00	218.21	57933
2022-01-13	217.90	224.18	217.90	221.02	60280
2022-01-14	217.00	217.72	213.75	216.03	79897
2022-01-18	215.85	216.31	211.39	215.63	66058
2022-01-19	215.42	216.75	213.18	214.80	46698
2022-01-20	214.90	216.34	208.82	208.92	45599
2022-01-21	207.64	209.98	205.04	205.23	68918
2022-01-24	202.50	211.19	198.15	209.70	85044
2022-01-25	206.02	209.59	202.03	206.65	49417
2022-01-26	209.39	213.31	201.81	203.90	45236
2022-01-27	204.10	207.38	196.39	198.31	56792
2022-01-28	197.02	204.21	195.00	203.48	115091
2022-01-31	201.87	209.18	201.09	209.17	71542
2022-02-01	208.26	209.59	204.66	207.88	77852
2022-02-02	208.65	208.65	206.23	207.72	46587
2022-02-03	205.60	207.48	201.51	202.30	29998
2022-02-04	200.44	201.67	196.66	197.09	37063
2022-02-07	197.02	200.37	195.95	198.13	39077
2022-02-08	197.82	204.22	197.82	203.77	63088
2022-02-09	204.74	209.35	203.85	207.84	47884
2022-02-10	205.45	210.07	197.54	199.08	73175
2022-02-11	200.92	201.32	194.54	196.27	48049
2022-02-14	197.87	203.70	196.86	202.14	71825
2022-02-15	204.25	208.85	204.15	208.64	33144
2022-02-16	207.42	211.61	204.58	210.88	57848
2022-02-17	207.89	212.00	207.28	209.67	52518
2022-02-18	208.60	209.72	205.38	207.19	69113
2022-02-22	206.77	207.02	200.09	200.09	58738
2022-02-23	203.01	203.03	194.74	196.07	52692
2022-02-24	189.52	194.03	186.63	193.74	92249
2022-02-25	194.52	194.52	188.40	189.45	78190
2022-02-28	186.47	188.69	184.08	185.61	87103
2022-03-01	183.79	186.82	174.14	174.77	97119
2022-03-02	177.23	183.71	175.58	183.32	79193
2022-03-03	185.10	185.62	177.00	178.14	51818
2022-03-04	175.22	179.49	175.22	178.03	53672
2022-03-07	177.10	177.29	173.25	173.27	74050
2022-03-08	175.75	177.04	170.36	173.49	76468
2022-03-09	176.18	182.56	176.18	181.33	47885
2022-03-10	177.98	179.00	173.11	174.93	42734
2022-03-11	176.05	176.05	168.56	169.27	41915
2022-03-14	168.75	174.70	167.32	171.59	56362
2022-03-15	174.20	174.56	169.18	172.80	56876
2022-03-16	175.00	178.84	172.59	178.29	65725
2022-03-17	175.97	182.10	175.97	180.82	40938
2022-03-18	181.64	186.53	179.23	186.27	109337
2022-03-21	184.94	188.64	184.68	186.50	51476
2022-03-22	185.89	189.58	184.76	184.82	38441
2022-03-23	182.64	184.93	181.90	183.43	49214
2022-03-24	184.26	188.12	181.53	187.70	55712
2022-03-25	186.24	189.63	185.90	187.77	38876
2022-03-28	186.53	188.00	183.40	186.66	47272
2022-03-29	189.42	192.49	187.17	191.10	76353
2022-03-30	189.70	190.01	176.88	177.43	93126
2022-03-31	177.34	177.34	171.87	172.81	99118
2022-04-01	175.22	179.82	173.72	179.81	77975
2022-04-04	178.69	182.27	175.83	181.86	58599
2022-04-05	180.51	181.92	175.94	177.58	64697
2022-04-06	175.06	176.16	172.74	173.07	64718
2022-04-07	174.61	174.61	169.56	171.31	65660
2022-04-08	170.85	171.01	163.91	164.29	68040
2022-04-11	163.91	165.87	160.56	162.43	93526
2022-04-12	165.85	167.51	161.12	160.76	61370
2022-04-13	160.57	163.60	160.57	162.59	73207
2022-04-14	163.73	163.93	159.99	160.00	56337
2022-04-18	160.72	162.18	158.27	160.82	58254
2022-04-19	162.64	165.88	162.25	165.56	63862
2022-04-20	165.70	170.51	165.70	168.93	63906
2022-04-21	171.14	173.96	162.66	162.86	78744
2022-04-22	161.55	162.53	156.36	156.45	77792
2022-04-25	155.63	159.50	152.61	159.42	90144
2022-04-26	158.17	158.79	149.85	150.05	78356
2022-04-27	150.27	156.60	150.27	153.70	63882
2022-04-28	157.10	164.26	154.59	163.62	99966
2022-04-29	161.33	165.14	161.21	162.71	106718
2022-05-02	163.09	166.77	161.38	166.58	95041
2022-05-03	165.75	171.20	162.80	170.39	90703
2022-05-04	170.32	170.32	162.97	169.31	53338
2022-05-05	166.51	166.51	156.04	161.83	110564
2022-05-06	162.15	167.93	159.36	164.65	88812
2022-05-09	163.50	165.65	154.39	154.84	112623
2022-05-10	155.63	157.41	145.86	146.63	115912
2022-05-11	146.85	151.13	141.19	142.16	84263
2022-05-12	142.59	148.30	140.37	147.04	167582
2022-05-13	149.10	154.53	147.12	147.28	83386
2022-05-16	145.03	145.94	141.69	142.15	81465
2022-05-17	142.87	149.72	142.87	148.55	71280
2022-05-18	144.68	146.81	136.00	136.81	102261
2022-05-19	135.85	140.84	134.27	137.99	81326
2022-05-20	139.70	139.70	134.49	139.19	111240
2022-05-23	140.18	140.18	134.64	138.34	111148
2022-05-24	138.09	144.05	134.59	143.50	127029
2022-05-25	142.81	144.49	140.91	143.98	55749
2022-05-26	146.56	150.68	146.56	149.50	57744
2022-05-27	151.13	155.29	151.13	155.10	47576
2022-05-31	153.96	156.45	150.51	156.40	106920
2022-06-01	156.21	158.73	151.99	158.70	87537
2022-06-02	159.00	167.33	158.00	166.70	99690
2022-06-03	164.05	167.06	160.05	160.70	86460
2022-06-06	161.52	161.52	159.22	161.15	136789
2022-06-07	159.50	161.15	158.35	159.54	117747
2022-06-08	158.20	159.14	156.05	156.29	57291
2022-06-09	157.08	158.17	152.94	153.65	75481
2022-06-10	150.22	150.65	144.61	148.33	64600
2022-06-13	143.59	148.21	143.12	144.99	84039
2022-06-14	144.49	146.48	135.75	139.43	113271
2022-06-15	140.30	144.38	139.55	142.15	101098
2022-06-16	138.00	138.00	132.12	136.22	95657
2022-06-17	136.57	137.75	132.87	134.61	111764
2022-06-21	137.95	138.35	133.87	134.43	76933
2022-06-22	132.99	141.74	132.74	140.66	65944
2022-06-23	141.56	147.98	141.31	147.50	96731
2022-06-24	148.06	153.16	148.06	152.60	209231
2022-06-27	153.00	154.62	150.40	151.39	51387
2022-06-28	152.17	153.85	147.25	148.09	68031
2022-06-29	148.43	148.43	144.50	147.93	63620
2022-06-30	144.90	150.52	143.18	149.52	74249
2022-07-01	148.99	154.16	148.46	150.44	70163
2022-07-05	146.86	146.86	140.12	142.38	108599
2022-07-06	143.10	143.10	137.93	139.58	66270
2022-07-07	140.26	146.72	140.14	146.50	50200
2022-07-08	147.73	147.73	138.44	140.93	60570
2022-07-11	138.36	140.79	137.47	139.66	49516
2022-07-12	139.66	141.65	135.95	137.52	54053
2022-07-13	137.52	138.20	134.43	135.46	56581
2022-07-14	133.74	134.58	129.80	133.16	69038
2022-07-15	135.84	136.30	133.16	136.09	91892
2022-07-18	138.41	140.06	134.28	135.19	50540
2022-07-19	136.20	143.26	136.20	142.75	78312
2022-07-20	143.45	147.28	142.47	146.52	67408
2022-07-21	144.57	148.60	144.57	148.60	56542
2022-07-22	149.93	149.93	143.62	146.22	57771
2022-07-25	148.29	150.55	146.50	150.38	48781
2022-07-26	148.35	148.64	145.96	148.15	50088
2022-07-27	148.60	155.74	147.26	155.04	62463
2022-07-28	155.03	157.59	152.27	157.43	47872
2022-07-29	160.35	163.01	158.29	162.21	67555
2022-08-01	162.21	163.96	157.56	160.22	73116
2022-08-02	159.23	161.69	157.14	158.30	52907
2022-08-03	158.60	158.60	152.45	155.01	62042
2022-08-04	156.45	156.45	151.85	153.03	65148
2022-08-05	163.94	188.27	158.00	186.96	189897
2022-08-08	186.96	188.63	181.62	186.44	140120
2022-08-09	188.13	194.36	186.20	188.03	122465
2022-08-10	191.95	196.94	191.80	192.95	167994
2022-08-11	194.00	195.18	186.88	187.82	112591
2022-08-12	187.13	194.50	187.13	193.74	67353
2022-08-15	191.32	197.32	191.32	196.85	97042
2022-08-16	196.28	199.55	192.19	198.63	86146
2022-08-17	194.81	197.84	192.46	196.79	80713
2022-08-18	195.27	197.22	191.93	196.25	67649
2022-08-19	195.07	195.07	188.18	189.62	87014
2022-08-22	185.36	185.96	181.63	182.43	94898
2022-08-23	180.64	185.53	180.64	183.26	105903
2022-08-24	183.26	187.35	182.46	187.08	82858
2022-08-25	187.06	190.68	185.65	189.19	44522
2022-08-26	188.00	189.52	181.82	181.94	60250
2022-08-29	180.08	181.17	179.07	180.02	77460
2022-08-30	179.39	179.39	174.70	175.99	58291
2022-08-31	176.79	176.79	173.03	174.32	58398
2022-09-01	173.86	173.86	167.27	171.26	50007
2022-09-02	174.14	175.89	166.71	168.45	50095
2022-09-06	167.66	171.69	164.44	166.97	59315
2022-09-07	166.99	173.55	166.75	172.83	53894
2022-09-08	170.53	175.06	169.61	174.30	42756
2022-09-09	175.11	180.30	175.11	180.08	49866
2022-09-12	180.09	183.82	180.09	183.41	47651
2022-09-13	177.53	180.20	173.20	174.40	44406
2022-09-14	173.78	174.40	169.01	171.88	50457
2022-09-15	169.62	170.81	163.52	165.86	59893
2022-09-16	162.53	162.69	155.00	157.36	104530
2022-09-19	154.57	160.30	154.57	159.29	77124
2022-09-20	156.93	158.52	153.52	156.05	50963
2022-09-21	158.65	163.21	157.32	158.52	65817
2022-09-22	156.65	156.65	151.01	153.03	78938
2022-09-23	150.05	150.05	145.40	148.06	65075
2022-09-26	147.87	153.06	147.45	148.80	67493
2022-09-27	151.35	152.57	145.50	148.17	48528
2022-09-28	149.23	154.82	148.96	153.78	62889
2022-09-29	151.43	151.43	142.70	150.35	85254
2022-09-30	149.97	155.30	143.90	144.38	85891
2022-10-03	147.39	154.85	147.12	153.01	104147
2022-10-04	154.47	158.40	152.59	154.46	67022
2022-10-05	152.13	154.12	150.33	152.55	63886
2022-10-06	152.91	153.37	145.88	145.98	62414
2022-10-07	145.31	145.31	137.41	138.50	69287
2022-10-10	140.12	140.12	135.59	137.95	73909
2022-10-11	137.10	141.05	134.84	136.46	84330
2022-10-12	136.66	136.66	130.09	134.12	43296
2022-10-13	130.34	140.61	129.06	138.46	65713
2022-10-14	140.20	140.20	133.10	134.14	65579
2022-10-17	137.70	144.62	137.70	144.00	71862
2022-10-18	148.01	150.25	142.02	148.23	95916
2022-10-19	146.44	146.69	137.41	141.32	90240
2022-10-20	140.03	143.43	135.11	137.33	85078
2022-10-21	138.69	146.89	136.13	145.44	70570
2022-10-24	146.33	146.33	142.57	144.92	39039
2022-10-25	147.42	157.00	145.79	153.99	53997
2022-10-26	154.69	158.00	152.37	155.16	69508
2022-10-27	157.34	162.58	155.92	156.77	63657
2022-10-28	158.57	167.09	155.19	166.45	82072
2022-10-31	165.51	166.33	160.98	162.64	87563
2022-11-01	164.57	164.57	158.94	159.65	85451
2022-11-02	160.03	163.29	154.48	154.57	75832
2022-11-03	152.22	156.10	146.42	154.74	52096
2022-11-04	158.24	166.65	150.92	164.53	61312
2022-11-07	166.94	181.77	164.96	179.76	181380
2022-11-08	179.51	188.59	178.59	184.07	89389
2022-11-09	180.51	183.06	173.94	177.46	78094
2022-11-10	185.66	195.86	185.19	193.91	85161
2022-11-11	196.67	206.59	196.59	203.26	73129
2022-11-14	200.36	205.85	197.50	200.47	83617
2022-11-15	201.89	205.63	188.05	189.32	119842
2022-11-16	189.55	190.85	183.12	190.41	55116
2022-11-17	186.31	191.91	181.43	191.58	64790
2022-11-18	195.79	195.79	186.31	188.41	63545
2022-11-21	185.96	188.78	184.81	186.14	77217
2022-11-22	189.09	193.23	185.80	193.15	71042
2022-11-23	192.04	194.76	188.80	192.00	62524
2022-11-25	193.78	194.51	191.13	192.39	28236
2022-11-28	191.65	191.65	185.33	186.51	78688
2022-11-29	188.91	190.55	185.43	189.29	69164
2022-11-30	187.31	196.79	184.26	196.79	90418
2022-12-01	198.05	201.19	190.97	191.41	77315
2022-12-02	186.72	197.29	186.72	193.42	68266
2022-12-05	189.72	191.80	181.40	183.78	88464
2022-12-06	185.12	185.12	179.58	180.96	84667
2022-12-07	179.02	185.87	178.28	180.30	60740
2022-12-08	180.54	184.67	179.75	180.72	60773
2022-12-09	179.73	181.86	175.23	175.80	55904
2022-12-12	176.46	178.00	174.06	177.53	64111
2022-12-13	185.00	185.00	175.15	177.88	110956
2022-12-14	177.38	181.57	172.86	175.01	97090
2022-12-15	172.61	173.61	168.90	170.05	99083
2022-12-16	166.92	169.74	164.90	165.64	346340
2022-12-19	167.04	167.04	161.69	164.22	116078
2022-12-20	164.80	168.82	164.06	165.74	77266
2022-12-21	168.94	171.67	166.66	170.53	73598
2022-12-22	170.00	170.22	160.59	164.00	80458
2022-12-23	162.53	165.96	162.46	165.31	65087
2022-12-27	165.02	167.14	162.93	166.33	65017
2022-12-28	167.64	170.12	159.88	161.29	66853
2022-12-29	164.29	169.80	164.29	167.61	99717
2022-12-30	164.76	168.04	163.80	166.90	53932
2023-01-03	168.73	170.31	161.13	163.66	111547
2023-01-04	166.40	174.04	164.35	169.14	138168
2023-01-05	167.99	168.70	163.70	167.03	105408
2023-01-06	170.53	176.04	166.50	174.72	85119
2023-01-09	177.79	179.79	173.89	173.97	88684
2023-01-10	175.01	178.64	171.74	177.94	128658
2023-01-11	179.03	183.13	179.03	182.85	84107
2023-01-12	185.21	190.88	182.00	189.80	87966
2023-01-13	186.55	194.43	186.55	193.58	93661
2023-01-17	192.36	195.52	186.48	188.31	104128
2023-01-18	188.72	193.17	184.19	185.47	95537
2023-01-19	182.12	189.65	182.12	189.44	126353
2023-01-20	189.66	193.60	187.11	189.33	101049
2023-01-23	188.01	191.12	187.80	188.20	85938
2023-01-24	189.40	190.72	184.80	190.21	46938
2023-01-25	185.45	188.40	184.15	186.61	82262
2023-01-26	185.53	189.62	184.16	187.00	77213
2023-01-27	187.70	191.87	185.60	189.19	71820
2023-01-30	185.91	191.71	185.91	189.55	106875
2023-01-31	188.81	196.87	188.81	196.87	91517
2023-02-01	195.49	205.88	195.03	203.13	102571
2023-02-02	205.35	216.45	204.13	215.58	132295
2023-02-03	211.02	214.92	207.97	209.98	90765
2023-02-06	206.28	209.36	203.09	206.63	81602
2023-02-07	205.02	209.38	203.25	208.62	80811
2023-02-08	205.42	207.15	194.98	195.00	105601
2023-02-09	195.75	198.98	194.77	196.93	82735
2023-02-10	194.45	200.34	194.45	199.30	57074
2023-02-13	200.07	204.60	198.26	203.65	67914
2023-02-14	200.53	207.99	200.53	205.73	52434
2023-02-15	203.56	209.41	203.56	207.13	66693
2023-02-16	202.21	208.70	201.71	204.90	61773
2023-02-17	204.56	207.99	202.64	203.59	66177
2023-02-21	199.82	202.09	193.40	194.29	98343
2023-02-22	194.29	197.40	192.12	194.80	83461
2023-02-23	197.84	199.79	191.58	194.02	89261
2023-02-24	186.67	196.54	185.35	195.88	95775
2023-02-27	198.59	201.72	194.97	195.06	75609
2023-02-28	194.92	202.32	194.92	195.78	49915
2023-03-01	194.45	198.39	194.09	198.39	75289
2023-03-02	196.08	199.14	196.08	198.17	48135
2023-03-03	199.67	200.13	196.70	199.75	59397
2023-03-06	199.60	200.21	194.39	195.58	79777
2023-03-07	195.85	196.75	191.19	191.91	66044
2023-03-08	192.20	195.88	190.53	194.90	50795
2023-03-09	196.56	196.60	191.85	192.84	85665
2023-03-10	191.25	191.43	183.41	186.06	88961
2023-03-13	181.20	187.93	179.97	182.51	84597
2023-03-14	187.51	190.18	185.30	187.93	68293
2023-03-15	181.49	182.76	175.53	180.38	100490
2023-03-16	176.79	186.00	176.16	184.19	67819
2023-03-17	182.08	183.00	174.58	175.52	232964
2023-03-20	178.47	184.33	178.28	183.84	94373
2023-03-21	188.38	188.67	186.64	186.71	56912
2023-03-22	186.40	189.20	182.68	183.07	98911
2023-03-23	184.31	187.84	181.29	183.85	103915
2023-03-24	180.46	185.69	178.32	185.04	66684
2023-03-27	189.00	189.99	185.95	188.39	77222
2023-03-28	187.44	191.42	186.00	191.09	119235
2023-03-29	194.24	195.58	190.40	192.96	88088
2023-03-30	194.74	196.16	191.73	193.35	89142
2023-03-31	195.28	198.76	193.42	197.95	126065
2023-04-03	197.15	200.11	192.74	193.15	139791
2023-04-04	192.95	194.80	186.78	188.78	67310
2023-04-05	187.17	192.02	186.01	191.92	82749
2023-04-06	192.38	192.52	189.13	192.17	51284
2023-04-10	192.79	196.69	190.30	196.06	69653
2023-04-11	197.95	198.92	196.97	197.83	43806
2023-04-12	200.56	200.77	195.53	196.05	55847
2023-04-13	196.90	199.36	193.43	198.00	63724
2023-04-14	198.79	200.41	195.72	197.44	63267
2023-04-17	198.44	198.54	193.01	195.96	46976
2023-04-18	197.64	198.00	194.70	195.25	70461
2023-04-19	192.45	197.61	192.45	197.60	71532
2023-04-20	196.80	197.88	186.62	186.96	131177
2023-04-21	186.54	189.10	185.14	188.22	81947
2023-04-24	189.16	189.61	187.30	189.30	97170
2023-04-25	185.74	188.10	185.50	186.71	87808
2023-04-26	185.06	186.95	180.88	181.24	89150
2023-04-27	181.70	184.50	179.53	183.95	105250
2023-04-28	184.17	188.58	184.17	186.63	102912
2023-05-01	185.99	189.46	184.70	185.66	78637
2023-05-02	185.79	185.79	180.63	182.99	75408
2023-05-03	181.47	189.33	181.47	187.46	95300
2023-05-04	185.26	186.27	181.44	185.16	79908
2023-05-05	193.11	209.62	193.11	208.64	298004
2023-05-08	214.09	214.09	208.10	212.63	140336
2023-05-09	209.73	209.73	203.29	209.04	120036
2023-05-10	210.00	212.18	207.51	208.32	78522
2023-05-11	206.31	208.15	203.11	205.06	114399
2023-05-12	205.72	205.72	200.73	201.82	58060
2023-05-15	203.41	205.53	200.91	201.65	122127
2023-05-16	201.08	202.38	198.25	200.87	82033
2023-05-17	201.55	205.18	201.18	203.58	57480
2023-05-18	202.43	208.67	202.43	208.13	44774
2023-05-19	210.39	211.42	207.65	209.04	50872
2023-05-22	210.39	210.39	205.39	206.49	51951
2023-05-23	205.96	207.09	199.12	199.58	94638
2023-05-24	197.09	198.00	194.26	197.95	68874
2023-05-25	197.39	197.39	192.43	193.75	45493
2023-05-26	194.11	196.83	192.08	195.32	43143
2023-05-30	196.07	196.07	192.23	193.36	77255
2023-05-31	192.87	195.80	187.83	189.81	76216
2023-06-01	189.88	194.46	187.64	193.24	52655
2023-06-02	196.20	202.23	196.20	202.00	179008
2023-06-05	199.41	200.45	195.50	202.00	58044
2023-06-06	198.09	204.22	198.00	204.12	108125
2023-06-07	205.41	207.35	203.66	203.69	155859
2023-06-08	202.96	206.96	199.96	205.48	138884
2023-06-09	204.46	204.46	199.97	200.71	102639
2023-06-12	200.24	202.44	200.24	200.63	80788
2023-06-13	201.60	202.11	197.80	198.47	70616
2023-06-14	198.59	199.02	188.59	191.10	109102
2023-06-15	190.38	195.76	189.48	194.67	262531
2023-06-16	197.43	197.43	190.76	192.18	182273
2023-06-20	189.91	191.67	188.62	188.76	59603
2023-06-21	186.99	194.98	186.20	192.25	91576
2023-06-22	191.51	191.51	185.49	187.99	68948
2023-06-23	183.62	188.27	183.50	187.67	370839
2023-06-26	187.68	191.40	187.68	189.24	88219
2023-06-27	189.08	192.20	189.08	189.40	65445
2023-06-28	189.20	191.97	188.91	190.02	76882
2023-06-29	190.65	195.58	190.65	194.00	90190
2023-06-30	196.55	196.99	194.51	194.90	112715
2023-07-03	194.69	199.60	194.69	197.83	68112
2023-07-05	196.26	196.30	192.89	194.89	78791
2023-07-06	192.16	193.58	188.43	191.88	71379
2023-07-07	192.71	197.62	192.71	195.62	135769
2023-07-10	195.60	201.33	195.60	201.32	71947
2023-07-11	201.32	202.91	196.94	197.77	62156
2023-07-12	200.98	201.44	197.92	198.14	111393
2023-07-13	199.94	200.26	197.81	197.57	83562
2023-07-14	197.90	197.90	194.61	196.91	62738
2023-07-17	196.30	199.77	196.30	197.99	51878
2023-07-18	199.00	199.50	196.53	197.99	68549
2023-07-19	197.13	198.53	192.51	193.14	213698
2023-07-20	193.20	197.78	191.22	197.26	103290
2023-07-21	198.00	198.28	194.92	195.89	64685
2023-07-24	195.68	196.30	192.93	193.01	48887
2023-07-25	193.00	197.58	192.86	195.77	124233
2023-07-26	195.60	197.59	194.78	196.85	79406
2023-07-27	198.61	198.61	195.15	197.45	57604
2023-07-28	198.89	198.89	196.50	198.36	85708
2023-07-31	199.21	200.38	198.10	200.38	77613
2023-08-01	198.84	205.89	198.44	204.79	147272
2023-08-02	183.31	201.76	183.31	189.66	166555
2023-08-03	187.39	190.71	185.77	186.39	85886
2023-08-04	185.58	187.31	180.69	182.19	54397
2023-08-07	183.11	183.83	178.29	179.43	72227
2023-08-08	176.68	180.17	175.32	179.81	70935
2023-08-09	181.33	181.33	173.81	174.38	84568
2023-08-10	173.02	175.74	172.75	174.39	205708
2023-08-11	174.20	174.29	168.53	169.71	94150
2023-08-14	168.37	170.55	165.94	169.87	191271
2023-08-15	168.34	168.89	167.25	168.62	74776
2023-08-16	168.07	170.21	167.82	169.39	135541
2023-08-17	170.31	170.31	165.47	166.19	46305
2023-08-18	164.68	167.29	162.48	165.92	45680
2023-08-21	165.73	166.92	164.94	165.77	40236
2023-08-22	166.00	166.70	163.45	164.58	28552
2023-08-23	165.03	166.05	162.15	163.07	121383
2023-08-24	162.03	166.03	161.18	165.69	74937
2023-08-25	165.43	167.31	163.55	164.45	38323
2023-08-28	168.00	170.17	166.52	166.89	112927
2023-08-29	166.99	170.00	166.99	169.65	61159
2023-08-30	168.86	174.78	168.86	174.49	74597
2023-08-31	173.71	178.70	173.38	177.48	105785
2023-09-01	178.67	180.38	177.38	179.57	51094
2023-09-05	178.00	178.00	170.59	171.14	97250
2023-09-06	172.01	173.39	170.45	171.04	49136
2023-09-07	170.00	170.06	168.41	169.19	63985
2023-09-08	168.10	169.00	166.42	166.74	27526
2023-09-11	168.44	169.07	166.61	167.16	44186
2023-09-12	167.34	169.29	167.31	168.77	63259
2023-09-13	166.54	169.07	165.90	166.19	71889
2023-09-14	168.30	169.92	167.90	169.00	153672
2023-09-15	168.40	171.04	167.73	169.20	236061
2023-09-18	169.50	170.81	167.65	168.54	106396
2023-09-19	168.87	169.00	165.09	165.51	67107
2023-09-20	166.16	166.71	162.75	163.07	97056
2023-09-21	161.44	161.89	158.57	158.69	59763
2023-09-22	159.80	162.22	158.85	160.69	53562
2023-09-25	160.35	164.11	160.35	162.78	71629
2023-09-26	162.20	164.75	157.70	158.09	63983
2023-09-27	160.60	161.28	158.00	159.28	40716
2023-09-28	159.89	164.57	159.89	162.71	68682
2023-09-29	164.14	165.23	159.48	160.00	90360
2023-10-02	159.01	160.22	155.24	157.58	79211
2023-10-03	156.50	159.06	156.33	156.54	45501
2023-10-04	157.33	157.33	154.76	156.97	56505
2023-10-05	157.35	157.35	155.01	155.74	48757
2023-10-06	156.00	157.94	155.82	156.34	81034
2023-10-09	155.20	156.08	153.04	155.66	134225
2023-10-10	155.50	157.93	153.53	153.57	86068
2023-10-11	152.83	155.00	151.86	152.81	66164
2023-10-12	152.80	153.08	148.22	149.04	65637
2023-10-13	148.95	149.58	144.24	144.43	56250
2023-10-16	146.38	147.40	144.51	145.82	112383
2023-10-17	144.26	149.49	144.26	147.66	89666
2023-10-18	145.34	146.74	143.90	145.83	96421
2023-10-19	143.48	150.27	143.48	146.14	116385
2023-10-20	146.73	147.43	143.11	144.13	89916
2023-10-23	142.96	147.89	142.96	145.30	94170
2023-10-24	146.47	147.25	142.50	142.52	45589
2023-10-25	140.65	141.90	138.97	139.87	44898
2023-10-26	140.15	141.65	139.34	139.80	42482
2023-10-27	139.36	140.94	138.67	139.19	103380
2023-10-30	141.06	142.83	139.76	142.49	49697
2023-10-31	141.92	144.79	141.92	143.72	71567
2023-11-01	142.73	143.92	140.63	142.73	51428
2023-11-02	142.81	145.69	142.81	145.04	80201
2023-11-03	159.99	166.08	156.22	161.33	379668
2023-11-06	159.79	164.81	159.79	163.58	128431
2023-11-07	164.05	166.83	160.98	163.60	121541
2023-11-08	162.18	165.77	161.06	163.75	85635
2023-11-09	164.59	165.25	159.07	159.22	42631
2023-11-10	160.35	165.16	156.92	164.05	73322
2023-11-13	161.76	167.00	161.76	165.63	57243
2023-11-14	171.33	175.50	171.23	175.45	78731
2023-11-15	175.45	180.66	173.37	175.71	109579
2023-11-16	174.01	174.02	170.05	172.52	58220
2023-11-17	172.80	175.64	172.80	175.26	58344
2023-11-20	175.87	178.04	175.11	177.16	37027
2023-11-21	175.67	175.67	171.89	172.55	46550
2023-11-22	174.49	174.78	172.22	174.50	361555
2023-11-24	175.72	178.32	174.79	176.45	23829
2023-11-27	174.91	177.40	173.74	176.01	59684
2023-11-28	177.52	177.52	173.65	175.69	67446
2023-11-29	177.87	178.80	174.80	177.08	78476
2023-11-30	177.93	179.36	172.77	178.79	62940
2023-12-01	180.25	185.18	177.40	184.04	81349
2023-12-04	181.76	186.98	181.74	186.30	79686
2023-12-05	184.68	188.13	184.10	187.98	83850
2023-12-06	189.54	192.65	187.30	189.14	71639
2023-12-07	189.98	193.28	188.40	192.80	120792
2023-12-08	192.00	194.69	190.76	193.91	65159
2023-12-11	190.13	193.08	189.07	190.96	95229
2023-12-12	190.96	192.20	189.70	191.66	44148
2023-12-13	190.96	199.07	190.27	197.90	92616
2023-12-14	200.00	206.58	200.00	203.79	153587
2023-12-15	205.07	208.85	203.72	206.44	355257
2023-12-18	206.63	209.14	203.01	207.55	102000
2023-12-19	209.14	215.23	208.98	215.12	191634
2023-12-20	215.28	220.63	212.17	212.47	214175
2023-12-21	215.42	215.95	208.31	212.91	80176
2023-12-22	213.20	217.14	210.00	214.48	62913
2023-12-26	214.94	219.44	213.71	217.42	106979
2023-12-27	219.27	221.50	214.67	219.51	239196
2023-12-28	219.13	221.94	218.52	220.61	72986
2023-12-29	219.08	220.40	212.43	213.42	119498
2024-01-02	211.25	214.19	208.80	212.03	77530
2024-01-03	210.06	210.06	199.24	200.86	139904
2024-01-04	202.86	202.86	198.15	198.96	104544
2024-01-05	196.52	202.00	196.52	198.76	63584
2024-01-08	198.85	200.37	196.48	200.07	80561
2024-01-09	196.66	196.66	193.75	195.98	78020
2024-01-10	195.92	198.79	193.81	198.38	88123
2024-01-11	197.17	199.91	194.82	199.37	100814
2024-01-12	203.10	203.10	198.85	200.03	96737
2024-01-16	198.95	199.92	195.80	196.98	226887
2024-01-17	193.29	195.70	192.74	193.60	80166
2024-01-18	194.18	195.68	192.22	194.40	92017
2024-01-19	194.00	195.33	190.21	195.03	67242
2024-01-22	197.53	199.33	196.56	196.69	85983
2024-01-23	197.76	198.87	195.01	196.28	85398
2024-01-24	199.36	199.36	193.48	193.49	54871
2024-01-25	197.32	197.32	192.48	195.07	72128
2024-01-26	197.20	197.33	192.82	194.12	213801
2024-01-29	193.90	198.61	193.73	197.72	59637
2024-01-30	196.13	198.86	195.35	198.40	99684
2024-01-31	199.07	199.77	189.21	189.94	78548
2024-02-01	192.01	193.79	187.94	192.56	67923
2024-02-02	189.19	193.09	189.19	192.06	72381
2024-02-05	188.68	190.32	186.60	188.52	61721
2024-02-06	188.90	192.02	188.90	190.28	55212
2024-02-07	191.22	192.70	189.80	191.03	48419
2024-02-08	190.58	191.61	188.53	190.46	97136
2024-02-09	190.15	196.43	189.95	195.80	56207
2024-02-12	198.00	202.04	198.00	199.82	64938
2024-02-13	194.67	197.65	191.36	192.08	118466
2024-02-14	195.26	195.89	191.68	195.12	85711
2024-02-15	197.38	203.39	197.15	202.63	80212
2024-02-16	201.93	205.79	201.00	202.83	106933
2024-02-20	199.55	203.27	198.86	202.53	83998
2024-02-21	200.60	201.31	197.42	199.16	103257
2024-02-22	198.06	202.06	197.40	202.06	129631
2024-02-23	202.31	202.96	197.46	199.07	114189
2024-02-26	197.56	201.16	197.56	199.30	70937
2024-02-27	200.41	200.93	195.66	197.96	122146
2024-02-28	195.58	199.97	195.29	197.18	61066
2024-02-29	201.00	203.81	199.98	200.50	113488
2024-03-01	202.50	204.75	196.80	198.07	98250
2024-03-04	198.30	198.48	195.05	197.01	66001
2024-03-05	197.39	197.39	194.00	196.79	74154
2024-03-06	199.27	199.87	196.69	199.19	39836
2024-03-07	201.49	201.66	195.68	197.67	78531
2024-03-08	200.00	202.28	198.00	199.41	89621
2024-03-11	199.09	201.56	197.92	201.32	50876
2024-03-12	199.93	200.18	197.62	199.86	96483
2024-03-13	199.01	203.41	199.01	202.96	61699
2024-03-14	201.26	201.26	195.31	199.14	87890
2024-03-15	198.33	200.81	198.33	200.16	116959
2024-03-18	200.30	200.51	198.79	198.81	67289
2024-03-19	199.42	201.87	198.94	199.99	89557
2024-03-20	198.64	205.77	197.65	204.27	50661
2024-03-21	205.15	207.53	203.41	203.56	81957
2024-03-22	202.09	203.96	201.48	201.48	33027
2024-03-25	202.00	202.93	201.10	201.30	38831
2024-03-26	203.59	204.59	202.58	203.34	58409
2024-03-27	205.51	207.69	205.51	207.47	39318
2024-03-28	207.42	207.83	204.41	205.25	65248
2024-04-01	206.13	207.33	200.23	202.79	73421
2024-04-02	199.96	201.58	196.75	200.13	72511
2024-04-03	198.40	201.46	197.25	199.08	74308
2024-04-04	201.43	203.21	196.04	196.24	59282
2024-04-05	196.11	198.08	192.08	196.60	56258
2024-04-08	197.92	197.92	195.89	196.50	61153
2024-04-09	197.85	201.18	197.42	200.63	63119
2024-04-10	194.89	197.38	192.97	195.08	85235
2024-04-11	195.50	197.11	194.63	196.58	43401
2024-04-12	195.06	196.34	192.41	193.32	61842
2024-04-15	193.70	196.53	190.71	192.06	153305
2024-04-16	190.10	191.92	187.90	190.88	52422
2024-04-17	192.37	192.37	187.34	188.43	48627
2024-04-18	188.82	190.97	186.36	188.00	52688
2024-04-19	186.94	192.06	186.94	190.49	79365
2024-04-22	191.09	192.43	188.77	189.01	56433
2024-04-23	189.55	191.70	189.55	191.34	64967
2024-04-24	189.11	191.11	186.60	189.92	67937
2024-04-25	186.92	189.02	186.92	187.43	58929
2024-04-26	188.23	190.76	188.23	190.23	33823
2024-04-29	190.36	192.44	189.92	190.41	40647
2024-04-30	188.67	190.28	185.07	186.53	108722
2024-05-01	188.19	192.30	187.45	187.51	95830
2024-05-02	190.04	193.80	189.89	192.70	54496
2024-05-03	194.54	194.54	183.60	185.56	137930
2024-05-06	187.20	187.20	184.31	185.21	103614
2024-05-07	185.00	187.25	184.17	187.18	92537
2024-05-08	186.59	190.47	185.41	189.81	66108
2024-05-09	190.00	190.87	188.03	189.51	95583
2024-05-10	190.32	190.32	184.30	184.87	89951
2024-05-13	186.60	187.01	182.58	183.14	64640
2024-05-14	185.43	185.64	183.05	184.55	64596
2024-05-15	187.22	187.33	184.00	184.92	71064
2024-05-16	185.73	190.92	185.10	190.47	91327
2024-05-17	191.82	195.82	190.77	194.71	122196
2024-05-20	194.40	196.66	193.97	196.14	54945
2024-05-21	195.94	197.03	193.25	195.15	127859
2024-05-22	193.88	195.27	189.55	189.62	202832
2024-05-23	188.80	188.80	182.53	183.42	92824
2024-05-24	184.16	184.42	182.95	184.05	61842
2024-05-28	185.69	185.69	181.00	181.55	65446
2024-05-29	178.99	180.29	177.24	177.72	72593
2024-05-30	179.12	180.35	178.15	178.93	54134
2024-05-31	179.00	181.54	179.00	181.35	148030
2024-06-03	183.12	183.12	176.95	178.72	55115
2024-06-04	177.39	178.34	175.83	177.00	66223
2024-06-05	177.06	179.33	176.71	179.18	74716
2024-06-06	178.13	179.85	177.77	178.38	46095
2024-06-07	176.50	177.08	174.12	175.23	46819
2024-06-10	172.77	174.69	170.22	174.26	75085
2024-06-11	172.59	174.84	170.95	174.19	207114
2024-06-12	179.30	180.79	175.44	176.28	130357
2024-06-13	175.10	175.91	171.34	175.00	77133
2024-06-14	172.84	173.70	168.46	170.01	150645
2024-06-17	170.07	173.19	167.40	173.11	138255
2024-06-18	173.83	173.83	169.25	170.24	157214
2024-06-20	169.83	170.91	166.03	166.50	169489
2024-06-21	166.54	174.44	164.74	167.65	222649
2024-06-24	168.32	170.45	167.88	168.74	115908
2024-06-25	167.45	168.31	165.54	166.91	138613
2024-06-26	165.78	169.41	165.78	168.66	125257
2024-06-27	169.74	171.16	167.22	169.84	101842
2024-06-28	171.88	171.88	168.35	169.70	230921
2024-07-01	169.46	170.55	167.02	168.86	147929
2024-07-02	169.58	170.09	168.51	168.59	72392
2024-07-03	169.36	170.94	168.22	169.97	63782
2024-07-05	168.74	169.55	166.51	166.74	101968
2024-07-08	168.33	170.23	167.91	168.87	180233
2024-07-09	168.35	168.65	166.11	166.18	91613
2024-07-10	165.36	168.14	165.03	166.93	109146
2024-07-11	171.25	174.48	171.18	173.63	156150
2024-07-12	176.01	177.41	173.29	175.28	82938
2024-07-15	177.17	180.00	175.99	178.57	115044
2024-07-16	180.90	189.45	180.90	188.44	126502
2024-07-17	187.30	192.72	187.30	192.14	157486
2024-07-18	190.18	193.74	186.89	187.10	141331
2024-07-19	186.41	186.60	179.74	180.12	285743
2024-07-22	181.81	182.62	177.77	181.51	76514
2024-07-23	180.60	183.25	180.18	181.44	107490
2024-07-24	181.63	182.89	177.80	178.10	72056
2024-07-25	177.02	181.81	177.02	180.15	197143
2024-07-26	182.82	183.54	181.24	182.37	58441
2024-07-29	182.27	183.49	178.71	180.18	42001
2024-07-30	179.18	181.57	179.18	180.27	52495
2024-07-31	180.81	184.79	180.40	181.57	63746
2024-08-01	183.13	183.25	175.96	177.98	70056
2024-08-02	170.70	172.16	167.19	171.76	121890
2024-08-05	164.37	168.07	163.17	164.97	203782
2024-08-06	156.72	166.32	156.72	160.68	186254
2024-08-07	161.94	162.80	157.80	158.41	130891
2024-08-08	159.20	162.67	159.02	160.75	110373
2024-08-09	159.92	159.92	157.22	157.95	100907
2024-08-12	157.82	158.87	156.34	158.47	84604
2024-08-13	159.19	160.86	156.91	160.12	89180
2024-08-14	160.31	160.31	158.03	158.75	60148
2024-08-15	162.63	163.97	161.39	162.17	64982
2024-08-16	161.62	164.37	160.86	161.49	74366
2024-08-19	162.01	162.75	160.96	162.71	59219
2024-08-20	161.97	162.58	160.70	162.40	59369
2024-08-21	163.29	164.47	161.31	164.45	58096
2024-08-22	164.78	165.00	162.94	163.20	70985
2024-08-23	164.22	169.20	163.27	167.06	64637
2024-08-26	168.99	171.15	167.73	168.19	77302
2024-08-27	166.58	167.63	164.34	166.30	74014
2024-08-28	165.77	167.80	164.86	165.34	56909
2024-08-29	167.09	170.23	165.97	168.76	67347
2024-08-30	169.71	169.71	167.13	169.27	57951
2024-09-03	167.49	168.84	164.17	164.96	100999
2024-09-04	163.78	166.66	163.78	166.01	66811
2024-09-05	166.16	166.41	164.42	165.33	85040
2024-09-06	165.23	165.23	161.00	161.00	109345
2024-09-09	160.39	161.30	158.10	159.28	143508
2024-09-10	158.97	161.23	158.97	160.18	76647
2024-09-11	159.69	160.48	157.31	160.25	106575
2024-09-12	161.35	161.57	158.74	161.10	76602
2024-09-13	163.41	165.47	162.79	164.69	53942
2024-09-16	166.27	166.68	162.83	165.60	107282
2024-09-17	167.31	169.87	166.67	169.26	121567
2024-09-18	169.41	174.46	168.18	169.11	146143
2024-09-19	172.75	173.05	168.99	172.39	88460
2024-09-20	171.81	171.81	165.60	165.69	266040
2024-09-23	167.14	167.53	163.61	164.58	106839
2024-09-24	165.99	167.27	164.00	165.56	190243
2024-09-25	166.03	166.98	163.85	166.19	94243
2024-09-26	168.16	169.20	166.88	168.90	97600
2024-09-27	170.00	172.96	169.68	171.52	178447
2024-09-30	170.49	170.49	167.31	168.49	86623
2024-10-01	167.34	167.70	160.29	163.31	156667
2024-10-02	163.31	165.45	162.96	163.60	54994
2024-10-03	162.09	162.09	160.02	160.40	76854
2024-10-04	162.99	165.06	162.26	164.97	110112
2024-10-07	163.69	164.78	160.51	160.94	116369
2024-10-08	160.00	161.35	158.71	159.50	110883
2024-10-09	159.86	162.38	159.11	161.24	63830
2024-10-10	159.13	160.92	159.13	160.03	135019
2024-10-11	159.80	162.29	159.35	161.60	67555
2024-10-14	160.91	161.99	160.43	161.95	47889
2024-10-15	161.81	163.85	161.60	162.53	78869
2024-10-16	163.43	166.43	163.01	165.15	68569
2024-10-17	165.84	165.84	162.93	164.90	108597
2024-10-18	165.81	165.81	162.21	162.23	63702
2024-10-21	161.85	161.85	158.57	158.75	112836
2024-10-22	158.67	158.67	156.11	157.39	106823
2024-10-23	156.54	157.81	154.52	155.00	74309
2024-10-24	155.12	156.55	153.87	154.99	78117
2024-10-25	155.85	156.58	153.63	153.87	61295
2024-10-28	155.68	156.41	154.41	154.50	76733
2024-10-29	152.93	153.90	151.31	151.99	102467
2024-10-30	151.77	155.95	151.77	154.60	114362
2024-10-31	154.45	155.29	151.41	151.58	101402
2024-11-01	156.13	161.20	153.54	161.09	203243
2024-11-04	160.51	161.87	159.43	160.25	142137
2024-11-05	158.94	161.45	157.50	160.69	103196
2024-11-06	170.69	180.97	170.44	180.36	213573
2024-11-07	180.62	180.62	167.81	169.90	138639
2024-11-08	170.91	173.83	169.01	169.95	134306
2024-11-11	172.16	175.83	172.08	173.13	75573
2024-11-12	172.82	175.17	169.06	171.21	96295
2024-11-13	171.99	173.81	170.51	171.63	81782
2024-11-14	172.22	173.03	167.38	168.58	185175
2024-11-15	169.81	169.81	166.99	167.71	77458
2024-11-18	168.77	169.29	166.08	167.14	46765
2024-11-19	164.70	164.70	162.75	163.41	67922
2024-11-20	162.10	165.10	161.03	164.93	50572
2024-11-21	166.15	167.34	163.98	166.45	54535
2024-11-22	167.20	168.96	165.06	165.13	102013
2024-11-25	165.91	168.93	162.31	162.54	216025
2024-11-26	161.23	161.95	157.79	157.80	153484
2024-11-27	157.33	159.77	155.86	155.86	163398
2024-11-29	155.07	159.44	155.07	157.70	75871
2024-12-02	157.19	160.91	156.25	160.08	99562
2024-12-03	159.30	160.44	155.62	156.62	90236
2024-12-04	156.62	160.68	156.06	157.70	149091
2024-12-05	156.75	157.61	153.37	154.30	90819
2024-12-06	156.00	157.08	154.20	156.92	92925
2024-12-09	158.43	161.47	156.03	156.19	118626
2024-12-10	154.89	156.52	154.07	154.55	81655
2024-12-11	155.86	157.10	153.40	153.54	91848
2024-12-12	153.33	155.74	152.44	152.51	82669
2024-12-13	151.44	153.85	149.74	152.73	160596
2024-12-16	152.73	154.46	151.07	151.07	161107
2024-12-17	150.00	151.92	147.81	148.04	112802
2024-12-18	148.55	150.72	143.76	144.13	185772
2024-12-19	145.50	148.41	141.00	141.06	193536
2024-12-20	139.28	142.25	137.65	138.61	511088
2024-12-23	138.82	140.37	137.00	137.52	155957
2024-12-24	138.86	140.90	138.42	140.89	72139
2024-12-26	139.24	141.53	138.60	140.50	99073
2024-12-27	139.35	140.73	137.02	140.33	257282
2024-12-30	140.06	142.87	138.05	140.10	159956
2024-12-31	141.12	141.83	138.85	140.76	152282
2025-01-02	141.28	142.13	135.44	136.00	137919
2025-01-03	136.96	136.99	134.39	136.61	84970
2025-01-06	137.22	138.94	136.64	136.77	98332
2025-01-07	134.09	136.29	131.49	132.89	136443
2025-01-08	131.55	131.75	128.31	131.25	361105
2025-01-10	128.78	130.38	124.66	125.10	324610
2025-01-13	125.10	129.15	125.10	129.11	161498
2025-01-14	129.38	132.29	129.10	132.16	151392
2025-01-15	135.10	135.45	132.40	133.31	172296
2025-01-16	132.64	133.38	131.13	132.41	110955
2025-01-17	134.15	137.27	133.22	136.37	275126
2025-01-21	137.11	139.02	136.85	138.90	188928
2025-01-22	137.96	138.90	136.95	137.61	145460
2025-01-23	137.10	140.68	136.49	140.20	185171
2025-01-24	139.79	140.67	137.93	138.37	141291
2025-01-27	139.27	144.76	137.86	144.13	184127
2025-01-28	142.95	144.52	140.91	142.01	125129
2025-01-29	141.59	143.39	140.12	140.36	86600
2025-01-30	141.47	142.38	140.20	140.91	77567
2025-01-31	140.62	142.63	139.38	141.18	133675
2025-02-03	138.02	138.02	132.26	134.69	188699

Explore More About KWR

Coins representing dividend payouts and trends

KWR Dividend History

Discover Quaker Houghton'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

KWR Stock Split History

Discover Quaker Houghton'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

KWR Historical Prices

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

Web Analytics