LFUS Historical Prices

Summary

Key Stock Metrics

222.73

(January 28, 2025)

52-Week Low

275.58

(July 16, 2024)

52-Week High

334.84

(November 18, 2021)

All-Time High

231.49

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-21	9.13	9.25	8.88	9.00	32600
1993-04-22	8.88	9.25	8.88	9.25	5000
1993-04-23	9.25	9.25	8.88	9.06	39000
1993-04-26	9.25	9.25	8.88	9.13	13200
1993-04-27	9.13	9.13	8.88	8.88	19600
1993-04-28	9.25	9.25	9.00	9.25	43400
1993-04-29	9.25	9.25	9.00	9.25	116400
1993-04-30	9.13	9.25	9.13	9.13	82000
1993-05-03	9.25	9.25	9.13	9.25	94800
1993-05-04	9.13	9.38	9.13	9.38	134400
1993-05-05	9.38	9.50	9.38	9.44	142800
1993-05-06	9.25	9.38	9.25	9.38	9200
1993-05-07	9.25	9.50	9.25	9.50	4000
1993-05-10	9.25	9.50	9.25	9.25	15800
1993-05-11	9.38	9.50	9.13	9.50	26800
1993-05-12	9.38	9.38	9.13	9.38	9600
1993-05-13	9.13	9.38	9.13	9.38	19600
1993-05-14	9.13	9.38	9.13	9.38	8000
1993-05-17	9.38	9.50	9.25	9.25	153800
1993-05-18	9.25	9.50	9.25	9.25	1600
1993-05-19	9.25	9.50	9.25	9.44	31000
1993-05-20	9.50	9.50	9.38	9.38	45000
1993-05-21	9.44	9.50	9.38	9.50	78400
1993-05-24	9.38	9.50	9.38	9.50	15200
1993-05-25	9.38	9.50	9.38	9.38	3800
1993-05-26	9.50	9.63	9.50	9.56	95400
1993-05-27	9.50	9.63	9.50	9.56	40400
1993-05-28	9.63	9.63	9.50	9.63	22600
1993-06-01	9.63	9.63	9.00	9.63	74400
1993-06-02	9.63	9.63	9.38	9.50	14000
1993-06-03	9.50	9.63	9.50	9.63	30400
1993-06-04	9.63	9.63	9.50	9.63	15200
1993-06-07	9.63	9.63	9.50	9.50	5000
1993-06-08	9.50	9.63	9.50	9.50	9800
1993-06-09	9.63	10.25	9.63	10.19	525000
1993-06-10	10.13	10.38	10.13	10.25	75200
1993-06-11	10.13	10.38	10.13	10.13	11000
1993-06-14	10.13	10.38	10.13	10.13	34600
1993-06-15	10.25	10.25	10.00	10.25	175000
1993-06-16	10.25	10.25	10.00	10.25	9400
1993-06-17	10.06	10.25	9.88	9.88	144400
1993-06-18	9.75	10.00	9.63	9.63	64600
1993-06-21	9.88	9.88	9.63	9.75	122000
1993-06-22	9.75	9.75	9.63	9.63	9400
1993-06-23	9.75	9.75	9.50	9.69	203600
1993-06-24	9.69	9.75	9.50	9.63	413600
1993-06-25	9.63	9.69	9.25	9.38	201600
1993-06-28	9.25	9.38	9.25	9.38	2600
1993-06-29	9.25	9.50	9.25	9.31	57000
1993-06-30	9.50	9.50	9.38	9.38	113600
1993-07-01	9.50	9.50	9.38	9.50	35800
1993-07-02	9.63	9.63	9.38	9.50	6800
1993-07-06	9.63	9.63	9.38	9.38	10200
1993-07-07	9.38	9.75	9.38	9.75	308600
1993-07-08	9.38	9.75	9.38	9.50	40800
1993-07-09	9.75	9.75	9.50	9.50	3400
1993-07-12	9.50	9.75	9.50	9.75	30600
1993-07-13	9.50	9.75	9.50	9.75	125200
1993-07-14	9.50	9.50	9.50	9.50	4000
1993-07-15	9.50	9.75	9.50	9.50	4200
1993-07-16	9.75	9.75	9.63	9.75	60400
1993-07-19	9.56	9.75	9.56	9.56	6800
1993-07-20	9.75	10.00	9.56	9.94	269000
1993-07-21	10.00	10.00	9.75	10.00	132000
1993-07-22	9.88	10.00	9.88	10.00	11200
1993-07-23	10.00	10.00	9.88	9.88	51600
1993-07-26	9.88	10.00	9.88	9.94	36400
1993-07-27	9.88	10.00	9.88	10.00	8400
1993-07-28	10.00	10.00	9.88	9.94	182800
1993-07-29	10.00	10.00	9.88	9.88	4200
1993-07-30	9.88	10.00	9.88	10.00	48400
1993-08-02	9.88	10.00	9.88	10.00	9600
1993-08-03	9.75	10.00	9.75	9.75	10400
1993-08-04	10.00	10.00	9.75	9.88	23000
1993-08-05	10.00	10.00	9.75	9.88	17000
1993-08-06	10.00	10.00	9.88	10.00	42000
1993-08-09	10.00	10.00	9.88	10.00	15800
1993-08-10	10.00	10.00	10.00	10.00	8600
1993-08-11	10.00	10.25	10.00	10.25	49400
1993-08-12	10.00	10.25	10.00	10.19	74200
1993-08-13	10.25	10.25	10.13	10.25	52400
1993-08-16	10.25	10.25	10.00	10.25	129000
1993-08-17	10.25	10.25	10.00	10.25	30000
1993-08-18	10.25	10.25	10.13	10.13	53000
1993-08-19	10.13	10.25	10.13	10.13	7200
1993-08-20	10.25	10.25	10.13	10.19	204000
1993-08-23	10.13	10.25	10.00	10.25	18600
1993-08-24	10.00	10.25	10.00	10.25	22600
1993-08-25	10.00	10.25	9.75	9.75	24600
1993-08-26	10.00	10.00	9.75	10.00	51200
1993-08-27	10.13	10.13	10.13	10.13	3800
1993-08-30	10.13	10.13	9.75	10.13	7600
1993-08-31	9.81	10.13	9.75	10.00	59600
1993-09-01	10.00	10.00	9.75	10.00	69400
1993-09-02	10.00	10.00	9.88	10.00	53200
1993-09-03	9.88	10.00	9.88	9.94	23000
1993-09-07	9.94	10.25	9.88	10.25	77400
1993-09-08	9.94	10.25	9.94	10.25	23600
1993-09-09	10.25	11.13	10.25	10.75	418800
1993-09-10	10.88	11.00	10.75	10.75	68200
1993-09-13	11.00	11.00	10.75	11.00	52800
1993-09-14	11.00	11.00	10.75	10.75	47400
1993-09-15	11.00	11.63	10.81	11.63	163600
1993-09-16	11.63	12.00	11.50	12.00	82600
1993-09-17	12.00	12.38	11.63	12.13	91000
1993-09-20	12.38	12.75	12.13	12.25	174800
1993-09-21	12.25	12.38	11.13	11.25	241200
1993-09-22	11.25	12.06	11.13	12.06	210800
1993-09-23	12.13	12.13	11.75	12.13	36400
1993-09-24	11.75	12.13	11.75	12.13	10800
1993-09-27	12.13	12.50	11.75	12.38	97400
1993-09-28	12.63	13.00	12.50	12.50	126600
1993-09-29	12.75	12.88	12.50	12.88	44600
1993-09-30	12.88	12.88	12.63	12.88	102400
1993-10-01	12.75	12.88	12.50	12.75	130400
1993-10-04	12.00	12.38	11.25	12.38	372600
1993-10-05	12.00	12.38	12.00	12.13	252800
1993-10-06	12.13	12.38	12.13	12.13	43200
1993-10-07	12.38	12.38	12.00	12.00	60400
1993-10-08	11.88	12.25	11.75	12.13	39200
1993-10-11	11.88	12.25	11.75	12.25	156600
1993-10-12	11.88	12.25	11.88	12.00	30000
1993-10-13	12.00	12.25	12.00	12.25	34600
1993-10-14	12.25	12.50	12.00	12.44	50600
1993-10-15	12.50	12.50	12.25	12.38	102200
1993-10-18	12.38	12.50	12.38	12.38	27000
1993-10-19	12.38	12.50	12.25	12.25	134800
1993-10-20	12.25	12.63	12.25	12.25	140000
1993-10-21	12.50	12.50	12.25	12.50	164200
1993-10-22	12.25	12.50	12.25	12.25	73800
1993-10-25	12.25	12.50	12.25	12.25	4000
1993-10-26	12.50	12.50	12.25	12.38	147000
1993-10-27	12.38	12.38	12.25	12.25	39000
1993-10-28	12.25	12.50	12.25	12.50	157600
1993-10-29	12.50	12.50	12.25	12.38	77200
1993-11-01	12.50	12.50	12.25	12.50	79000
1993-11-02	12.25	12.50	12.25	12.50	35200
1993-11-03	12.31	12.50	12.25	12.50	17000
1993-11-04	12.25	12.88	12.25	12.63	130400
1993-11-05	12.50	12.88	12.38	12.38	140800
1993-11-08	12.63	12.63	12.25	12.25	86200
1993-11-09	12.25	12.63	12.25	12.63	279600
1993-11-10	12.63	12.63	12.25	12.63	57800
1993-11-11	12.25	12.63	12.25	12.63	22600
1993-11-12	12.63	12.63	12.25	12.50	210600
1993-11-15	12.63	12.63	12.25	12.63	23600
1993-11-16	12.38	12.50	12.25	12.50	86400
1993-11-17	12.25	12.63	12.25	12.63	135000
1993-11-18	12.38	12.75	12.38	12.38	10800
1993-11-19	12.38	12.75	12.38	12.50	7000
1993-11-22	12.75	12.75	12.38	12.50	17200
1993-11-23	12.38	12.75	12.38	12.38	5200
1993-11-24	12.38	12.69	12.38	12.38	13400
1993-11-26	12.63	12.63	12.38	12.63	800
1993-11-29	12.38	13.38	12.38	13.38	335400
1993-11-30	13.38	13.75	13.25	13.50	254200
1993-12-01	13.50	13.50	13.00	13.25	242800
1993-12-02	13.25	13.25	13.00	13.00	48400
1993-12-03	13.25	13.25	13.00	13.25	15200
1993-12-06	13.25	13.25	12.88	13.13	28800
1993-12-07	13.13	13.13	12.75	13.00	67800
1993-12-08	12.75	13.25	12.75	13.13	43000
1993-12-09	13.13	13.13	12.75	12.75	37200
1993-12-10	13.13	13.13	12.75	12.88	99000
1993-12-13	12.75	13.00	12.75	12.88	7800
1993-12-14	13.13	13.13	12.75	12.75	22600
1993-12-15	12.75	13.00	12.63	12.75	13600
1993-12-16	12.63	12.75	12.63	12.63	11800
1993-12-17	12.63	12.69	12.13	12.13	142600
1993-12-20	12.13	12.38	11.63	11.75	132800
1993-12-21	11.63	12.13	11.63	12.13	122800
1993-12-22	11.88	12.50	11.88	12.38	110000
1993-12-23	12.50	12.50	12.19	12.25	30000
1993-12-27	12.38	12.38	12.13	12.38	4000
1993-12-28	12.13	12.38	12.13	12.13	10000
1993-12-29	12.13	12.38	12.13	12.25	22400
1993-12-30	12.38	12.50	12.25	12.25	19600
1993-12-31	12.50	13.00	12.50	12.75	63000
1994-01-03	12.88	12.88	12.63	12.63	16600
1994-01-04	12.63	12.88	12.50	12.50	21800
1994-01-05	12.38	12.75	12.38	12.38	32600
1994-01-06	12.75	12.75	12.38	12.38	6400
1994-01-07	12.75	12.75	12.00	12.00	52200
1994-01-10	12.13	12.25	12.00	12.06	89200
1994-01-11	12.00	12.38	12.00	12.38	43400
1994-01-12	12.38	12.50	12.25	12.50	44200
1994-01-13	12.25	12.56	12.25	12.50	61800
1994-01-14	12.50	12.63	12.38	12.50	53800
1994-01-17	12.63	12.63	12.38	12.38	10200
1994-01-18	12.38	12.63	12.38	12.50	94000
1994-01-19	12.44	12.63	12.38	12.63	18200
1994-01-20	12.38	12.63	12.38	12.50	4800
1994-01-21	12.63	12.63	12.38	12.38	31600
1994-01-24	12.38	12.63	12.38	12.38	30600
1994-01-25	12.63	12.63	12.38	12.50	33200
1994-01-26	12.50	13.13	12.38	12.88	147200
1994-01-27	12.75	12.88	12.63	12.81	95000
1994-01-28	12.63	12.88	12.63	12.63	11800
1994-01-31	12.63	12.88	12.63	12.88	159200
1994-02-01	12.88	12.88	12.63	12.88	30400
1994-02-02	12.63	12.88	12.63	12.88	14200
1994-02-03	12.88	13.00	12.63	12.88	71800
1994-02-04	12.63	13.00	12.63	12.63	40800
1994-02-07	12.63	12.75	12.38	12.75	68400
1994-02-08	12.75	12.88	12.63	12.63	60800
1994-02-09	12.88	13.00	12.50	13.00	46000
1994-02-10	13.00	13.00	12.75	12.81	59200
1994-02-11	12.75	13.00	12.75	12.75	10400
1994-02-14	12.75	12.88	12.50	12.75	29200
1994-02-15	12.50	12.88	12.50	12.50	59600
1994-02-16	12.88	12.88	12.50	12.50	3600
1994-02-17	12.50	12.50	12.38	12.50	35200
1994-02-18	12.38	12.75	12.38	12.38	8400
1994-02-22	12.38	12.63	12.38	12.38	5600
1994-02-23	12.63	12.63	12.38	12.38	25200
1994-02-24	12.25	12.25	12.25	12.25	1800
1994-02-25	12.25	12.63	12.25	12.25	5000
1994-02-28	12.25	12.63	12.25	12.25	92200
1994-03-01	12.63	12.63	12.13	12.19	54200
1994-03-02	12.13	12.38	12.00	12.00	38600
1994-03-03	12.00	12.13	11.75	11.88	24800
1994-03-04	11.75	11.88	11.63	11.63	17000
1994-03-07	11.50	11.75	11.50	11.56	111600
1994-03-08	11.69	11.88	11.50	11.88	62800
1994-03-09	11.88	11.88	11.63	11.63	67000
1994-03-10	11.63	11.88	11.50	11.75	50800
1994-03-11	11.50	11.75	11.50	11.75	109800
1994-03-14	11.75	11.75	11.63	11.63	21000
1994-03-15	11.50	11.69	11.50	11.50	29600
1994-03-16	11.50	11.75	11.50	11.69	100400
1994-03-17	11.69	12.13	11.69	12.06	87800
1994-03-18	12.13	12.13	12.00	12.00	14000
1994-03-21	12.06	12.13	11.94	12.13	102000
1994-03-22	12.13	12.13	12.00	12.00	55000
1994-03-23	12.00	12.38	12.00	12.13	126200
1994-03-24	12.25	12.50	12.25	12.31	159400
1994-03-25	12.50	12.50	12.25	12.38	95600
1994-03-28	12.50	12.50	12.31	12.44	64600
1994-03-29	12.50	12.50	12.31	12.31	3000
1994-03-30	12.25	12.50	12.25	12.38	48400
1994-03-31	12.25	12.50	12.19	12.50	61400
1994-04-04	12.13	12.38	12.00	12.00	67600
1994-04-05	12.00	12.25	12.00	12.09	1274200
1994-04-06	12.13	12.13	12.00	12.00	49000
1994-04-07	12.25	12.25	12.00	12.13	9400
1994-04-08	12.00	12.31	12.00	12.00	5400
1994-04-11	12.00	12.19	12.00	12.00	15200
1994-04-12	12.31	12.31	12.06	12.19	17000
1994-04-13	12.31	12.38	12.00	12.06	69600
1994-04-14	12.38	12.38	12.00	12.22	214200
1994-04-15	12.25	12.25	12.00	12.00	133200
1994-04-18	12.00	12.00	11.88	11.97	32000
1994-04-19	11.88	12.13	11.81	11.81	14000
1994-04-20	11.81	12.00	11.81	11.81	107200
1994-04-21	12.00	12.00	11.81	11.94	47800
1994-04-22	11.81	12.13	11.81	11.94	45400
1994-04-25	11.88	11.88	11.81	11.84	67600
1994-04-26	11.81	12.13	11.81	12.13	100200
1994-04-28	11.81	11.88	11.81	11.88	32400
1994-04-29	11.81	12.13	11.38	11.63	181600
1994-05-02	11.38	11.63	11.38	11.63	20200
1994-05-03	11.38	11.63	11.38	11.63	2000
1994-05-04	11.38	11.50	11.38	11.38	5200
1994-05-05	11.44	11.50	11.38	11.38	51000
1994-05-06	11.50	11.50	11.13	11.16	110400
1994-05-09	11.00	11.19	11.00	11.09	176800
1994-05-10	11.06	11.38	11.00	11.00	32000
1994-05-11	11.31	11.31	11.00	11.00	42000
1994-05-12	11.00	11.31	11.00	11.00	49400
1994-05-13	11.00	11.25	11.00	11.00	23800
1994-05-16	11.13	11.25	11.00	11.06	35000
1994-05-17	11.06	11.38	11.00	11.38	59800
1994-05-18	11.00	11.38	11.00	11.19	75000
1994-05-19	11.06	11.06	11.06	11.06	400
1994-05-20	11.38	11.38	11.00	11.00	81200
1994-05-23	11.00	11.00	11.00	11.00	2200
1994-05-24	11.38	11.38	10.88	11.00	85400
1994-05-25	10.88	11.25	10.88	11.19	21200
1994-05-26	11.31	11.38	11.00	11.00	15400
1994-05-27	11.00	11.38	11.00	11.00	10400
1994-05-31	11.00	11.50	11.00	11.38	51600
1994-06-01	11.50	11.50	11.13	11.38	22000
1994-06-02	11.19	11.19	11.13	11.13	82200
1994-06-03	11.50	11.50	11.31	11.31	15800
1994-06-06	11.50	11.50	11.13	11.25	3400
1994-06-07	11.13	11.50	11.13	11.13	7000
1994-06-08	11.50	11.50	11.13	11.13	1400
1994-06-09	11.13	11.38	11.13	11.13	7600
1994-06-10	11.13	11.22	11.13	11.20	31400
1994-06-13	11.13	11.19	11.13	11.19	1600
1994-06-14	11.13	11.19	11.13	11.13	9600
1994-06-15	11.16	11.22	11.13	11.22	24400
1994-06-16	11.19	11.19	11.00	11.06	348200
1994-06-17	11.13	11.25	11.13	11.25	5800
1994-06-20	11.25	11.25	11.00	11.00	15200
1994-06-21	10.75	11.00	10.75	10.75	114600
1994-06-22	10.75	11.00	10.38	10.38	88400
1994-06-23	10.25	10.44	10.25	10.44	268000
1994-06-24	10.13	10.31	10.00	10.31	41800
1994-06-27	10.38	10.38	10.13	10.25	42400
1994-06-28	10.13	10.25	10.00	10.00	27600
1994-06-29	10.00	10.44	10.00	10.13	22200
1994-06-30	10.13	10.63	10.13	10.56	88000
1994-07-01	10.63	10.63	10.38	10.50	34000
1994-07-05	10.56	10.56	10.38	10.53	2400
1994-07-06	10.56	10.56	10.38	10.56	70600
1994-07-07	10.63	10.63	10.50	10.50	36000
1994-07-08	10.56	10.63	10.38	10.38	32200
1994-07-11	10.38	10.88	10.38	10.88	47400
1994-07-12	10.88	11.13	10.75	11.13	28400
1994-07-13	11.25	11.75	11.25	11.63	35400
1994-07-14	11.75	11.75	11.50	11.75	5200
1994-07-15	11.50	11.75	11.50	11.69	10600
1994-07-18	11.50	11.75	11.50	11.50	82400
1994-07-19	11.50	11.63	11.00	11.25	75000
1994-07-20	11.00	11.25	11.00	11.00	37600
1994-07-21	11.50	11.63	11.13	11.63	29800
1994-07-22	11.75	11.88	11.63	11.88	16200
1994-07-25	11.88	11.88	11.88	11.88	3000
1994-07-26	11.88	11.88	11.50	11.88	10200
1994-07-27	11.88	11.88	11.50	11.75	10600
1994-07-28	11.63	11.88	11.50	11.88	26600
1994-07-29	11.88	11.88	11.50	11.56	44200
1994-08-01	11.50	11.88	11.50	11.88	3600
1994-08-02	11.88	11.88	11.50	11.81	29600
1994-08-03	11.75	11.88	11.50	11.50	20800
1994-08-04	11.50	11.88	11.50	11.63	72400
1994-08-05	11.50	11.88	11.50	11.63	34000
1994-08-08	11.50	11.88	11.50	11.88	167000
1994-08-09	11.88	11.88	11.50	11.50	47000
1994-08-10	11.50	11.75	11.38	11.38	24200
1994-08-11	11.63	11.63	11.38	11.38	3400
1994-08-12	11.63	11.63	11.38	11.63	7000
1994-08-15	11.63	11.75	11.38	11.47	158200
1994-08-16	11.75	11.75	11.38	11.50	8000
1994-08-17	11.69	11.75	11.38	11.75	5000
1994-08-18	11.75	11.75	11.38	11.38	2400
1994-08-19	11.38	11.38	11.38	11.38	1600
1994-08-22	11.25	11.38	10.81	11.06	100400
1994-08-23	10.88	11.00	10.88	10.94	8600
1994-08-24	10.88	11.25	10.88	11.25	4800
1994-08-25	10.88	11.25	10.88	11.25	4400
1994-08-29	11.00	11.25	11.00	11.25	19800
1994-08-30	10.94	11.06	10.88	11.06	141200
1994-08-31	10.88	11.25	10.88	11.19	26000
1994-09-02	10.88	11.31	10.88	11.00	6400
1994-09-06	11.25	11.31	11.25	11.31	1400
1994-09-07	11.31	11.31	11.00	11.00	11200
1994-09-08	11.00	11.25	11.00	11.25	18600
1994-09-09	11.00	11.19	10.88	10.88	133400
1994-09-12	11.25	11.25	10.88	11.25	32000
1994-09-13	10.88	11.25	10.88	11.25	205200
1994-09-14	10.88	11.25	10.88	11.13	12600
1994-09-15	11.25	11.25	10.88	11.19	3800
1994-09-16	11.23	11.25	10.88	11.00	18000
1994-09-19	11.13	11.13	10.88	11.13	4200
1994-09-20	10.88	11.13	10.88	10.88	11200
1994-09-21	10.88	11.00	10.88	10.88	65600
1994-09-22	10.88	11.00	10.88	11.00	4600
1994-09-23	10.88	11.13	10.88	11.13	1200
1994-09-26	11.00	11.00	10.63	10.88	159000
1994-09-27	10.69	10.88	10.69	10.75	9000
1994-09-28	10.69	11.00	10.69	10.75	5600
1994-09-29	10.75	10.75	10.69	10.69	5400
1994-09-30	11.00	11.00	10.69	11.00	20200
1994-10-03	10.75	10.88	10.75	10.75	14200
1994-10-04	10.75	11.00	10.75	10.75	19200
1994-10-05	10.75	11.00	10.75	10.88	25000
1994-10-06	10.75	10.75	10.75	10.75	18000
1994-10-07	10.63	10.63	10.63	10.63	400
1994-10-10	10.63	10.75	10.63	10.75	3400
1994-10-11	10.88	11.06	10.75	11.06	245200
1994-10-12	10.75	11.50	10.75	11.13	59400
1994-10-13	11.38	11.38	11.13	11.25	28600
1994-10-14	11.50	11.50	11.13	11.13	9400
1994-10-17	11.38	11.50	11.25	11.44	28400
1994-10-18	11.63	12.69	11.63	12.44	488600
1994-10-19	12.63	13.13	12.50	12.50	400200
1994-10-20	12.63	12.75	12.38	12.38	43600
1994-10-21	12.38	12.66	12.38	12.63	150000
1994-10-24	12.38	12.63	12.38	12.63	51200
1994-10-25	12.63	12.63	12.38	12.63	129800
1994-10-26	12.63	12.63	12.38	12.38	52600
1994-10-27	12.38	12.50	12.25	12.25	88600
1994-10-28	12.38	12.75	12.38	12.75	185600
1994-10-31	12.50	13.13	12.50	13.13	152000
1994-11-01	13.13	13.38	13.00	13.13	116200
1994-11-02	13.38	13.38	13.00	13.00	5800
1994-11-03	13.00	13.38	12.81	12.81	103000
1994-11-04	13.13	13.13	12.75	12.88	9200
1994-11-07	13.13	13.13	12.75	12.75	2400
1994-11-08	13.13	13.13	13.00	13.13	4800
1994-11-09	12.88	13.00	12.75	12.75	84000
1994-11-10	13.00	13.00	12.63	13.00	11400
1994-11-11	12.63	13.00	12.63	12.69	5800
1994-11-14	12.63	13.00	12.63	13.00	16000
1994-11-15	12.63	13.00	12.63	12.69	140400
1994-11-16	13.00	13.25	13.00	13.13	143800
1994-11-17	13.00	13.25	13.00	13.13	422000
1994-11-18	13.13	13.31	12.88	12.88	610400
1994-11-21	13.25	13.63	13.00	13.63	361200
1994-11-22	13.63	13.63	13.25	13.50	86600
1994-11-23	13.13	13.38	13.00	13.13	90800
1994-11-25	13.38	13.38	13.13	13.38	6200
1994-11-28	13.38	13.38	13.00	13.38	170400
1994-11-29	12.88	13.25	12.63	13.00	141200
1994-11-30	12.88	12.88	12.75	12.88	34600
1994-12-01	12.88	12.88	12.63	12.88	15200
1994-12-02	12.88	13.25	12.88	13.06	99000
1994-12-05	13.25	13.50	13.13	13.50	72000
1994-12-06	13.50	13.63	13.38	13.63	153200
1994-12-07	13.63	14.00	13.50	13.88	438600
1994-12-08	14.00	14.00	13.75	13.75	212200
1994-12-09	13.63	14.00	13.63	13.88	382400
1994-12-12	13.88	13.88	13.50	13.88	90200
1994-12-13	13.88	14.00	13.63	13.75	108000
1994-12-14	14.00	14.00	13.63	14.00	16200
1994-12-15	14.00	14.00	13.63	14.00	29200
1994-12-16	14.00	14.00	13.75	14.00	39400
1994-12-19	14.00	14.13	13.88	14.13	27000
1994-12-20	14.13	14.13	13.88	13.88	39000
1994-12-21	13.88	14.13	13.88	14.13	406000
1994-12-22	14.13	14.25	14.00	14.13	501800
1994-12-23	14.13	14.50	14.13	14.44	135600
1994-12-27	14.50	15.00	14.25	14.88	156600
1994-12-28	15.44	15.50	15.00	15.25	131200
1994-12-29	15.00	15.25	14.63	14.88	181200
1994-12-30	14.75	14.88	14.50	14.63	68600
1995-01-03	14.75	14.75	14.13	14.50	73400
1995-01-04	14.50	14.50	14.00	14.38	86600
1995-01-05	14.38	14.44	14.13	14.38	25600
1995-01-06	14.38	14.38	14.13	14.38	44600
1995-01-09	14.38	14.38	14.13	14.25	16800
1995-01-10	14.38	14.38	14.13	14.31	42800
1995-01-11	14.38	14.38	14.13	14.38	43400
1995-01-12	14.38	14.38	14.00	14.25	44800
1995-01-13	14.25	14.25	13.88	14.25	23400
1995-01-16	13.88	14.25	13.88	14.00	129000
1995-01-17	14.25	14.25	13.88	14.00	71600
1995-01-18	14.25	14.25	13.88	14.06	335800
1995-01-19	14.25	14.63	14.00	14.63	89600
1995-01-20	14.63	14.63	14.38	14.38	11600
1995-01-23	14.50	14.50	14.38	14.44	124000
1995-01-24	14.50	14.50	14.38	14.50	14800
1995-01-25	14.50	14.50	14.25	14.38	35400
1995-01-26	14.50	14.50	14.25	14.25	12400
1995-01-27	14.50	14.50	14.31	14.38	7000
1995-01-30	14.50	14.50	14.25	14.28	133400
1995-01-31	14.50	14.50	14.25	14.25	42400
1995-02-01	14.25	14.50	14.25	14.31	61400
1995-02-02	14.50	14.50	14.13	14.25	21000
1995-02-03	14.50	14.50	14.13	14.38	47000
1995-02-06	14.13	14.50	14.13	14.13	37400
1995-02-07	14.50	14.50	13.75	14.00	228200
1995-02-08	14.00	14.00	13.75	14.00	147800
1995-02-09	14.00	14.00	13.75	14.00	52200
1995-02-10	14.00	14.00	13.75	13.75	18400
1995-02-13	14.00	14.00	13.75	13.81	65000
1995-02-14	14.00	14.00	13.75	13.81	42400
1995-02-15	14.00	14.00	13.75	14.00	243800
1995-02-16	14.00	14.00	13.63	13.69	220000
1995-02-17	13.75	13.88	13.63	13.88	23600
1995-02-21	13.88	13.88	13.38	13.63	77600
1995-02-22	13.50	13.50	13.00	13.25	276200
1995-02-23	13.13	13.13	12.88	13.13	110000
1995-02-24	13.38	13.38	13.00	13.31	262600
1995-02-27	13.13	13.25	13.00	13.00	664800
1995-02-28	13.25	13.25	12.88	13.25	16200
1995-03-01	13.25	13.25	12.88	13.25	78800
1995-03-02	13.25	13.25	12.88	13.25	165000
1995-03-03	13.13	13.25	12.88	13.00	14400
1995-03-06	13.00	13.25	13.00	13.25	9200
1995-03-07	13.25	13.38	13.00	13.38	149200
1995-03-08	13.38	13.50	13.13	13.25	30800
1995-03-09	13.25	13.63	13.25	13.25	80400
1995-03-10	13.25	13.63	13.25	13.56	343000
1995-03-13	13.63	13.75	13.50	13.56	229400
1995-03-14	13.69	13.75	13.44	13.50	186200
1995-03-15	13.63	13.63	13.38	13.38	118400
1995-03-16	13.63	13.63	13.13	13.13	53200
1995-03-17	13.25	13.25	13.00	13.00	41400
1995-03-20	13.25	13.25	12.88	12.94	310200
1995-03-21	13.13	13.25	12.88	13.00	151800
1995-03-22	13.25	13.25	13.00	13.25	39200
1995-03-23	13.25	13.63	13.25	13.63	211600
1995-03-24	13.50	13.75	13.50	13.69	135000
1995-03-27	13.50	14.13	13.50	14.06	110000
1995-03-28	13.88	14.38	13.88	14.00	298400
1995-03-29	14.00	14.25	14.00	14.13	269200
1995-03-30	14.00	14.38	14.00	14.38	22000
1995-03-31	14.38	14.38	14.13	14.25	11600
1995-04-03	14.38	14.38	14.13	14.38	22600
1995-04-04	14.13	14.38	14.13	14.38	7600
1995-04-05	14.13	14.38	14.13	14.38	5000
1995-04-06	14.38	15.25	14.13	15.00	511200
1995-04-07	14.88	15.25	14.88	15.00	1271200
1995-04-10	15.00	15.25	15.00	15.00	107200
1995-04-11	15.00	15.25	15.00	15.00	249200
1995-04-12	15.00	15.25	14.75	15.00	96800
1995-04-13	15.13	15.13	14.88	15.00	61000
1995-04-17	15.13	15.13	14.88	14.88	19200
1995-04-18	15.13	15.13	14.88	14.88	58800
1995-04-19	15.00	15.13	14.88	14.88	173200
1995-04-20	15.13	15.13	14.88	15.00	201000
1995-04-21	14.88	15.75	14.88	15.63	223200
1995-04-24	15.88	16.00	15.63	15.81	224600
1995-04-25	15.63	16.88	15.63	16.81	402600
1995-04-26	16.88	16.88	16.50	16.88	241400
1995-04-27	16.88	17.00	16.63	16.81	260600
1995-04-28	17.00	17.00	16.75	16.94	67400
1995-05-01	16.75	17.31	16.75	17.00	117200
1995-05-02	17.00	17.25	16.63	17.13	362800
1995-05-03	17.13	17.25	16.88	16.94	161800
1995-05-04	16.88	17.25	16.88	17.25	146000
1995-05-05	17.25	17.25	16.50	16.50	111400
1995-05-08	16.75	16.75	15.75	15.88	193000
1995-05-09	15.75	16.13	15.75	15.75	71000
1995-05-10	15.75	16.13	15.50	15.75	34400
1995-05-11	15.50	15.75	15.13	15.40	49600
1995-05-12	15.13	15.50	14.81	15.31	136600
1995-05-15	15.25	16.38	15.25	16.25	135600
1995-05-16	16.50	17.13	16.38	16.88	220600
1995-05-17	16.88	16.88	16.38	16.38	172000
1995-05-18	16.00	16.13	15.75	15.88	85000
1995-05-19	15.75	16.00	15.63	15.88	71000
1995-05-22	16.00	16.50	15.75	16.25	137400
1995-05-23	16.63	16.88	16.25	16.88	279000
1995-05-24	16.88	17.13	16.75	17.00	141400
1995-05-25	16.75	17.13	16.75	17.13	85800
1995-05-26	17.25	17.38	16.88	17.25	230200
1995-05-30	17.25	17.38	17.00	17.25	58000
1995-05-31	17.13	17.75	17.00	17.44	158400
1995-06-01	17.38	18.00	17.38	17.75	107400
1995-06-02	17.94	18.00	17.38	17.50	165200
1995-06-05	17.38	17.63	17.38	17.50	40400
1995-06-06	17.38	17.63	17.25	17.25	143800
1995-06-07	17.13	17.31	16.88	17.00	28600
1995-06-08	16.88	17.50	16.75	17.25	202000
1995-06-09	17.13	17.38	17.00	17.13	23400
1995-06-12	17.00	17.25	17.00	17.25	32800
1995-06-13	17.25	17.25	17.00	17.25	6800
1995-06-14	17.25	17.25	16.88	16.94	89200
1995-06-15	17.09	17.13	16.63	16.75	59000
1995-06-16	16.63	16.75	16.63	16.75	23000
1995-06-19	16.63	16.75	16.63	16.75	17200
1995-06-20	16.63	16.75	16.63	16.69	140800
1995-06-21	16.63	16.75	16.38	16.75	12200
1995-06-22	16.38	16.75	16.38	16.50	48000
1995-06-23	16.63	16.75	16.38	16.44	213000
1995-06-26	16.38	16.75	16.38	16.38	103800
1995-06-27	16.75	16.75	16.25	16.25	102000
1995-06-28	15.75	16.25	15.63	16.00	99000
1995-06-29	16.00	16.25	16.00	16.00	154000
1995-06-30	16.25	16.25	15.63	15.66	107200
1995-07-03	15.75	16.00	15.75	15.88	7800
1995-07-05	15.75	16.00	15.75	16.00	65400
1995-07-06	16.00	16.50	16.00	16.50	515600
1995-07-07	16.50	16.88	16.25	16.69	423000
1995-07-10	16.75	16.88	16.63	16.63	175800
1995-07-11	16.63	16.88	16.63	16.75	41800
1995-07-12	17.00	17.25	16.63	17.19	98600
1995-07-13	17.13	17.25	17.00	17.25	24600
1995-07-14	17.13	17.13	16.88	17.00	104800
1995-07-17	16.88	17.13	16.88	17.13	10800
1995-07-18	16.88	17.13	16.88	17.13	64200
1995-07-19	17.25	17.38	17.00	17.00	157000
1995-07-20	17.00	17.13	16.38	16.63	71200
1995-07-21	16.63	16.63	16.13	16.13	133000
1995-07-24	16.13	17.00	16.13	16.81	245400
1995-07-25	17.00	17.00	16.31	16.38	191200
1995-07-26	16.63	16.63	16.25	16.31	65000
1995-07-27	16.13	16.50	16.13	16.50	56400
1995-07-28	16.50	16.63	16.25	16.50	23400
1995-07-31	16.38	16.75	16.38	16.63	12000
1995-08-01	16.50	16.75	16.50	16.63	14000
1995-08-02	16.63	16.75	16.50	16.50	11600
1995-08-03	16.50	16.50	16.00	16.13	95000
1995-08-04	16.00	16.38	16.00	16.38	16400
1995-08-07	16.38	16.38	16.25	16.38	17200
1995-08-08	16.25	16.63	16.25	16.63	101000
1995-08-09	16.63	16.63	16.38	16.63	11600
1995-08-10	16.38	16.63	16.38	16.56	31200
1995-08-11	16.38	16.75	16.25	16.63	110200
1995-08-14	16.50	16.63	16.25	16.44	20600
1995-08-15	16.25	16.63	16.13	16.13	40800
1995-08-16	16.38	16.38	16.00	16.00	11400
1995-08-17	16.00	16.38	16.00	16.38	69000
1995-08-18	16.00	17.63	16.00	17.25	762200
1995-08-21	17.00	17.38	16.88	17.13	34800
1995-08-22	17.13	17.13	16.81	17.13	139800
1995-08-23	17.13	17.13	17.00	17.06	21800
1995-08-24	16.81	16.94	16.50	16.53	57800
1995-08-25	16.75	16.75	16.50	16.50	9000
1995-08-28	16.75	16.75	16.50	16.63	28400
1995-08-29	16.38	16.63	16.25	16.25	47000
1995-08-30	16.63	16.63	16.25	16.25	37000
1995-08-31	16.25	17.00	16.25	16.63	42600
1995-09-01	16.63	17.00	16.63	16.63	172800
1995-09-05	16.63	16.75	15.38	15.75	393600
1995-09-06	15.38	15.75	15.38	15.63	1345000
1995-09-07	15.50	16.13	15.50	15.63	72600
1995-09-08	15.63	16.25	15.63	16.25	225800
1995-09-11	16.38	16.38	15.63	15.88	94600
1995-09-12	16.00	16.00	15.63	15.69	27200
1995-09-13	15.88	16.13	15.63	16.00	90400
1995-09-14	15.88	16.13	15.88	16.13	7600
1995-09-15	15.88	16.50	15.88	16.38	288800
1995-09-18	16.38	16.38	16.13	16.19	437400
1995-09-19	16.13	16.38	16.00	16.05	190200
1995-09-20	15.88	16.25	15.63	15.63	184000
1995-09-21	15.88	15.88	15.63	15.88	67800
1995-09-22	15.75	15.75	15.38	15.44	326000
1995-09-25	15.38	15.75	15.38	15.50	7400
1995-09-26	15.50	15.75	15.38	15.63	23200
1995-09-27	15.75	16.25	15.38	16.25	330800
1995-09-28	16.25	16.25	16.00	16.06	136600
1995-09-29	15.88	16.25	15.88	16.25	30600
1995-10-02	16.25	16.25	15.75	15.75	23400
1995-10-03	15.75	15.88	15.50	15.50	18200
1995-10-04	15.63	15.63	15.38	15.44	369000
1995-10-05	15.63	15.63	15.38	15.38	6600
1995-10-06	15.44	15.75	15.38	15.75	195000
1995-10-09	15.38	15.75	15.38	15.38	14200
1995-10-10	15.38	15.50	15.38	15.38	50000
1995-10-11	15.38	15.75	15.38	15.44	206800
1995-10-12	15.38	16.13	15.38	16.13	112800
1995-10-13	16.13	16.13	15.75	15.81	154600
1995-10-16	15.75	16.00	15.44	15.56	177800
1995-10-17	15.81	15.88	15.63	15.88	44200
1995-10-18	16.00	16.50	15.75	16.44	123000
1995-10-19	16.25	16.50	16.25	16.25	6400
1995-10-20	16.25	16.63	16.25	16.38	17400
1995-10-23	16.38	16.75	16.38	16.38	21200
1995-10-24	16.50	16.75	16.50	16.50	49000
1995-10-25	16.50	16.75	16.38	16.44	61800
1995-10-26	16.50	16.50	16.25	16.25	160600
1995-10-27	16.25	16.38	16.13	16.25	74400
1995-10-30	16.00	16.25	16.00	16.00	32800
1995-10-31	16.25	16.75	16.00	16.25	187800
1995-11-01	16.25	17.00	16.25	16.75	96200
1995-11-02	16.75	16.94	16.50	16.75	102800
1995-11-03	16.75	17.06	16.75	17.00	47400
1995-11-06	17.13	17.38	17.00	17.13	140400
1995-11-07	16.88	17.25	16.88	17.13	26400
1995-11-08	16.75	17.13	16.75	17.13	144600
1995-11-09	16.75	17.13	16.50	16.63	119800
1995-11-10	16.38	16.38	16.25	16.28	45600
1995-11-13	16.13	16.13	15.63	15.63	129800
1995-11-14	15.38	16.00	15.13	16.00	417600
1995-11-15	15.63	16.69	15.63	16.50	211000
1995-11-16	16.50	16.88	16.38	16.44	249800
1995-11-17	16.25	16.25	15.69	16.00	95400
1995-11-20	15.75	16.25	15.75	15.88	84800
1995-11-21	15.75	16.25	15.75	16.25	65200
1995-11-22	15.88	16.25	15.38	15.50	773200
1995-11-24	15.50	15.75	15.50	15.50	193800
1995-11-27	15.50	15.75	15.50	15.69	147800
1995-11-28	15.50	16.25	15.50	16.25	243800
1995-11-29	16.25	16.69	16.25	16.50	283200
1995-11-30	16.25	16.88	16.25	16.81	91400
1995-12-01	16.50	16.88	16.50	16.88	54400
1995-12-04	16.88	16.88	16.50	16.75	105800
1995-12-05	16.63	16.88	16.50	16.75	43800
1995-12-06	16.63	16.81	16.50	16.81	3800
1995-12-07	16.50	16.88	16.50	16.56	69400
1995-12-08	16.56	17.06	16.56	16.88	71400
1995-12-11	16.75	17.06	16.75	16.75	64000
1995-12-12	16.75	16.88	16.75	16.75	98800
1995-12-13	16.75	16.75	16.13	16.19	80000
1995-12-14	16.50	16.50	16.13	16.50	8200
1995-12-15	16.50	16.63	16.13	16.38	53600
1995-12-18	16.13	16.38	16.13	16.16	47600
1995-12-19	16.38	16.38	16.13	16.25	7800
1995-12-20	16.50	17.00	16.50	16.88	181800
1995-12-21	16.75	17.25	16.75	17.00	44600
1995-12-22	17.00	17.75	17.00	17.75	113000
1995-12-26	17.38	18.00	17.38	17.84	42800
1995-12-27	18.13	18.88	18.00	18.88	142400
1995-12-28	18.88	19.25	18.50	18.63	343600
1995-12-29	18.75	18.75	18.13	18.38	35000
1996-01-02	18.38	18.38	17.63	17.88	28200
1996-01-03	17.50	17.50	17.13	17.38	27400
1996-01-04	17.25	17.50	16.88	17.13	24600
1996-01-05	16.38	16.88	16.38	16.88	23400
1996-01-08	16.75	17.50	16.75	17.38	31400
1996-01-09	17.25	17.50	17.00	17.00	57200
1996-01-10	16.63	17.00	16.63	16.63	26400
1996-01-11	16.63	16.63	16.63	16.63	4000
1996-01-12	16.88	16.88	16.63	16.75	20800
1996-01-15	16.88	16.88	16.63	16.75	12400
1996-01-16	16.63	16.88	16.38	16.38	72400
1996-01-17	16.38	17.00	16.38	17.00	481200
1996-01-18	17.00	17.00	16.38	16.88	60000
1996-01-19	16.88	16.88	16.50	16.88	9600
1996-01-22	16.50	16.88	16.50	16.81	36000
1996-01-23	16.50	16.94	16.50	16.88	112000
1996-01-24	16.75	17.13	16.63	17.00	95000
1996-01-25	16.75	16.88	16.38	16.50	111400
1996-01-26	16.38	16.75	16.38	16.75	38800
1996-01-29	17.00	17.25	16.75	16.88	36600
1996-01-30	17.13	17.13	16.75	16.94	22400
1996-01-31	17.00	17.25	16.75	17.25	65000
1996-02-01	16.88	17.25	16.88	16.88	33200
1996-02-02	16.88	17.50	16.88	17.13	72000
1996-02-05	17.38	17.38	17.00	17.38	4600
1996-02-06	17.00	17.50	17.00	17.00	20000
1996-02-07	17.00	17.13	16.75	17.13	66400
1996-02-08	16.88	17.25	16.88	16.88	8000
1996-02-09	16.63	17.00	16.63	17.00	98800
1996-02-12	16.63	17.06	16.63	16.81	224000
1996-02-13	16.63	17.00	16.63	16.75	67800
1996-02-14	17.00	17.00	16.63	16.88	71400
1996-02-15	16.50	16.88	16.50	16.75	51200
1996-02-16	16.50	17.00	16.50	16.75	163400
1996-02-20	16.75	17.00	16.75	16.88	30000
1996-02-21	16.75	16.88	16.50	16.88	37000
1996-02-22	16.50	16.88	16.50	16.88	74600
1996-02-23	16.50	16.88	16.50	16.75	150400
1996-02-26	16.63	16.88	16.63	16.63	50000
1996-02-27	16.63	16.88	16.63	16.75	147800
1996-02-28	16.88	16.88	16.63	16.75	58400
1996-02-29	16.88	16.88	16.50	16.50	20800
1996-03-01	16.38	17.00	16.38	16.75	92200
1996-03-04	16.63	17.50	16.63	17.25	95000
1996-03-05	17.38	17.75	17.00	17.31	149200
1996-03-06	17.31	17.56	17.13	17.56	25800
1996-03-07	17.44	17.50	17.38	17.38	25600
1996-03-08	17.00	17.38	17.00	17.13	29800
1996-03-11	17.00	17.63	17.00	17.25	32400
1996-03-12	17.50	17.56	17.25	17.38	44000
1996-03-13	17.25	17.94	17.25	17.38	192600
1996-03-14	17.50	17.50	17.25	17.38	11800
1996-03-15	17.25	17.50	17.25	17.25	11800
1996-03-18	17.25	17.75	17.25	17.75	9000
1996-03-19	17.50	18.00	17.50	17.81	100000
1996-03-20	17.63	18.13	17.63	18.00	11800
1996-03-21	18.00	18.38	17.94	18.38	146800
1996-03-22	18.38	18.63	18.00	18.56	73000
1996-03-25	18.28	18.81	18.25	18.74	78000
1996-03-26	18.50	18.81	18.38	18.63	186000
1996-03-27	18.88	18.88	18.38	18.56	88000
1996-03-28	18.56	18.75	18.38	18.38	16000
1996-03-29	18.75	19.25	18.50	18.88	117600
1996-04-01	18.75	19.63	18.75	19.50	94200
1996-04-02	19.25	19.25	18.88	19.00	174200
1996-04-03	18.88	19.00	18.75	19.00	112400
1996-04-04	19.00	19.00	18.75	18.94	19400
1996-04-08	18.38	19.00	18.38	18.63	116400
1996-04-09	18.88	19.00	18.50	18.63	71400
1996-04-10	18.50	18.63	18.25	18.50	138000
1996-04-11	18.13	18.38	18.00	18.00	15800
1996-04-12	18.38	18.38	18.00	18.25	10000
1996-04-15	18.19	18.38	18.00	18.38	25400
1996-04-16	18.38	18.38	18.25	18.38	13600
1996-04-17	18.13	18.50	18.13	18.50	22000
1996-04-18	18.50	19.00	18.50	18.75	186000
1996-04-19	19.00	19.13	18.88	19.13	30600
1996-04-22	19.13	19.13	18.75	18.75	600
1996-04-23	18.88	19.56	18.88	19.13	83000
1996-04-24	19.50	19.50	18.88	19.25	94000
1996-04-25	18.88	19.25	18.88	19.25	29000
1996-04-26	18.88	19.25	18.88	19.00	19400
1996-04-29	19.25	19.25	18.88	19.00	48800
1996-04-30	19.00	19.25	18.75	18.75	99400
1996-05-01	19.00	19.38	19.00	19.13	127400
1996-05-02	19.31	19.38	19.00	19.38	5200
1996-05-03	19.00	19.38	19.00	19.00	9800
1996-05-06	19.00	19.38	18.88	18.94	27800
1996-05-07	19.63	19.63	19.13	19.50	75600
1996-05-08	19.50	19.88	19.13	19.75	65000
1996-05-09	19.50	19.50	19.50	19.50	1200
1996-05-10	19.88	19.94	19.38	19.75	296800
1996-05-13	19.63	19.75	19.25	19.69	61000
1996-05-14	19.50	19.88	19.00	19.06	79800
1996-05-15	19.50	19.50	19.00	19.38	7000
1996-05-16	19.38	19.38	19.00	19.38	3000
1996-05-17	19.38	19.38	19.00	19.00	4600
1996-05-20	19.00	19.38	18.88	18.94	32000
1996-05-21	18.88	19.50	18.88	19.44	158000
1996-05-22	19.50	19.63	19.38	19.56	33200
1996-05-23	19.75	20.00	19.50	19.75	55600
1996-05-24	19.44	19.75	19.44	19.69	22000
1996-05-28	19.75	19.75	19.44	19.56	35200
1996-05-29	19.38	19.75	19.25	19.56	16200
1996-05-30	19.50	19.50	18.75	19.38	121400
1996-05-31	19.38	19.38	18.88	19.38	22200
1996-06-03	19.63	19.75	19.38	19.69	112000
1996-06-04	19.75	19.75	18.75	18.88	300000
1996-06-05	19.00	19.00	18.38	18.50	49000
1996-06-06	18.38	18.88	18.38	18.88	114200
1996-06-07	18.50	19.00	18.00	18.94	117600
1996-06-10	19.00	19.63	18.63	19.63	128800
1996-06-11	19.63	19.63	19.25	19.50	79400
1996-06-12	19.63	19.63	19.38	19.63	12600
1996-06-13	19.38	19.50	19.13	19.50	19400
1996-06-14	19.13	19.31	19.13	19.13	22000
1996-06-17	19.00	19.19	18.88	18.88	19000
1996-06-18	19.00	19.00	18.63	18.88	117000
1996-06-19	19.00	19.00	18.63	18.75	16000
1996-06-20	18.63	18.75	18.63	18.75	4600
1996-06-21	18.63	18.88	18.63	18.88	24000
1996-06-24	19.00	19.19	18.63	19.00	51600
1996-06-25	19.06	19.25	18.75	18.88	230000
1996-06-26	18.75	19.13	18.75	18.75	60400
1996-06-27	18.75	19.13	18.75	19.12	25000
1996-06-28	18.94	19.13	18.75	18.75	52600
1996-07-01	18.75	19.19	18.75	18.94	78600
1996-07-02	19.00	19.25	18.75	18.88	61800
1996-07-03	18.75	19.13	18.75	19.00	42800
1996-07-05	18.75	19.00	18.75	19.00	20400
1996-07-08	18.63	19.00	18.63	18.88	141800
1996-07-09	18.63	19.00	18.63	19.00	91200
1996-07-10	19.13	19.13	18.63	18.75	74600
1996-07-11	18.63	18.88	18.63	18.69	14800
1996-07-12	18.63	18.75	18.25	18.25	159600
1996-07-15	18.25	18.25	17.38	17.63	101600
1996-07-16	17.38	17.50	16.38	17.13	137600
1996-07-17	17.50	18.00	17.50	17.81	72200
1996-07-18	18.00	18.00	17.63	17.63	11600
1996-07-19	18.00	18.00	17.63	17.76	46800
1996-07-22	17.50	17.50	17.50	17.50	13400
1996-07-23	17.88	17.88	17.38	17.38	46400
1996-07-24	17.38	17.41	17.38	17.38	9400
1996-07-25	17.56	17.75	17.38	17.38	17000
1996-07-26	17.56	17.81	17.38	17.81	33600
1996-07-29	17.81	17.81	17.38	17.38	10600
1996-07-30	17.88	17.88	17.38	17.56	138200
1996-07-31	17.81	17.81	17.50	17.63	62800
1996-08-01	17.81	17.81	17.50	17.81	255800
1996-08-02	17.63	17.88	17.63	17.88	67600
1996-08-05	17.75	17.88	17.63	17.88	85600
1996-08-06	17.63	17.75	17.63	17.69	71000
1996-08-07	18.00	18.00	17.63	18.00	41400
1996-08-08	17.63	18.00	17.63	17.81	82600
1996-08-09	17.63	18.00	17.63	17.63	238400
1996-08-12	17.75	17.78	17.50	17.78	91400
1996-08-13	18.00	18.00	18.00	18.00	3400
1996-08-15	17.75	18.00	17.50	17.63	104200
1996-08-16	17.50	18.00	17.50	17.88	9400
1996-08-19	18.00	18.00	17.63	17.63	4200
1996-08-20	17.50	17.69	17.50	17.50	134400
1996-08-21	17.50	18.00	17.50	18.00	2000
1996-08-22	18.00	18.25	17.63	18.19	44000
1996-08-23	18.25	18.25	17.88	17.88	33600
1996-08-26	17.88	17.88	17.88	17.88	8000
1996-08-27	17.88	18.02	17.88	18.02	3200
1996-08-28	18.00	18.50	18.00	18.50	38000
1996-08-29	18.38	18.63	18.38	18.63	17200
1996-08-30	18.38	18.50	18.38	18.50	9800
1996-09-03	18.63	18.63	18.25	18.25	18800
1996-09-04	18.25	18.63	18.25	18.50	8000
1996-09-05	18.25	18.63	18.25	18.38	13800
1996-09-06	18.25	19.00	18.25	18.99	51600
1996-09-09	18.50	18.88	18.50	18.81	27000
1996-09-10	18.50	19.00	18.50	18.75	68000
1996-09-11	18.50	18.88	18.50	18.88	3200
1996-09-12	18.75	19.00	18.56	18.75	73600
1996-09-13	18.63	18.88	18.50	18.50	178000
1996-09-16	18.88	18.88	18.50	18.50	60600
1996-09-17	18.50	18.88	18.50	18.50	35600
1996-09-18	18.75	18.75	18.50	18.50	22600
1996-09-19	18.50	18.69	18.50	18.66	14600
1996-09-20	18.50	18.88	18.50	18.75	41600
1996-09-23	18.81	18.81	18.81	18.81	2000
1996-09-24	18.88	18.88	18.63	18.63	13400
1996-09-25	18.63	19.00	18.63	18.81	6200
1996-09-26	18.63	19.13	18.63	19.13	41400
1996-09-27	19.00	19.44	19.00	19.00	131600
1996-09-30	19.00	19.88	19.00	19.38	227800
1996-10-01	19.88	20.13	19.50	19.88	175400
1996-10-02	20.13	20.13	19.75	19.99	38000
1996-10-03	19.75	20.13	19.75	20.00	54800
1996-10-04	20.00	20.50	20.00	20.44	51000
1996-10-07	20.50	20.63	20.19	20.19	7400
1996-10-08	20.56	20.56	20.19	20.25	28400
1996-10-09	20.56	20.88	20.50	20.88	89800
1996-10-10	21.00	21.56	20.63	21.50	93000
1996-10-11	21.63	22.63	21.44	22.50	310400
1996-10-14	22.63	23.13	22.38	23.00	97000
1996-10-15	23.13	23.38	22.75	23.38	99200
1996-10-16	23.38	23.63	21.88	22.31	237200
1996-10-17	22.13	22.38	22.13	22.13	104600
1996-10-18	22.38	22.38	22.13	22.13	6400
1996-10-21	22.38	22.63	22.25	22.25	169800
1996-10-22	22.25	22.50	22.13	22.19	171000
1996-10-23	21.63	21.88	20.91	21.75	201600
1996-10-24	21.56	21.75	21.25	21.44	286800
1996-10-25	21.25	21.31	20.88	21.13	29200
1996-10-28	20.88	21.13	20.88	20.88	13400
1996-10-29	21.13	21.13	20.31	20.31	42000
1996-10-30	20.13	20.63	20.13	20.50	39000
1996-10-31	20.50	20.75	20.50	20.63	89000
1996-11-01	20.69	21.00	20.63	21.00	45200
1996-11-04	21.25	21.63	21.25	21.63	23000
1996-11-05	21.63	22.13	21.50	21.75	72000
1996-11-06	22.00	22.25	22.00	22.25	52400
1996-11-07	22.00	22.75	22.00	22.25	159000
1996-11-08	22.38	22.38	22.13	22.13	5400
1996-11-11	22.13	22.38	22.13	22.25	2400
1996-11-12	22.25	22.38	21.75	21.75	60600
1996-11-13	21.94	21.94	21.94	21.94	13400
1996-11-14	21.88	22.00	21.75	22.00	45400
1996-11-15	21.75	22.25	21.75	22.13	19600
1996-11-18	22.38	22.38	22.00	22.19	7000
1996-11-19	21.88	22.00	21.75	21.75	20400
1996-11-20	22.00	22.13	21.88	22.06	66200
1996-11-21	21.88	21.88	21.88	21.88	3000
1996-11-22	21.88	22.13	21.88	22.13	128800
1996-11-25	22.25	22.25	21.88	21.88	97200
1996-11-26	21.88	22.25	21.88	22.25	19200
1996-11-27	21.88	22.25	21.88	22.00	25000
1996-11-29	22.25	22.25	21.88	21.88	2800
1996-12-02	22.25	22.38	21.88	22.13	83600
1996-12-03	22.25	22.88	22.13	22.88	176400
1996-12-04	22.50	22.88	22.00	22.06	79600
1996-12-05	22.25	22.50	22.06	22.50	26200
1996-12-06	22.13	22.25	21.88	21.88	82000
1996-12-09	22.25	22.25	21.88	22.25	21400
1996-12-10	22.25	22.88	22.25	22.63	166400
1996-12-11	22.38	22.75	22.38	22.38	24200
1996-12-12	22.63	22.63	22.38	22.38	22000
1996-12-13	22.38	22.63	22.38	22.44	35000
1996-12-16	22.38	22.63	22.38	22.38	8000
1996-12-17	22.38	22.88	22.38	22.63	106600
1996-12-18	22.75	22.75	22.63	22.75	9000
1996-12-19	22.63	23.63	22.63	23.56	100000
1996-12-20	23.75	23.88	23.44	23.50	63400
1996-12-23	23.75	23.88	23.50	23.88	26600
1996-12-24	23.50	23.88	23.50	23.50	14400
1996-12-26	23.50	23.63	23.38	23.63	14600
1996-12-27	23.38	23.63	23.38	23.38	5600
1996-12-30	23.38	23.88	23.38	23.88	38200
1996-12-31	23.63	24.31	23.63	24.25	96200
1997-01-02	24.00	24.00	23.50	23.88	57800
1997-01-03	23.50	23.94	23.50	23.75	72800
1997-01-06	24.00	24.00	23.63	23.63	15400
1997-01-07	23.88	24.00	23.50	23.50	54600
1997-01-08	23.50	23.50	23.25	23.50	240800
1997-01-09	23.50	23.50	23.25	23.25	11600
1997-01-13	23.38	23.38	23.00	23.16	28600
1997-01-14	23.00	23.25	23.00	23.00	48800
1997-01-15	23.38	23.38	22.13	22.13	163400
1997-01-16	22.44	22.50	22.13	22.16	24600
1997-01-17	22.13	22.75	22.13	22.38	66800
1997-01-20	22.75	23.00	22.63	23.00	236200
1997-01-21	23.00	24.13	23.00	24.13	142600
1997-01-22	23.75	24.13	23.69	24.00	54400
1997-01-23	24.13	24.50	24.00	24.38	169400
1997-01-24	24.38	24.38	24.00	24.00	26600
1997-01-27	24.38	24.38	24.00	24.00	227200
1997-01-28	24.19	24.19	23.75	24.13	45400
1997-01-29	23.75	24.13	23.75	23.75	9800
1997-01-30	23.63	24.00	23.63	24.00	8400
1997-01-31	23.63	24.00	23.13	23.38	88800
1997-02-03	23.19	23.25	23.00	23.25	53600
1997-02-04	23.31	23.31	23.13	23.19	52600
1997-02-05	23.00	23.63	23.00	23.13	210200
1997-02-06	23.00	23.38	23.00	23.00	23400
1997-02-07	23.00	23.00	22.50	23.00	75800
1997-02-10	22.94	23.00	22.63	23.00	117400
1997-02-11	22.88	23.13	22.88	22.88	33000
1997-02-12	23.00	23.13	22.88	23.00	9000
1997-02-13	23.00	23.00	22.63	22.81	71600
1997-02-14	23.00	23.00	22.63	22.88	66400
1997-02-18	22.63	23.13	22.63	23.00	17400
1997-02-19	22.88	23.13	22.88	22.88	27400
1997-02-20	23.13	23.13	22.75	22.78	100200
1997-02-21	22.63	23.06	22.63	23.06	14600
1997-02-24	22.75	23.01	22.75	22.88	41200
1997-02-25	22.75	23.50	22.75	23.19	56000
1997-02-26	23.13	23.25	23.00	23.06	187000
1997-02-27	23.25	23.25	22.69	22.97	302800
1997-02-28	22.63	23.13	22.63	23.13	5800
1997-03-03	22.75	23.00	22.75	23.00	3400
1997-03-04	23.00	23.13	23.00	23.13	2600
1997-03-05	22.75	23.50	22.75	23.19	66000
1997-03-06	23.63	23.63	23.38	23.63	25600
1997-03-07	23.38	24.13	23.38	23.81	45200
1997-03-10	24.13	24.50	24.00	24.50	45200
1997-03-11	24.25	25.38	24.25	24.94	103200
1997-03-12	25.00	25.00	24.50	24.50	54400
1997-03-13	24.75	24.75	24.00	24.38	44400
1997-03-14	23.88	24.25	23.63	23.88	26000
1997-03-17	23.69	23.75	23.25	23.50	36000
1997-03-18	23.75	23.75	23.25	23.50	53000
1997-03-19	23.25	23.25	22.50	22.56	59800
1997-03-20	22.69	22.88	22.50	22.50	9200
1997-03-21	22.50	22.88	22.50	22.87	8400
1997-03-24	22.88	22.88	22.13	22.13	14200
1997-03-25	22.50	22.50	22.25	22.31	332600
1997-03-26	22.13	22.88	22.13	22.63	58200
1997-03-27	23.13	23.38	22.63	23.13	72600
1997-03-31	23.06	23.13	22.75	23.13	27000
1997-04-01	22.75	23.00	22.75	22.75	94400
1997-04-02	22.75	23.06	22.75	23.06	10000
1997-04-03	22.88	23.25	22.81	23.13	31200
1997-04-04	23.25	23.25	22.88	22.88	70400
1997-04-07	22.88	23.25	22.75	22.81	48800
1997-04-08	23.00	23.00	22.50	22.53	69200
1997-04-09	23.00	23.00	22.50	22.63	83000
1997-04-10	22.50	22.75	22.50	22.63	14400
1997-04-11	22.00	22.50	22.00	22.13	46400
1997-04-14	22.00	22.38	22.00	22.13	16400
1997-04-15	22.00	22.50	22.00	22.50	39200
1997-04-16	22.50	22.88	22.38	22.56	23400
1997-04-17	22.38	22.63	22.38	22.41	102000
1997-04-18	22.44	22.50	22.38	22.38	4200
1997-04-21	22.38	22.63	22.38	22.56	40800
1997-04-22	22.56	22.88	22.50	22.63	98000
1997-04-23	22.50	23.00	22.50	22.88	58000
1997-04-24	23.13	23.13	22.88	22.94	6600
1997-04-25	23.00	23.00	23.00	23.00	400
1997-04-28	22.75	23.25	22.75	23.25	7200
1997-04-29	23.38	23.75	23.25	23.25	38600
1997-04-30	23.13	23.50	23.13	23.13	13200
1997-05-01	23.50	23.50	23.13	23.38	24000
1997-05-02	23.00	23.38	23.00	23.31	26200
1997-05-05	23.13	23.38	23.13	23.38	202400
1997-05-06	23.38	24.88	23.25	24.63	258000
1997-05-07	24.88	25.00	24.50	24.75	52400
1997-05-08	24.50	26.13	24.50	26.13	87200
1997-05-09	26.13	26.13	25.19	25.34	69000
1997-05-12	25.25	25.25	24.88	25.00	41800
1997-05-13	25.13	25.13	24.88	24.88	25800
1997-05-14	24.63	25.00	24.63	25.00	8600
1997-05-15	25.00	25.00	24.88	24.88	35600
1997-05-16	24.88	25.00	24.50	24.56	34000
1997-05-19	24.88	24.88	24.38	24.88	26000
1997-05-20	24.88	24.88	24.38	24.38	10400
1997-05-21	24.88	25.00	24.63	25.00	245800
1997-05-22	24.81	25.13	24.81	25.13	45200
1997-05-23	25.13	25.25	25.00	25.19	68000
1997-05-27	25.25	25.25	25.00	25.06	97800
1997-05-28	25.19	25.38	25.13	25.31	87200
1997-05-29	25.50	25.63	25.31	25.63	22800
1997-05-30	25.13	25.88	25.13	25.88	20800
1997-06-02	25.63	26.19	25.63	26.19	27200
1997-06-03	25.88	26.38	25.88	26.38	17600
1997-06-04	26.50	27.50	26.50	27.38	125800
1997-06-05	27.38	28.19	27.25	28.19	70800
1997-06-06	28.31	28.50	28.06	28.25	244800
1997-06-09	28.25	28.50	28.25	28.25	63600
1997-06-10	28.50	28.50	27.63	27.63	57600
1997-06-11	27.75	28.50	26.75	27.00	29200
1997-06-12	27.50	27.75	26.25	26.50	68900
1997-06-13	26.50	26.50	26.25	26.38	52600
1997-06-16	26.50	26.50	26.00	26.00	26500
1997-06-17	26.00	26.00	25.50	25.50	67100
1997-06-18	25.50	25.63	25.50	25.63	34900
1997-06-19	25.50	25.63	25.13	25.25	580400
1997-06-20	25.50	26.25	25.25	26.00	174400
1997-06-23	26.25	26.50	26.00	26.00	240800
1997-06-24	26.50	27.00	26.50	27.00	115400
1997-06-25	27.00	27.75	26.88	27.38	75200
1997-06-26	27.25	27.63	26.75	26.94	1442500
1997-06-27	27.13	27.50	27.00	27.00	151000
1997-06-30	27.25	28.25	27.25	28.25	352300
1997-07-01	28.25	28.75	28.00	28.44	143300
1997-07-02	28.50	29.00	28.00	29.00	47100
1997-07-03	29.13	30.63	29.00	30.13	54500
1997-07-07	30.13	31.00	30.13	30.88	408400
1997-07-08	31.25	31.25	30.13	30.50	77600
1997-07-09	30.50	30.50	29.00	29.50	94800
1997-07-10	29.44	29.75	29.38	29.75	264100
1997-07-11	30.00	30.75	29.63	30.50	108200
1997-07-14	30.75	30.75	30.25	30.56	193300
1997-07-15	30.63	30.63	30.25	30.38	153400
1997-07-16	30.63	31.25	30.25	30.88	88000
1997-07-17	31.25	31.25	30.50	30.50	39200
1997-07-18	30.50	30.75	30.00	30.50	95000
1997-07-21	30.50	30.50	30.38	30.50	4800
1997-07-22	30.38	30.50	30.00	30.50	8300
1997-07-23	30.00	30.50	30.00	30.50	29400
1997-07-24	30.25	30.50	29.25	29.88	46900
1997-07-25	29.25	29.63	28.75	28.88	36700
1997-07-28	28.75	29.25	28.75	28.75	80800
1997-07-29	28.75	29.25	28.63	28.63	25800
1997-07-30	29.00	29.25	28.50	29.25	30000
1997-07-31	29.25	29.25	28.50	28.50	48000
1997-08-01	29.00	29.00	28.50	28.75	88300
1997-08-04	29.00	29.75	28.38	28.75	347200
1997-08-05	29.13	29.25	28.38	28.50	170700
1997-08-06	29.00	29.00	28.75	28.75	23100
1997-08-07	29.00	29.00	28.75	28.88	71800
1997-08-08	28.00	28.75	27.50	27.75	130900
1997-08-11	27.75	28.75	27.75	28.19	208400
1997-08-12	28.75	29.00	28.50	28.50	72400
1997-08-13	28.88	28.88	27.75	28.50	252100
1997-08-14	28.50	28.50	27.50	28.00	24600
1997-08-15	27.81	28.25	27.75	28.25	17400
1997-08-18	28.25	28.25	27.63	28.00	82100
1997-08-19	28.00	29.00	27.50	28.13	106600
1997-08-20	28.50	29.50	28.13	29.38	419900
1997-08-21	29.50	29.50	28.88	29.25	47400
1997-08-22	28.25	29.38	28.25	29.38	317200
1997-08-25	29.50	31.50	29.00	31.25	194400
1997-08-26	31.25	31.50	30.50	31.50	284600
1997-08-27	31.75	32.25	31.25	31.63	258900
1997-08-28	32.00	33.25	31.50	33.25	138700
1997-08-29	33.25	33.25	31.06	31.25	45100
1997-09-02	32.00	32.00	29.75	30.50	181100
1997-09-03	30.00	31.25	30.00	30.00	77300
1997-09-04	30.50	30.50	29.75	29.94	50800
1997-09-05	30.25	30.75	29.75	29.75	9400
1997-09-08	29.75	30.75	29.75	30.63	45800
1997-09-09	30.75	30.75	30.38	30.63	21800
1997-09-10	30.75	31.00	30.38	31.00	24300
1997-09-11	31.00	31.00	30.50	31.00	14200
1997-09-12	31.00	31.25	30.75	31.00	5200
1997-09-15	31.13	31.25	30.88	31.25	25100
1997-09-16	31.25	32.00	31.00	31.25	102400
1997-09-17	31.25	33.00	31.25	33.00	35700
1997-09-18	33.25	33.25	32.50	33.25	14000
1997-09-19	32.50	33.25	32.50	32.50	30800
1997-09-22	33.00	33.00	32.00	32.75	355100
1997-09-23	32.75	34.13	32.75	34.13	73500
1997-09-24	34.13	34.25	33.38	34.00	52600
1997-09-25	34.00	34.50	33.63	34.00	125200
1997-09-26	34.13	34.13	33.50	33.88	14400
1997-09-29	34.13	34.19	33.25	34.13	115000
1997-09-30	34.00	35.50	34.00	34.88	208300
1997-10-01	34.50	34.50	34.00	34.25	27600
1997-10-02	34.50	34.75	34.25	34.75	35300
1997-10-03	34.50	34.75	34.50	34.63	12500
1997-10-06	34.75	34.75	34.25	34.75	24300
1997-10-07	34.75	34.75	33.50	33.50	21200
1997-10-08	34.25	34.25	32.50	32.75	51100
1997-10-09	32.50	32.56	32.00	32.38	15900
1997-10-10	32.00	32.63	31.25	31.25	24900
1997-10-13	31.25	33.63	31.25	32.94	173600
1997-10-14	32.25	33.13	32.25	32.63	35900
1997-10-15	33.13	33.13	31.88	32.25	53300
1997-10-16	32.25	32.25	32.00	32.25	5200
1997-10-17	31.25	31.75	31.25	31.38	132400
1997-10-20	31.50	31.75	31.00	31.50	17100
1997-10-21	31.00	31.75	31.00	31.75	2300
1997-10-22	32.00	32.50	31.75	32.50	24600
1997-10-23	32.25	32.25	30.50	31.25	37600
1997-10-24	31.06	31.25	30.63	31.25	46200
1997-10-27	30.63	31.25	30.25	30.25	30000
1997-10-28	29.00	31.00	28.63	30.75	43700
1997-10-29	31.00	31.00	30.38	30.38	22800
1997-10-30	30.06	30.63	30.00	30.50	11200
1997-10-31	30.00	30.63	30.00	30.63	108800
1997-11-03	30.00	30.50	30.00	30.00	23800
1997-11-04	29.75	30.00	29.00	30.00	56900
1997-11-05	29.38	29.75	29.00	29.25	144400
1997-11-06	29.00	29.75	29.00	29.25	21700
1997-11-07	29.00	29.75	28.88	29.13	46300
1997-11-10	29.75	29.75	28.63	28.88	45300
1997-11-11	28.75	29.25	28.75	29.25	68400
1997-11-12	29.25	29.25	28.88	29.00	23000
1997-11-13	29.25	29.25	28.63	29.06	43200
1997-11-14	29.06	29.38	28.75	29.25	85700
1997-11-17	29.38	29.75	28.75	29.38	23800
1997-11-18	29.00	29.63	28.75	28.75	24800
1997-11-19	28.38	28.63	28.00	28.00	243600
1997-11-20	28.13	28.25	28.00	28.06	34900
1997-11-21	28.06	28.06	27.75	27.75	18600
1997-11-24	27.75	27.75	26.50	26.88	54500
1997-11-25	27.25	27.25	26.25	26.63	19200
1997-11-26	26.75	27.50	26.75	27.31	82300
1997-11-28	27.75	27.75	26.75	27.63	2800
1997-12-01	27.75	28.25	27.00	28.25	52300
1997-12-02	28.25	28.25	27.25	27.75	139000
1997-12-03	27.38	28.13	26.50	27.75	45600
1997-12-04	28.00	28.50	27.75	28.13	54300
1997-12-05	27.88	28.25	27.75	28.25	33400
1997-12-08	27.88	28.44	27.88	28.25	22500
1997-12-09	27.63	28.25	27.25	27.25	23800
1997-12-10	27.00	27.13	25.50	25.63	75600
1997-12-11	25.88	26.25	25.00	25.38	52000
1997-12-12	24.00	24.25	21.75	23.50	893600
1997-12-15	23.75	24.25	23.00	23.19	297400
1997-12-16	23.25	24.00	23.13	23.88	105800
1997-12-17	23.13	28.00	23.13	26.88	116900
1997-12-18	27.38	27.38	25.63	25.63	35200
1997-12-19	25.50	25.75	24.50	25.00	163500
1997-12-22	25.75	26.50	24.63	25.75	52100
1997-12-23	25.25	26.25	25.00	26.00	28600
1997-12-24	26.38	26.38	25.13	25.63	24400
1997-12-26	25.63	25.63	25.00	25.13	5000
1997-12-29	25.63	26.13	25.00	26.13	108800
1997-12-30	26.25	26.25	25.25	25.97	19600
1997-12-31	25.50	26.50	24.00	24.88	201500
1998-01-02	25.00	25.75	24.63	25.50	57400
1998-01-05	25.75	26.00	25.13	25.50	31100
1998-01-06	26.00	26.13	24.88	25.25	12700
1998-01-07	25.25	26.25	24.88	26.25	4500
1998-01-08	25.50	26.25	25.00	25.25	9600
1998-01-09	24.88	25.38	24.00	24.00	46100
1998-01-12	23.50	24.50	23.25	23.50	82300
1998-01-13	24.50	24.50	23.63	23.75	127200
1998-01-14	24.50	24.50	23.81	24.50	85600
1998-01-15	23.75	25.00	23.75	24.81	29800
1998-01-16	25.25	25.25	24.81	25.22	72200
1998-01-20	25.38	26.75	24.75	26.75	77800
1998-01-21	26.75	28.00	25.50	27.50	41000
1998-01-22	27.00	27.75	26.69	26.75	135400
1998-01-23	26.88	26.88	26.13	26.13	62100
1998-01-26	26.00	26.50	25.75	25.94	49100
1998-01-27	25.75	26.25	25.50	25.50	53600
1998-01-28	26.00	26.63	25.50	26.50	74000
1998-01-29	26.63	27.13	26.25	27.13	123100
1998-01-30	27.00	27.25	26.94	27.00	120800
1998-02-02	27.25	27.50	26.50	27.50	135000
1998-02-03	27.25	27.88	26.75	27.31	40500
1998-02-04	27.88	28.00	27.25	27.56	116200
1998-02-05	27.00	27.75	27.00	27.50	67100
1998-02-06	27.75	27.88	27.25	27.38	45900
1998-02-09	27.56	27.56	27.25	27.25	8600
1998-02-10	27.56	27.56	27.44	27.56	62700
1998-02-11	27.56	27.63	27.13	27.25	92200
1998-02-12	27.13	27.13	26.00	26.50	51400
1998-02-13	26.13	27.00	26.00	27.00	59600
1998-02-17	26.63	27.00	26.63	26.88	91200
1998-02-18	27.13	27.13	26.75	26.88	20300
1998-02-19	27.13	27.38	27.06	27.06	48800
1998-02-20	27.00	27.50	27.00	27.50	265300
1998-02-23	27.25	28.13	27.25	28.13	27500
1998-02-24	28.50	28.50	27.75	28.25	120200
1998-02-25	28.38	28.50	27.88	28.50	145200
1998-02-26	27.88	28.50	27.88	28.44	48100
1998-02-27	28.25	28.38	27.50	28.25	15500
1998-03-02	27.50	28.00	27.38	27.50	12000
1998-03-03	27.50	28.25	27.38	28.00	47100
1998-03-04	27.38	28.13	27.38	27.75	14600
1998-03-05	26.88	27.88	26.88	27.25	7700
1998-03-06	26.38	27.25	25.63	26.25	136100
1998-03-09	25.63	26.13	25.63	25.95	112900
1998-03-10	26.25	27.25	26.00	27.25	151800
1998-03-11	26.75	27.38	26.63	26.75	318100
1998-03-12	26.50	27.00	26.50	26.75	1262700
1998-03-13	26.50	27.13	26.38	26.38	162100
1998-03-16	26.63	26.63	25.75	25.88	513900
1998-03-17	26.25	26.25	25.50	25.56	119500
1998-03-18	25.63	26.13	25.25	25.88	148200
1998-03-19	26.25	26.25	25.50	26.13	178000
1998-03-20	25.75	26.00	25.75	25.81	46600
1998-03-23	25.50	25.94	25.50	25.56	70000
1998-03-24	25.63	26.00	25.50	25.50	36400
1998-03-25	25.69	25.88	25.50	25.75	159000
1998-03-26	25.50	25.88	25.50	25.63	85300
1998-03-27	25.50	26.00	25.50	25.88	119600
1998-03-30	25.63	25.88	25.63	25.75	106100
1998-03-31	25.81	26.13	25.63	26.00	308100
1998-04-01	26.13	26.13	25.94	26.00	35800
1998-04-02	25.75	26.13	25.75	26.00	44100
1998-04-03	26.00	26.00	25.75	25.75	38800
1998-04-06	25.75	26.00	25.56	25.63	64900
1998-04-07	25.50	25.63	25.13	25.19	177500
1998-04-08	25.13	25.25	25.00	25.13	103000
1998-04-09	25.50	25.63	25.00	25.00	153200
1998-04-13	25.00	25.56	24.75	24.88	89200
1998-04-14	24.63	25.00	24.06	24.25	74100
1998-04-15	24.00	24.75	24.00	24.31	174100
1998-04-16	24.94	24.94	24.25	24.81	39000
1998-04-17	24.38	25.75	24.38	25.50	234700
1998-04-20	25.38	25.63	25.13	25.31	38000
1998-04-21	25.50	26.00	25.25	25.50	109100
1998-04-22	26.00	26.00	25.38	25.50	24400
1998-04-23	26.00	26.00	25.00	25.63	168100
1998-04-24	25.38	25.75	25.00	25.63	145700
1998-04-27	25.63	25.63	24.75	25.13	669200
1998-04-28	25.44	25.50	25.13	25.25	50800
1998-04-29	25.13	25.50	25.13	25.38	146900
1998-04-30	25.50	25.75	25.25	25.25	38500
1998-05-01	25.13	25.63	25.13	25.25	29600
1998-05-04	25.63	25.63	25.13	25.19	88800
1998-05-05	25.63	25.63	25.25	25.31	57000
1998-05-06	25.63	25.63	25.31	25.50	125100
1998-05-07	25.25	25.56	25.25	25.44	35500
1998-05-08	25.25	25.63	25.00	25.00	158400
1998-05-11	25.13	25.25	25.13	25.13	27500
1998-05-12	25.13	25.25	24.63	24.75	176100
1998-05-13	24.75	24.75	23.75	24.13	74800
1998-05-14	24.00	24.50	23.81	24.38	56600
1998-05-15	24.00	24.38	24.00	24.19	90600
1998-05-18	24.19	24.19	24.00	24.13	246300
1998-05-19	24.38	24.38	24.00	24.25	223500
1998-05-20	24.25	24.25	23.88	23.88	294800
1998-05-21	24.00	24.00	23.50	23.69	92200
1998-05-22	24.00	24.00	22.50	22.88	229900
1998-05-26	22.75	23.13	22.75	22.81	497500
1998-05-27	22.50	22.94	22.25	22.75	206400
1998-05-28	22.25	23.00	22.25	22.88	81900
1998-05-29	23.00	23.00	22.25	22.88	118100
1998-06-01	22.75	22.75	22.13	22.25	205800
1998-06-02	22.31	22.75	22.13	22.38	146400
1998-06-03	22.75	22.75	22.25	22.25	176200
1998-06-04	22.13	22.75	21.75	22.00	157800
1998-06-05	21.75	22.25	21.75	22.13	60700
1998-06-08	22.13	22.50	22.13	22.25	100900
1998-06-09	22.25	22.31	21.63	21.63	126900
1998-06-10	21.63	21.69	21.63	21.69	21000
1998-06-11	21.75	21.75	21.56	21.63	95800
1998-06-12	21.63	21.63	20.00	20.38	99800
1998-06-15	20.75	21.00	19.75	21.00	102200
1998-06-16	21.00	21.25	20.63	21.13	118000
1998-06-17	20.50	22.25	20.50	22.25	352200
1998-06-18	21.75	22.25	21.50	21.50	81700
1998-06-19	21.50	22.13	21.25	21.31	180900
1998-06-22	21.75	21.75	21.13	21.31	101700
1998-06-23	21.00	21.63	21.00	21.63	119600
1998-06-24	21.63	22.13	21.50	22.13	98900
1998-06-25	22.00	23.50	22.00	23.38	121400
1998-06-26	23.50	26.25	23.50	25.81	149200
1998-06-29	26.50	26.63	25.50	26.13	154100
1998-06-30	25.75	25.75	25.13	25.25	185100
1998-07-01	25.06	25.56	25.06	25.13	29200
1998-07-02	24.88	25.50	24.88	25.13	16800
1998-07-06	25.00	25.63	25.00	25.38	26700
1998-07-07	25.63	25.63	24.88	25.06	42000
1998-07-08	25.13	25.13	24.75	25.06	133600
1998-07-09	24.75	25.03	24.50	24.50	14100
1998-07-10	24.50	24.50	23.81	24.19	34400
1998-07-13	23.81	24.38	23.75	24.38	42600
1998-07-14	23.88	24.31	23.50	23.56	45600
1998-07-15	23.25	23.88	23.25	23.81	15900
1998-07-16	23.50	23.75	23.50	23.75	37800
1998-07-17	23.50	23.56	23.25	23.31	18000
1998-07-20	23.25	23.88	22.75	22.75	67300
1998-07-21	22.75	22.94	21.00	21.00	43300
1998-07-22	21.13	21.75	20.75	20.81	67100
1998-07-23	21.00	22.13	21.00	21.88	149800
1998-07-24	22.38	23.00	21.88	23.00	35700
1998-07-27	22.38	23.38	22.38	23.13	64700
1998-07-28	22.88	23.38	22.88	23.00	75000
1998-07-29	23.13	23.38	23.00	23.13	7800
1998-07-30	23.50	23.88	23.38	23.75	27200
1998-07-31	23.88	24.50	23.25	23.25	62900
1998-08-03	23.00	23.13	22.88	22.94	61800
1998-08-04	23.13	23.25	22.50	22.50	203000
1998-08-05	22.75	22.75	21.50	22.50	156000
1998-08-06	22.25	22.63	22.25	22.25	241700
1998-08-07	22.44	22.63	21.50	22.56	136300
1998-08-10	22.00	22.63	21.88	22.00	18700
1998-08-11	21.88	22.00	20.75	21.63	50900
1998-08-12	21.88	22.00	20.63	21.94	101600
1998-08-13	22.00	22.63	21.75	22.63	51000
1998-08-14	22.13	22.63	22.00	22.28	33500
1998-08-17	22.06	22.75	22.06	22.69	193600
1998-08-18	22.25	23.00	22.19	22.31	240500
1998-08-19	22.25	22.50	21.75	21.75	94700
1998-08-20	22.38	22.38	21.25	21.31	60300
1998-08-21	21.25	21.50	20.00	20.50	43800
1998-08-24	20.13	20.44	20.00	20.00	144700
1998-08-25	20.75	20.75	20.06	20.19	98100
1998-08-26	19.81	20.25	19.13	19.13	117300
1998-08-27	19.00	19.00	16.75	18.25	307200
1998-08-28	18.50	18.50	17.50	17.81	186000
1998-08-31	17.88	17.88	16.75	16.75	152500
1998-09-01	16.88	18.00	16.75	17.88	267200
1998-09-02	18.00	18.00	17.50	17.56	182400
1998-09-03	17.69	17.69	16.25	17.25	192900
1998-09-04	17.50	17.75	17.00	17.25	49500
1998-09-08	17.75	17.75	17.38	17.50	65900
1998-09-09	17.38	18.00	17.38	17.50	55400
1998-09-10	17.75	17.75	17.25	17.31	81300
1998-09-11	17.25	18.00	17.25	17.81	82000
1998-09-14	17.63	18.38	17.63	17.88	203000
1998-09-15	17.88	18.00	17.63	17.88	107000
1998-09-16	17.75	19.00	17.75	19.00	62400
1998-09-17	18.63	18.75	18.00	18.75	5900
1998-09-18	19.25	19.25	18.38	18.63	68400
1998-09-21	17.88	18.63	17.88	18.00	87900
1998-09-22	18.13	19.50	18.13	19.13	99900
1998-09-23	19.50	19.50	19.00	19.50	5900
1998-09-24	19.50	19.50	18.63	18.75	7200
1998-09-25	18.63	19.13	18.63	19.06	14800
1998-09-28	18.75	19.13	18.25	18.75	48000
1998-09-29	18.50	19.00	18.50	18.63	11300
1998-09-30	18.88	19.88	18.75	19.88	64700
1998-10-01	19.00	19.88	18.88	19.25	43900
1998-10-02	18.88	19.50	18.88	19.25	36200
1998-10-05	18.88	19.38	18.69	19.31	44500
1998-10-06	19.38	19.50	18.75	18.94	45600
1998-10-07	18.75	19.38	18.75	19.38	55700
1998-10-08	18.88	19.25	18.63	19.13	74100
1998-10-09	19.13	19.13	18.63	18.88	147900
1998-10-12	18.75	18.75	18.00	18.50	44200
1998-10-13	17.75	17.81	17.25	17.25	58800
1998-10-14	17.25	17.50	17.25	17.38	52600
1998-10-15	17.00	18.56	17.00	18.06	81400
1998-10-16	18.00	18.00	17.50	17.63	93000
1998-10-19	17.50	17.88	17.50	17.88	6900
1998-10-20	18.06	18.88	16.56	16.94	92000
1998-10-21	16.75	17.63	16.75	17.50	220000
1998-10-22	17.25	17.69	17.25	17.44	144900
1998-10-23	17.25	18.25	17.25	18.25	54900
1998-10-26	18.25	18.25	17.63	17.81	147100
1998-10-27	17.69	18.94	17.69	18.94	158800
1998-10-28	19.00	21.50	19.00	21.00	104400
1998-10-29	20.75	21.75	20.75	20.88	61300
1998-10-30	21.50	22.00	21.38	22.00	49400
1998-11-02	22.00	23.00	21.63	22.75	92400
1998-11-03	23.00	23.88	22.50	23.56	29600
1998-11-04	23.00	23.50	22.56	22.56	338800
1998-11-05	22.50	22.75	22.38	22.63	133900
1998-11-06	22.75	23.13	22.38	23.06	55100
1998-11-09	22.75	23.50	22.75	23.06	53400
1998-11-10	23.00	23.50	23.00	23.13	16300
1998-11-11	23.13	23.63	23.00	23.39	59000
1998-11-12	24.00	24.00	23.38	23.63	3600
1998-11-13	23.13	23.50	23.13	23.38	123000
1998-11-16	23.25	23.38	23.00	23.00	18900
1998-11-17	23.13	23.38	22.75	23.13	136500
1998-11-18	23.25	23.25	22.50	22.88	124400
1998-11-19	22.75	22.88	22.50	22.75	25200
1998-11-20	22.75	22.88	22.63	22.63	35800
1998-11-23	22.63	23.13	22.56	22.56	14900
1998-11-24	22.75	22.88	22.50	22.78	83500
1998-11-25	22.94	23.88	22.63	23.50	55600
1998-11-27	23.50	24.00	23.38	23.75	16700
1998-11-30	23.38	23.50	22.81	23.50	41300
1998-12-01	23.06	24.69	23.06	24.69	35800
1998-12-02	24.38	24.38	23.75	23.75	9500
1998-12-03	23.75	24.88	23.69	24.25	36900
1998-12-04	24.00	25.25	24.00	25.00	118600
1998-12-07	21.00	22.25	19.13	19.88	440700
1998-12-08	19.88	20.13	18.50	18.63	1087800
1998-12-09	18.50	19.38	18.50	18.88	514600
1998-12-10	19.13	19.38	18.88	19.00	277700
1998-12-11	18.75	19.00	18.50	18.56	146100
1998-12-14	18.75	18.75	18.00	18.31	64600
1998-12-15	18.50	18.75	18.25	18.38	82700
1998-12-16	19.00	19.00	18.50	19.00	433400
1998-12-17	18.75	19.00	18.38	18.50	110700
1998-12-18	18.63	18.75	18.31	18.31	140600
1998-12-21	18.31	18.31	16.00	17.06	401600
1998-12-22	17.06	17.13	16.88	16.88	153100
1998-12-23	16.88	17.19	16.38	16.88	152100
1998-12-24	16.75	17.13	16.75	17.09	68700
1998-12-28	16.88	17.88	16.88	17.75	232400
1998-12-29	17.63	18.13	17.63	18.06	48200
1998-12-30	18.50	18.88	17.88	18.75	104800
1998-12-31	18.44	19.25	18.38	19.25	115200
1999-01-04	18.88	19.50	18.75	19.19	158400
1999-01-05	19.50	20.50	18.75	20.25	76100
1999-01-06	20.19	21.00	20.19	20.38	54300
1999-01-07	20.00	20.38	20.00	20.13	27300
1999-01-08	20.00	20.50	20.00	20.44	42900
1999-01-11	20.13	20.44	18.88	19.25	213000
1999-01-12	18.75	19.63	18.25	18.44	77200
1999-01-13	18.00	18.50	18.00	18.25	14500
1999-01-14	18.13	18.88	17.75	18.50	29100
1999-01-15	17.63	18.75	17.63	18.75	150000
1999-01-19	19.00	19.25	18.50	18.75	17600
1999-01-20	18.50	19.00	18.00	18.50	23900
1999-01-21	18.13	19.00	18.13	18.50	31600
1999-01-22	18.38	18.50	17.75	17.88	172000
1999-01-25	17.50	18.00	17.50	17.88	29400
1999-01-26	17.94	19.00	17.63	18.63	87300
1999-01-27	19.00	19.38	18.63	19.31	27000
1999-01-28	19.75	19.75	18.50	18.75	116300
1999-01-29	18.50	19.25	18.50	19.25	19400
1999-02-01	19.00	19.25	18.75	18.75	73500
1999-02-02	18.75	19.00	18.25	19.00	135100
1999-02-03	18.56	18.75	18.25	18.63	148700
1999-02-04	18.50	18.88	18.25	18.44	37200
1999-02-05	19.00	19.00	18.00	18.00	42100
1999-02-08	18.00	18.63	17.88	18.13	12300
1999-02-09	18.56	19.00	18.00	18.50	10400
1999-02-10	18.38	18.63	18.25	18.25	21700
1999-02-11	18.25	18.63	18.00	18.00	59400
1999-02-12	18.69	18.69	18.00	18.25	16000
1999-02-16	18.00	18.13	18.00	18.13	50200
1999-02-17	18.13	18.13	17.38	17.38	49100
1999-02-18	17.50	17.75	17.06	17.31	99000
1999-02-19	17.13	17.75	16.63	16.81	62600
1999-02-22	17.13	17.38	16.63	17.38	35300
1999-02-23	16.81	17.63	16.81	17.38	35800
1999-02-24	17.25	18.75	17.25	17.88	48800
1999-02-25	16.88	17.38	16.88	17.06	228500
1999-02-26	17.06	17.50	16.75	17.06	49500
1999-03-01	17.06	17.63	17.06	17.13	171500
1999-03-02	17.13	18.00	17.13	17.81	49700
1999-03-03	17.88	17.88	17.06	17.16	41900
1999-03-04	17.13	17.75	17.00	17.13	64100
1999-03-05	17.63	18.00	17.13	17.50	18200
1999-03-08	18.00	18.00	17.38	17.38	39800
1999-03-09	17.25	17.56	17.00	17.00	193700
1999-03-10	17.13	17.25	16.88	17.00	126700
1999-03-11	16.88	17.50	16.75	17.50	7200
1999-03-12	17.50	17.50	17.00	17.44	6100
1999-03-15	17.00	17.88	17.00	17.25	86700
1999-03-16	17.38	17.94	17.25	17.50	30200
1999-03-17	17.25	17.75	17.00	17.00	14200
1999-03-18	17.00	17.94	17.00	17.94	30200
1999-03-19	17.25	17.38	16.75	16.75	225900
1999-03-22	16.88	17.00	16.63	17.00	163000
1999-03-23	16.50	16.88	16.25	16.69	75800
1999-03-24	16.44	16.75	16.44	16.50	16300
1999-03-25	16.75	17.25	16.63	16.94	31100
1999-03-26	17.00	17.75	17.00	17.75	37700
1999-03-29	17.38	18.63	17.38	18.63	47400
1999-03-30	18.00	18.50	18.00	18.38	62300
1999-03-31	18.13	18.88	18.00	18.38	36400
1999-04-01	18.25	19.00	17.63	17.69	38000
1999-04-05	17.63	18.38	17.50	18.25	242200
1999-04-06	17.50	18.13	17.50	18.00	3900
1999-04-07	17.75	18.00	17.75	17.94	25500
1999-04-08	17.88	18.38	17.88	18.38	45300
1999-04-09	18.50	18.81	18.13	18.63	29500
1999-04-12	18.50	18.63	18.00	18.39	264600
1999-04-13	18.50	19.38	18.25	18.50	28100
1999-04-14	18.50	19.38	18.50	18.88	22800
1999-04-15	18.94	22.25	18.88	21.75	73000
1999-04-16	21.56	21.94	20.38	20.88	177700
1999-04-19	20.50	20.75	19.75	19.75	63900
1999-04-20	20.00	20.50	19.81	19.81	187900
1999-04-21	20.13	21.13	19.81	20.88	152500
1999-04-22	21.13	21.13	20.50	20.75	7800
1999-04-23	21.00	21.38	20.25	21.00	94800
1999-04-26	20.50	21.13	20.50	20.88	12300
1999-04-27	21.13	21.13	20.75	21.00	81700
1999-04-28	20.69	21.13	20.56	20.56	50100
1999-04-29	21.25	21.25	20.50	20.63	94900
1999-04-30	20.94	20.94	20.13	20.13	46600
1999-05-03	20.44	20.75	19.88	20.38	128600
1999-05-04	20.25	20.69	20.25	20.50	124000
1999-05-05	20.38	20.63	19.81	19.81	52600
1999-05-06	20.50	20.50	19.63	20.25	35600
1999-05-07	20.38	20.63	20.06	20.50	55000
1999-05-10	20.75	21.25	20.00	21.00	66300
1999-05-11	21.25	21.25	20.00	21.13	42100
1999-05-12	20.75	21.75	20.75	21.38	311800
1999-05-13	21.19	21.44	21.00	21.13	19500
1999-05-14	21.00	21.44	20.13	20.59	42000
1999-05-17	20.50	20.88	18.75	19.13	58600
1999-05-18	19.19	19.44	18.25	18.50	38100
1999-05-19	18.75	18.75	18.25	18.63	188700
1999-05-20	18.75	18.75	18.44	18.63	31900
1999-05-21	18.69	18.88	18.50	18.63	38900
1999-05-24	18.69	20.50	18.50	20.25	230000
1999-05-25	20.06	20.38	19.75	20.13	51200
1999-05-26	20.38	20.38	20.00	20.06	22400
1999-05-27	20.19	20.25	19.88	19.88	21800
1999-05-28	20.00	20.50	19.88	20.00	72000
1999-06-01	20.25	20.44	19.63	20.44	42300
1999-06-02	20.25	20.44	19.13	19.31	55000
1999-06-03	19.38	20.00	19.38	19.81	15100
1999-06-04	19.63	19.88	19.19	19.63	135500
1999-06-07	19.63	20.19	19.44	19.63	123900
1999-06-08	19.50	19.75	19.25	19.75	91600
1999-06-09	19.75	20.00	19.56	19.81	22600
1999-06-10	20.25	20.25	19.63	19.75	48600
1999-06-11	19.88	19.88	18.94	19.19	47200
1999-06-14	19.50	19.50	19.00	19.19	19800
1999-06-15	19.25	19.50	19.00	19.31	69900
1999-06-16	19.13	19.88	19.13	19.44	83300
1999-06-17	19.50	19.63	19.00	19.25	168000
1999-06-18	19.50	19.50	19.13	19.38	34800
1999-06-21	19.38	19.50	19.13	19.31	21000
1999-06-22	19.13	19.25	19.00	19.00	8900
1999-06-23	18.94	19.00	18.00	18.06	190900
1999-06-24	18.06	18.44	18.00	18.31	130100
1999-06-25	18.38	18.75	18.25	18.63	40700
1999-06-28	19.00	19.25	18.88	19.13	24200
1999-06-29	19.25	19.25	18.63	18.63	74600
1999-06-30	19.25	19.25	18.56	19.25	94000
1999-07-01	18.94	20.13	18.81	20.13	62200
1999-07-02	19.88	20.63	19.88	20.50	112600
1999-07-06	20.63	21.13	20.38	20.75	183100
1999-07-07	20.84	21.25	20.69	21.06	38800
1999-07-08	20.88	20.94	20.75	20.81	34400
1999-07-09	20.75	21.00	20.38	20.38	37700
1999-07-12	20.38	20.88	20.38	20.69	12000
1999-07-13	20.50	20.56	19.50	19.81	39500
1999-07-14	19.63	20.44	19.50	19.75	183800
1999-07-15	19.63	19.81	18.75	19.50	64400
1999-07-16	19.50	19.75	19.19	19.75	13600
1999-07-19	19.50	19.88	19.38	19.50	52900
1999-07-20	19.25	19.50	19.00	19.00	40700
1999-07-21	19.00	19.50	19.00	19.50	52900
1999-07-22	20.00	21.25	19.38	20.38	384700
1999-07-23	20.50	20.50	20.00	20.06	125500
1999-07-26	20.13	20.13	19.38	19.50	34700
1999-07-27	19.75	19.88	19.38	19.88	86500
1999-07-28	19.75	19.88	19.69	19.75	85300
1999-07-29	19.56	19.88	19.56	19.75	224400
1999-07-30	19.63	19.81	19.63	19.75	68100
1999-08-02	19.75	20.00	19.63	19.75	49100
1999-08-03	19.63	19.69	19.44	19.63	33600
1999-08-04	19.63	19.75	19.50	19.69	61800
1999-08-05	19.63	19.75	19.63	19.75	24200
1999-08-06	19.63	19.75	19.50	19.56	13800
1999-08-09	19.50	19.63	19.38	19.63	27400
1999-08-10	19.50	19.56	19.25	19.44	30100
1999-08-11	19.50	19.56	19.00	19.38	50900
1999-08-12	19.50	19.63	19.31	19.50	21500
1999-08-13	19.50	19.63	19.13	19.31	175500
1999-08-16	19.25	19.50	19.25	19.25	135000
1999-08-17	19.25	19.31	18.81	19.31	39400
1999-08-18	19.25	19.38	19.00	19.25	34700
1999-08-19	19.19	19.31	18.88	19.25	11500
1999-08-20	19.00	19.44	19.00	19.44	30700
1999-08-23	19.44	19.63	19.25	19.44	40200
1999-08-24	19.25	19.38	18.88	19.00	170700
1999-08-25	19.22	19.38	18.75	19.38	33100
1999-08-26	19.38	20.00	19.25	19.50	88900
1999-08-27	19.50	20.50	19.50	20.13	73900
1999-08-30	20.00	20.06	19.50	19.50	96700
1999-08-31	19.50	19.88	19.50	19.88	34300
1999-09-01	20.25	20.25	19.63	19.81	49000
1999-09-02	19.81	20.00	19.75	19.94	55200
1999-09-03	20.00	20.13	19.81	19.88	43800
1999-09-07	19.88	20.00	19.88	20.00	28000
1999-09-08	19.75	20.06	19.75	20.06	151200
1999-09-09	19.94	21.25	19.94	20.50	73800
1999-09-10	20.66	21.25	20.66	20.75	21200
1999-09-13	21.00	21.25	20.94	21.25	34300
1999-09-14	21.38	22.13	21.25	21.88	116300
1999-09-15	21.75	22.25	21.75	22.13	47300
1999-09-16	22.06	22.13	21.88	21.88	59500
1999-09-17	22.00	22.69	21.94	22.38	146900
1999-09-20	22.25	22.63	22.25	22.38	81400
1999-09-21	21.94	22.88	21.94	22.19	94400
1999-09-22	22.13	22.38	22.06	22.19	20000
1999-09-23	22.19	22.88	22.19	22.38	49200
1999-09-24	22.19	22.75	22.00	22.19	34200
1999-09-27	22.19	22.56	22.13	22.56	55000
1999-09-28	22.56	22.75	22.25	22.75	42200
1999-09-29	22.38	22.63	22.13	22.63	63100
1999-09-30	22.31	22.69	22.13	22.25	70900
1999-10-01	22.06	22.38	22.00	22.13	73300
1999-10-04	22.00	22.50	21.88	22.38	119700
1999-10-05	22.38	23.00	22.38	22.88	60800
1999-10-06	22.88	23.75	22.75	23.75	109500
1999-10-07	23.50	24.00	23.44	23.56	49500
1999-10-08	23.75	24.00	23.25	23.38	31900
1999-10-11	23.88	23.88	23.38	23.69	34900
1999-10-12	23.75	24.00	23.50	23.50	24000
1999-10-13	23.50	23.75	23.25	23.63	44600
1999-10-14	23.25	23.50	23.13	23.50	37700
1999-10-15	23.16	23.75	23.00	23.50	26000
1999-10-18	23.25	23.88	23.00	23.88	54700
1999-10-19	23.31	23.31	22.75	22.94	104000
1999-10-20	22.94	23.25	22.88	23.06	111800
1999-10-21	23.06	23.38	22.88	23.13	96400
1999-10-22	22.94	23.38	22.88	22.88	227800
1999-10-25	22.88	23.25	20.25	21.56	142300
1999-10-26	21.72	22.69	20.88	22.56	90500
1999-10-27	22.69	22.88	21.38	22.19	108100
1999-10-28	22.19	22.38	21.50	22.06	28700
1999-10-29	22.06	22.50	22.00	22.25	44700
1999-11-01	22.31	22.31	21.75	22.25	8500
1999-11-02	22.06	23.00	22.00	22.88	120500
1999-11-03	23.00	23.19	22.69	23.13	136500
1999-11-04	23.13	23.13	23.00	23.00	55500
1999-11-05	23.13	23.31	23.00	23.31	64900
1999-11-08	23.13	23.50	23.13	23.50	58300
1999-11-09	23.13	23.88	23.13	23.81	37600
1999-11-10	23.53	23.75	22.69	23.63	56900
1999-11-11	23.38	23.88	23.13	23.88	39400
1999-11-12	23.75	24.50	23.69	24.25	12200
1999-11-15	24.06	24.25	24.00	24.25	119700
1999-11-16	24.19	24.25	23.75	23.75	129500
1999-11-17	23.75	24.13	23.13	23.50	19100
1999-11-18	23.69	23.69	22.88	22.88	23800
1999-11-19	23.38	23.50	23.00	23.13	36800
1999-11-22	23.19	23.25	22.88	23.06	106900
1999-11-23	23.13	23.13	21.50	21.88	67500
1999-11-24	21.75	22.25	21.00	21.69	68000
1999-11-26	21.94	21.94	21.50	21.50	10900
1999-11-29	21.75	22.00	21.00	21.38	62000
1999-11-30	21.31	21.38	20.88	21.00	15700
1999-12-01	20.94	21.06	20.00	20.50	219200
1999-12-02	20.38	20.88	20.38	20.63	114400
1999-12-03	20.88	21.63	20.63	21.48	27100
1999-12-06	21.44	22.00	21.13	21.13	120100
1999-12-07	21.06	22.13	21.00	22.13	128300
1999-12-08	21.94	22.75	21.94	22.75	65300
1999-12-09	22.38	23.13	22.38	22.50	54700
1999-12-10	22.50	22.75	22.00	22.06	27400
1999-12-13	22.28	22.75	22.13	22.75	172600
1999-12-14	22.38	22.50	21.88	21.88	29500
1999-12-15	21.75	21.75	20.75	21.44	27200
1999-12-16	23.88	24.00	22.75	23.38	222800
1999-12-17	24.00	24.09	22.75	22.75	116500
1999-12-20	22.75	23.38	22.75	23.25	35400
1999-12-21	23.06	23.38	22.25	22.50	178200
1999-12-22	22.69	22.72	22.00	22.25	187400
1999-12-23	22.06	22.50	21.75	22.00	525000
1999-12-27	21.88	22.13	21.50	22.13	274800
1999-12-28	22.00	22.00	21.73	21.88	410600
1999-12-29	22.00	23.63	21.75	23.63	126000
1999-12-30	23.50	24.50	23.13	24.31	72300
1999-12-31	24.13	25.00	24.13	24.27	25500
2000-01-03	25.00	25.50	24.50	24.50	94600
2000-01-04	24.38	24.50	23.25	23.97	301100
2000-01-05	23.25	23.75	22.63	22.69	64700
2000-01-06	22.50	23.25	21.50	22.06	94000
2000-01-07	21.50	23.13	21.50	23.13	65400
2000-01-10	22.84	25.50	22.84	25.00	39800
2000-01-11	24.88	26.50	24.88	25.63	290700
2000-01-12	25.63	25.63	23.88	24.13	150200
2000-01-13	23.88	25.00	23.88	24.88	76100
2000-01-14	25.00	25.63	25.00	25.31	75200
2000-01-18	25.31	25.50	25.25	25.50	134900
2000-01-19	25.41	26.25	25.38	26.25	39200
2000-01-20	26.13	27.25	25.75	26.75	91400
2000-01-21	26.59	27.00	26.00	26.25	103100
2000-01-24	26.75	26.75	25.75	26.20	256900
2000-01-25	26.56	26.63	25.25	25.88	231800
2000-01-26	26.13	26.13	25.00	26.00	80500
2000-01-27	25.88	26.00	25.38	25.50	48300
2000-01-28	25.50	26.00	25.25	25.88	23400
2000-01-31	25.25	25.50	23.00	25.06	168400
2000-02-01	25.00	25.13	24.75	25.00	41100
2000-02-02	25.13	25.38	24.50	24.88	33000
2000-02-03	24.63	25.44	24.38	25.44	36000
2000-02-04	24.81	26.13	24.56	25.56	39700
2000-02-07	25.13	26.23	25.13	26.00	76500
2000-02-08	26.25	26.25	25.38	26.02	272900
2000-02-09	25.63	26.63	25.63	26.19	128000
2000-02-10	26.38	26.75	26.00	26.50	69900
2000-02-11	26.50	26.50	26.06	26.44	29700
2000-02-14	26.31	28.19	26.00	28.19	146900
2000-02-15	27.38	29.00	27.38	28.38	361800
2000-02-16	27.88	28.38	27.50	27.50	397300
2000-02-17	27.44	28.44	26.88	28.44	194100
2000-02-18	28.06	28.50	27.25	27.38	39300
2000-02-22	27.38	27.63	26.44	27.00	35700
2000-02-23	26.75	28.00	26.75	27.69	47600
2000-02-24	27.50	29.00	27.38	28.63	160500
2000-02-25	27.88	28.88	27.88	28.63	226300
2000-02-28	28.63	29.75	28.50	29.38	209100
2000-02-29	28.75	29.88	28.75	29.88	240600
2000-03-01	29.69	33.00	29.69	32.88	408300
2000-03-02	32.59	32.88	31.75	32.25	351900
2000-03-03	32.59	36.63	32.38	35.00	424400
2000-03-06	34.75	35.00	32.50	34.00	287700
2000-03-07	33.88	34.25	31.75	31.75	176500
2000-03-08	31.88	33.13	31.81	31.94	296500
2000-03-09	31.91	33.13	31.81	32.75	103600
2000-03-10	38.00	39.50	35.88	35.88	455400
2000-03-13	35.88	35.88	33.50	34.31	154500
2000-03-14	34.31	35.00	33.88	34.00	81900
2000-03-15	34.00	34.00	33.63	33.63	41000
2000-03-16	33.63	35.00	33.31	35.00	67200
2000-03-17	34.56	35.50	34.50	35.50	51000
2000-03-20	35.00	35.75	34.50	34.94	57700
2000-03-21	35.50	35.50	34.25	35.00	216500
2000-03-22	35.00	38.00	35.00	36.81	181100
2000-03-23	36.63	36.88	35.88	36.50	98500
2000-03-24	36.38	37.44	36.00	36.19	71700
2000-03-27	36.13	36.25	35.75	36.00	91800
2000-03-28	35.75	36.00	35.25	35.56	96000
2000-03-29	35.25	37.48	35.25	37.06	184200
2000-03-30	36.81	37.38	35.88	35.94	105700
2000-03-31	36.50	37.13	35.06	36.69	124600
2000-04-03	36.25	37.50	36.19	36.75	265600
2000-04-04	36.50	36.69	32.25	33.50	258200
2000-04-05	32.02	35.25	32.00	35.13	133300
2000-04-06	34.25	37.00	34.25	36.63	153600
2000-04-07	37.25	37.50	35.88	36.00	88600
2000-04-10	36.06	36.25	35.25	35.31	188300
2000-04-11	35.50	36.63	34.63	35.19	67800
2000-04-12	35.00	35.50	33.75	33.75	85400
2000-04-13	34.00	35.00	33.31	33.31	71400
2000-04-14	33.31	34.13	32.63	32.63	205300
2000-04-17	32.63	33.13	32.06	32.25	289900
2000-04-18	33.00	33.00	30.50	31.25	298300
2000-04-19	30.69	31.75	30.50	30.75	123700
2000-04-20	33.00	34.00	31.75	32.31	146500
2000-04-24	32.06	33.00	31.00	32.38	166000
2000-04-25	32.38	33.50	31.69	33.50	84500
2000-04-26	32.39	34.50	31.50	33.75	95800
2000-04-27	33.47	34.50	32.06	34.19	82100
2000-04-28	34.63	35.50	34.50	35.50	88400
2000-05-01	36.00	38.00	36.00	36.50	71500
2000-05-02	36.75	36.94	34.13	34.19	101200
2000-05-03	35.38	35.81	34.13	35.06	131200
2000-05-04	34.50	35.00	34.25	34.94	34500
2000-05-05	35.13	35.13	34.63	34.63	48900
2000-05-08	34.63	35.13	34.38	34.63	198700
2000-05-09	34.88	34.88	32.69	33.31	54800
2000-05-10	32.88	33.38	32.56	32.88	121100
2000-05-11	32.56	35.75	32.56	35.19	85700
2000-05-12	35.19	35.19	31.00	31.50	51400
2000-05-15	32.06	33.63	31.75	33.44	145600
2000-05-16	33.50	34.56	33.50	34.50	109500
2000-05-17	34.63	34.81	33.38	34.06	59700
2000-05-18	34.50	36.25	34.00	35.69	145600
2000-05-19	35.44	35.44	34.00	34.25	50300
2000-05-22	34.13	34.63	33.56	34.50	239000
2000-05-23	34.75	35.63	33.00	33.00	145400
2000-05-24	34.25	36.75	33.13	36.63	121300
2000-05-25	35.81	36.88	35.81	36.00	197500
2000-05-26	35.63	36.31	35.50	35.50	102600
2000-05-30	35.75	39.00	35.50	39.00	296000
2000-05-31	39.00	41.50	38.25	40.13	355900
2000-06-01	40.38	41.63	40.13	40.38	322000
2000-06-02	41.38	44.00	41.31	43.50	372200
2000-06-05	43.31	43.50	42.75	43.06	240400
2000-06-06	43.00	45.25	42.50	43.50	693900
2000-06-07	44.50	44.63	41.50	42.44	245500
2000-06-08	42.31	42.63	40.50	42.13	155500
2000-06-09	42.38	43.38	42.25	43.00	114700
2000-06-12	42.31	46.00	42.31	43.38	171300
2000-06-13	41.63	43.25	41.13	43.09	184700
2000-06-14	42.00	45.25	41.50	42.00	882400
2000-06-15	44.22	45.00	42.00	44.31	491900
2000-06-16	43.94	44.25	42.13	43.75	287400
2000-06-19	44.00	45.00	43.38	44.88	328000
2000-06-20	44.88	45.00	43.75	44.13	205200
2000-06-21	43.75	44.88	43.75	44.88	164600
2000-06-22	44.88	45.38	42.44	42.44	149200
2000-06-23	42.50	44.19	40.75	42.00	135000
2000-06-26	41.94	42.50	40.38	42.19	193500
2000-06-27	42.69	47.00	42.44	46.94	347400
2000-06-28	46.75	49.00	45.00	49.00	174900
2000-06-29	47.50	50.63	47.50	50.50	265200
2000-06-30	50.00	50.25	48.81	49.00	254200
2000-07-03	49.16	49.16	48.00	48.38	117900
2000-07-05	48.63	48.63	46.00	48.19	965200
2000-07-06	48.00	48.88	47.75	48.13	598300
2000-07-07	48.13	50.50	48.00	49.88	411700
2000-07-10	50.50	51.13	49.38	49.38	711700
2000-07-11	49.25	49.69	48.75	49.00	177100
2000-07-12	48.63	49.94	48.56	49.63	187700
2000-07-13	49.50	49.69	48.75	49.50	50100
2000-07-14	49.34	49.44	45.88	47.88	209700
2000-07-17	47.44	48.13	47.00	47.50	231200
2000-07-18	46.78	48.00	44.63	45.63	285900
2000-07-19	44.78	46.50	44.75	46.13	134600
2000-07-20	43.44	43.63	31.56	36.63	2679700
2000-07-21	36.78	38.81	36.25	37.44	1038200
2000-07-24	38.84	39.00	35.63	35.88	425800
2000-07-25	36.75	37.00	34.88	35.50	379300
2000-07-26	35.25	35.69	34.88	34.94	246400
2000-07-27	35.25	35.75	34.88	35.25	149300
2000-07-28	35.38	35.75	34.00	34.63	624400
2000-07-31	34.63	35.63	34.63	35.25	114900
2000-08-01	35.31	35.50	35.00	35.31	146600
2000-08-02	35.13	35.63	35.13	35.50	187200
2000-08-03	35.31	35.31	34.25	34.69	177500
2000-08-04	34.81	35.31	34.81	35.25	80700
2000-08-07	34.63	36.94	34.38	36.94	56600
2000-08-08	36.50	40.25	36.50	40.00	109200
2000-08-09	39.63	40.00	39.13	39.44	80300
2000-08-10	39.38	39.88	37.25	37.25	208400
2000-08-11	37.00	40.00	37.00	40.00	65700
2000-08-14	39.63	40.88	39.00	40.88	56100
2000-08-15	39.81	39.88	39.00	39.50	73300
2000-08-16	39.50	39.50	38.75	38.94	75900
2000-08-17	38.88	39.13	37.13	38.95	33100
2000-08-18	37.94	39.00	37.50	38.44	30600
2000-08-21	38.88	39.06	37.38	38.25	40500
2000-08-22	37.38	39.00	37.38	38.13	59300
2000-08-23	38.13	38.13	34.75	36.44	129300
2000-08-24	36.59	37.38	34.69	36.94	137900
2000-08-25	36.50	39.00	36.31	38.56	52200
2000-08-28	38.00	39.00	38.00	38.50	54400
2000-08-29	38.50	38.63	36.50	37.31	221900
2000-08-30	37.31	37.88	36.63	37.75	20700
2000-08-31	37.13	38.00	36.31	36.31	229300
2000-09-01	36.50	36.69	35.50	35.88	88000
2000-09-05	35.88	36.00	34.00	34.00	64400
2000-09-06	34.50	35.25	32.06	33.44	137500
2000-09-07	33.59	35.00	33.44	34.50	95800
2000-09-08	34.38	34.50	33.50	34.13	60400
2000-09-11	34.50	34.56	32.88	33.00	68300
2000-09-12	33.81	33.88	32.94	33.50	115100
2000-09-13	33.00	33.25	31.44	32.56	120300
2000-09-14	32.00	35.13	32.00	35.13	105200
2000-09-15	34.44	35.00	33.94	34.00	313100
2000-09-18	34.31	34.50	32.44	33.00	241500
2000-09-19	32.50	33.00	31.50	32.75	554600
2000-09-20	32.75	32.75	30.81	31.88	271900
2000-09-21	31.50	31.63	29.75	29.88	225500
2000-09-22	29.78	30.13	29.25	30.00	214600
2000-09-25	30.06	30.19	29.50	29.75	151200
2000-09-26	29.91	30.13	29.00	30.00	303800
2000-09-27	30.06	30.81	29.75	30.38	109900
2000-09-28	30.00	30.38	29.00	30.06	184800
2000-09-29	30.06	30.06	29.25	29.69	252600
2000-10-02	30.06	30.13	28.94	29.00	156100
2000-10-03	29.75	29.94	28.88	28.88	77800
2000-10-04	29.13	29.75	29.09	29.44	79800
2000-10-05	30.00	30.50	29.31	29.31	233300
2000-10-06	29.86	29.86	28.75	29.31	167900
2000-10-09	29.50	29.56	28.50	29.50	121100
2000-10-10	28.88	29.88	27.88	28.63	162200
2000-10-11	27.77	28.56	26.83	26.83	336200
2000-10-12	26.83	27.44	26.81	26.94	47400
2000-10-13	26.75	28.25	26.75	28.25	207800
2000-10-16	28.38	29.25	27.50	27.63	141300
2000-10-17	28.06	28.06	26.00	26.19	153200
2000-10-18	27.25	27.25	25.88	26.63	78600
2000-10-19	26.13	28.75	26.13	26.88	430200
2000-10-20	27.13	28.25	27.08	28.06	308000
2000-10-23	28.25	30.63	28.25	30.13	323000
2000-10-24	30.75	31.44	30.38	31.06	212600
2000-10-25	30.50	30.50	28.00	28.13	199900
2000-10-26	28.36	28.88	27.75	28.38	283300
2000-10-27	28.19	29.63	28.19	28.88	444500
2000-10-30	29.50	29.50	28.63	28.69	233900
2000-10-31	29.13	29.13	28.69	29.00	171300
2000-11-01	29.06	29.06	28.50	28.69	106600
2000-11-02	28.88	29.13	28.50	28.81	99000
2000-11-03	28.81	28.81	28.50	28.50	34100
2000-11-06	28.75	29.00	28.06	28.13	80600
2000-11-07	28.50	28.50	27.75	27.81	153100
2000-11-08	28.06	28.13	27.50	27.50	100400
2000-11-09	28.13	28.25	26.88	26.88	115000
2000-11-10	27.13	27.13	25.50	25.50	116800
2000-11-13	25.56	25.69	24.38	25.69	158800
2000-11-14	26.50	28.31	26.02	28.06	143600
2000-11-15	27.44	31.69	27.44	31.25	190200
2000-11-16	31.13	31.19	28.75	29.50	124200
2000-11-17	29.50	30.25	29.38	30.06	60500
2000-11-20	30.13	30.13	27.75	28.50	162500
2000-11-21	29.25	29.25	28.06	29.06	35200
2000-11-22	28.25	28.31	27.19	27.19	46100
2000-11-24	28.00	28.00	27.25	27.44	33600
2000-11-27	27.88	28.25	26.88	26.88	56500
2000-11-28	27.00	27.13	26.00	26.50	241600
2000-11-29	26.38	28.13	26.13	27.50	219100
2000-11-30	27.34	27.63	25.56	25.63	124600
2000-12-01	27.00	27.25	25.63	27.06	95900
2000-12-04	27.06	27.63	25.69	25.69	281300
2000-12-05	26.00	28.00	26.00	27.69	129700
2000-12-06	27.94	28.25	27.69	27.88	172800
2000-12-07	27.94	27.94	26.31	27.31	72600
2000-12-08	28.00	31.06	27.94	31.00	159400
2000-12-11	31.00	31.00	29.00	29.75	114000
2000-12-12	31.13	32.44	30.06	30.63	244700
2000-12-13	32.03	32.63	30.88	32.19	207800
2000-12-14	31.13	33.88	31.13	33.50	184700
2000-12-15	32.50	32.50	28.63	29.00	337900
2000-12-18	30.13	30.75	29.81	30.31	104100
2000-12-19	30.31	30.38	29.69	29.94	117400
2000-12-20	29.88	30.13	28.75	28.77	73500
2000-12-21	28.75	30.19	28.75	29.83	79200
2000-12-22	29.94	31.00	29.50	30.38	44500
2000-12-26	30.38	30.88	29.81	30.63	199000
2000-12-27	30.75	32.50	30.56	32.38	128800
2000-12-28	26.88	28.38	25.00	27.63	1099200
2000-12-29	27.50	28.63	26.75	28.63	210100
2001-01-02	29.19	29.19	25.00	25.00	287600
2001-01-03	25.42	26.00	25.00	25.50	542200
2001-01-04	25.47	25.50	23.75	25.06	305600
2001-01-05	25.02	25.06	24.50	25.00	100200
2001-01-08	24.91	25.06	23.75	24.38	265600
2001-01-09	24.31	24.38	22.50	22.56	349300
2001-01-10	22.50	25.63	22.50	24.39	191800
2001-01-11	24.50	25.13	23.88	25.13	206800
2001-01-12	25.19	25.31	24.44	24.75	104400
2001-01-16	24.63	25.06	24.00	24.63	199500
2001-01-17	24.27	27.13	24.13	26.56	215200
2001-01-18	26.81	27.00	25.88	26.94	128400
2001-01-19	27.00	28.25	26.56	27.31	51800
2001-01-22	28.09	28.13	24.13	26.19	38900
2001-01-23	25.69	27.69	25.69	27.69	172300
2001-01-24	28.17	28.19	26.63	27.00	101000
2001-01-25	27.31	27.38	25.64	27.00	110800
2001-01-26	26.63	26.75	25.31	26.63	225400
2001-01-29	26.75	27.00	26.06	26.81	107400
2001-01-30	26.98	29.13	26.38	28.50	147200
2001-01-31	28.94	30.56	28.19	29.06	161000
2001-02-01	29.00	30.06	27.25	29.50	86800
2001-02-02	29.84	30.06	28.38	28.63	56400
2001-02-05	28.56	28.94	28.38	28.50	62800
2001-02-06	29.19	30.38	29.06	30.38	90500
2001-02-07	30.44	30.44	28.69	28.94	98300
2001-02-08	28.75	29.25	28.38	28.75	64700
2001-02-09	28.80	28.80	27.75	28.75	153000
2001-02-12	28.73	29.06	27.25	27.94	97300
2001-02-13	28.02	29.44	26.25	26.25	51400
2001-02-14	27.00	29.63	26.31	28.94	92500
2001-02-15	27.94	28.34	27.25	28.34	191500
2001-02-16	27.56	27.94	27.00	27.44	48000
2001-02-20	27.63	27.81	27.13	27.50	65500
2001-02-21	27.38	27.75	26.50	26.50	42900
2001-02-22	27.44	27.44	26.50	26.81	48300
2001-02-23	26.75	26.81	25.31	26.38	158000
2001-02-26	26.31	26.56	25.38	26.31	115400
2001-02-27	26.31	26.63	25.06	25.81	40100
2001-02-28	26.08	26.44	23.75	24.69	144200
2001-03-01	25.23	25.63	23.75	25.06	34300
2001-03-02	25.00	27.25	24.69	27.25	32500
2001-03-05	27.23	28.00	26.31	27.19	39800
2001-03-06	26.94	28.63	26.81	27.88	32200
2001-03-07	28.11	28.30	26.88	27.25	45300
2001-03-08	27.25	27.38	26.13	26.75	78200
2001-03-09	26.73	27.19	26.38	26.88	85500
2001-03-12	26.50	26.94	25.00	25.13	132900
2001-03-13	24.75	26.44	23.25	26.38	95300
2001-03-14	26.23	26.44	24.38	25.06	25000
2001-03-15	23.38	24.44	22.56	24.19	700600
2001-03-16	24.88	25.88	23.38	24.06	109000
2001-03-19	24.14	26.75	23.75	26.75	79400
2001-03-20	26.69	26.69	25.94	26.06	118900
2001-03-21	26.00	26.13	25.13	25.97	82200
2001-03-22	25.88	26.25	25.00	26.00	161400
2001-03-23	26.06	26.44	25.00	25.63	176200
2001-03-26	26.31	26.31	24.88	25.38	139500
2001-03-27	25.00	26.50	25.00	26.38	140000
2001-03-28	25.59	26.25	25.13	25.31	51700
2001-03-29	25.25	25.63	25.13	25.44	49700
2001-03-30	25.31	25.69	25.00	25.13	197900
2001-04-02	25.25	26.00	23.13	23.50	178200
2001-04-03	23.44	23.50	21.06	21.06	570300
2001-04-04	21.13	22.00	19.81	19.94	696800
2001-04-05	20.94	22.88	20.94	22.00	129400
2001-04-06	21.75	22.13	20.38	21.50	245300
2001-04-09	21.75	22.15	21.14	22.13	144400
2001-04-10	22.09	24.26	22.09	23.59	54500
2001-04-11	23.79	23.89	22.80	22.80	79600
2001-04-12	23.00	23.83	22.57	22.93	50600
2001-04-16	23.27	24.20	21.56	22.28	68900
2001-04-17	21.90	22.91	21.61	22.62	105200
2001-04-18	23.64	27.49	23.62	25.95	96600
2001-04-19	26.62	27.24	25.70	26.80	252400
2001-04-20	26.15	27.10	25.95	25.96	165500
2001-04-23	25.95	26.52	25.77	25.98	81000
2001-04-24	26.01	26.68	25.89	26.10	192400
2001-04-25	25.80	27.06	25.80	27.04	119700
2001-04-26	26.01	27.10	25.99	26.50	117600
2001-04-27	27.03	27.28	25.95	27.10	53600
2001-04-30	25.95	27.20	25.95	26.80	115900
2001-05-01	26.94	27.15	25.80	27.15	118300
2001-05-02	27.00	27.15	26.24	26.75	150400
2001-05-03	26.75	26.94	25.90	26.94	40000
2001-05-04	26.50	28.07	25.90	27.01	69500
2001-05-07	27.20	28.12	27.03	27.76	62800
2001-05-08	27.37	27.99	27.37	27.92	55500
2001-05-09	27.37	28.00	27.37	27.80	29800
2001-05-10	27.80	28.05	27.19	27.19	115400
2001-05-11	27.10	27.84	26.80	27.30	22100
2001-05-14	27.86	27.86	26.00	26.17	42800
2001-05-15	27.90	27.90	25.99	26.72	45900
2001-05-16	27.47	29.60	26.50	29.44	109900
2001-05-17	29.27	29.50	28.00	28.53	62600
2001-05-18	29.30	29.50	28.75	29.50	19300
2001-05-21	28.97	31.50	28.66	31.50	46100
2001-05-22	31.58	31.58	30.49	30.50	92300
2001-05-23	30.50	30.85	29.79	30.00	128300
2001-05-24	30.00	30.11	27.78	30.02	203500
2001-05-25	30.02	30.61	29.50	30.10	50300
2001-05-29	29.94	29.94	28.36	29.15	55100
2001-05-30	28.75	28.76	26.64	26.82	68700
2001-05-31	27.42	28.64	26.82	28.05	94500
2001-06-01	28.05	29.06	27.56	27.80	83900
2001-06-04	27.80	30.25	27.80	30.01	46200
2001-06-05	29.95	30.07	29.26	29.85	63200
2001-06-06	29.80	29.81	28.35	29.03	52700
2001-06-07	28.64	29.75	28.63	29.75	36500
2001-06-08	28.95	29.45	28.60	28.95	51800
2001-06-11	29.85	29.85	26.95	28.25	81200
2001-06-12	28.35	28.35	27.50	27.70	179100
2001-06-13	27.70	28.39	26.93	27.00	50800
2001-06-14	27.01	27.10	26.50	26.50	40500
2001-06-15	26.24	26.49	25.95	26.00	107200
2001-06-18	25.91	26.08	25.91	26.00	73700
2001-06-19	26.00	26.07	24.77	24.95	86200
2001-06-20	25.00	25.15	24.75	25.00	89100
2001-06-21	25.17	25.92	24.75	25.92	139700
2001-06-22	25.00	26.95	23.79	25.98	54300
2001-06-25	25.59	26.84	25.59	26.32	34300
2001-06-26	26.97	27.45	26.51	27.00	46200
2001-06-27	26.99	27.47	26.50	26.50	58600
2001-06-28	27.10	27.11	26.06	26.65	203500
2001-06-29	26.65	27.10	25.25	26.79	116600
2001-07-02	26.55	26.90	26.07	26.46	148000
2001-07-03	26.46	26.60	26.24	26.50	31700
2001-07-05	26.30	26.82	26.29	26.36	79000
2001-07-06	26.50	26.53	24.65	25.45	81000
2001-07-09	25.34	26.10	24.75	25.02	52700
2001-07-10	24.95	25.30	24.73	24.73	40800
2001-07-11	24.73	25.48	24.70	25.15	33900
2001-07-12	25.48	26.10	25.48	26.00	75200
2001-07-13	26.12	26.12	25.75	26.00	43000
2001-07-16	25.54	26.43	25.01	25.05	114500
2001-07-17	25.41	26.02	24.58	25.99	33000
2001-07-18	26.10	26.10	24.41	24.71	63300
2001-07-19	25.05	26.00	25.05	26.00	162600
2001-07-20	26.10	26.10	25.54	26.04	64800
2001-07-23	26.20	26.20	25.45	25.84	89200
2001-07-24	26.00	26.17	25.20	25.25	114800
2001-07-25	25.30	27.00	25.30	27.00	25800
2001-07-26	26.00	27.30	25.90	27.30	75600
2001-07-27	27.40	29.06	27.15	27.50	75000
2001-07-30	27.00	29.30	27.00	27.93	105100
2001-07-31	27.75	28.60	27.15	28.54	206700
2001-08-01	28.50	29.15	27.60	28.83	74500
2001-08-02	29.29	29.30	27.76	28.05	49900
2001-08-03	28.06	29.10	28.06	28.53	46300
2001-08-06	28.95	28.95	26.90	28.46	89000
2001-08-07	28.45	28.45	27.29	27.29	127600
2001-08-08	27.90	29.67	27.24	27.74	121800
2001-08-09	27.25	28.00	27.25	27.55	73100
2001-08-10	27.30	27.55	26.50	26.80	179100
2001-08-13	27.50	27.50	26.71	27.16	51700
2001-08-14	28.15	28.15	27.43	28.15	65100
2001-08-15	27.25	28.10	27.16	27.35	198400
2001-08-16	27.35	28.10	27.21	27.72	93100
2001-08-17	27.64	28.04	27.20	27.25	31000
2001-08-20	27.26	28.10	27.26	28.07	43900
2001-08-21	28.00	28.00	27.15	27.15	36800
2001-08-22	27.12	28.00	26.95	27.75	70500
2001-08-23	27.53	28.00	26.45	26.82	60300
2001-08-24	27.42	27.85	27.33	27.77	77600
2001-08-27	27.37	28.05	27.37	27.95	29800
2001-08-28	27.99	28.12	26.75	26.86	75100
2001-08-29	27.00	27.90	27.00	27.89	37600
2001-08-30	27.80	27.95	27.50	27.60	75500
2001-08-31	27.80	27.80	26.94	27.00	69100
2001-09-04	27.65	27.72	25.51	25.51	42700
2001-09-05	25.50	25.50	23.88	25.29	67500
2001-09-06	25.30	26.01	23.41	25.79	39600
2001-09-07	24.95	25.49	24.45	24.95	38200
2001-09-10	24.95	25.10	24.48	25.10	39900
2001-09-17	24.00	25.10	22.05	22.30	37800
2001-09-18	22.15	24.16	22.15	23.50	190200
2001-09-19	24.00	24.00	19.87	22.73	124800
2001-09-20	21.52	22.25	19.99	20.12	82100
2001-09-21	19.72	21.04	19.37	20.30	212800
2001-09-24	20.30	21.40	19.90	21.02	88200
2001-09-25	20.85	23.01	20.25	22.01	92600
2001-09-26	22.63	22.64	21.52	22.05	61600
2001-09-27	21.52	22.45	19.40	21.38	118900
2001-09-28	21.70	22.18	20.25	22.13	364700
2001-10-01	20.81	22.93	20.75	22.01	133000
2001-10-02	22.99	22.99	21.35	21.55	47200
2001-10-03	19.78	22.28	19.78	22.28	211900
2001-10-04	21.52	23.39	21.52	23.25	45200
2001-10-05	23.19	23.20	21.90	22.80	83400
2001-10-08	22.11	22.68	21.50	22.53	26800
2001-10-09	21.46	21.80	19.90	20.00	193400
2001-10-10	20.02	21.49	20.02	20.76	39500
2001-10-11	20.65	21.98	20.61	20.81	114900
2001-10-12	20.97	23.25	20.50	22.00	135100
2001-10-15	21.50	22.59	21.02	21.85	85200
2001-10-16	22.43	23.20	22.43	22.60	44300
2001-10-17	23.25	25.37	21.37	21.63	110500
2001-10-18	22.25	23.87	22.14	22.37	77500
2001-10-19	22.08	23.30	22.00	23.00	53800
2001-10-22	23.00	24.45	22.81	23.12	149800
2001-10-23	23.05	24.23	22.99	23.40	108500
2001-10-24	23.30	23.70	22.75	23.60	33300
2001-10-25	23.80	24.01	23.18	23.80	49800
2001-10-26	24.00	25.05	23.72	23.98	68800
2001-10-29	23.60	25.16	22.00	22.27	40200
2001-10-30	22.00	23.99	21.33	22.91	74300
2001-10-31	22.91	23.11	22.02	22.54	61200
2001-11-01	23.00	23.51	22.01	22.91	41000
2001-11-02	22.90	23.10	21.62	22.30	44600
2001-11-05	22.85	22.91	22.29	22.85	48100
2001-11-06	22.01	22.85	22.00	22.85	40800
2001-11-07	22.77	22.93	22.40	22.84	24300
2001-11-08	22.60	23.28	22.23	22.48	79000
2001-11-09	22.24	23.10	20.59	20.59	127200
2001-11-12	21.03	22.00	20.47	22.00	96600
2001-11-13	22.00	22.70	21.12	22.17	28000
2001-11-14	22.99	23.50	21.75	23.25	40600
2001-11-15	22.60	23.50	22.37	23.04	58700
2001-11-16	23.03	24.57	23.03	24.57	100500
2001-11-19	23.62	24.69	23.62	24.69	40200
2001-11-20	24.69	25.00	23.93	23.99	39900
2001-11-21	24.05	24.45	23.90	24.45	120800
2001-11-23	24.01	24.67	23.90	24.55	17900
2001-11-26	24.41	24.90	23.90	24.01	107900
2001-11-27	24.33	25.10	24.32	24.78	26600
2001-11-28	24.28	24.34	23.99	24.00	59100
2001-11-29	23.90	25.15	23.82	24.95	152000
2001-11-30	25.20	25.20	24.32	24.70	149200
2001-12-03	24.31	24.80	24.05	24.65	71100
2001-12-04	24.65	25.06	24.06	24.80	47500
2001-12-05	25.17	27.81	25.09	27.48	81500
2001-12-06	27.00	27.48	26.18	26.30	77500
2001-12-07	26.30	27.00	26.05	26.38	45000
2001-12-10	26.10	26.72	25.51	26.15	28400
2001-12-11	25.91	26.11	25.54	25.54	37300
2001-12-12	25.62	25.85	24.46	25.84	73000
2001-12-13	25.84	25.84	23.83	23.83	49300
2001-12-14	23.01	25.20	23.01	24.10	108300
2001-12-17	24.54	25.60	23.96	25.60	131400
2001-12-18	23.96	26.00	23.95	24.95	64800
2001-12-19	24.55	25.60	24.55	25.14	71400
2001-12-20	24.29	24.95	24.12	24.50	48000
2001-12-21	24.88	25.50	23.63	24.42	183200
2001-12-24	24.16	25.39	24.11	25.20	69800
2001-12-26	24.79	25.61	23.77	25.20	48200
2001-12-27	25.20	25.95	24.75	25.91	46700
2001-12-28	25.60	26.30	25.31	26.17	76300
2001-12-31	26.01	26.43	25.41	26.24	58600
2002-01-02	26.28	26.57	24.90	25.47	119000
2002-01-03	25.45	27.10	25.45	27.00	62200
2002-01-04	27.26	27.68	26.37	26.57	27400
2002-01-07	26.55	27.00	26.37	26.49	28900
2002-01-08	27.00	27.56	26.09	27.05	53200
2002-01-09	27.10	28.18	26.72	27.05	79000
2002-01-10	26.47	28.47	26.33	26.88	37500
2002-01-11	26.70	27.22	25.25	25.86	52600
2002-01-14	25.25	27.16	25.03	25.44	51400
2002-01-15	25.05	25.85	24.65	25.00	33400
2002-01-16	25.50	25.50	23.55	23.81	106500
2002-01-17	24.28	24.90	23.81	24.30	53000
2002-01-18	24.00	24.15	23.35	23.90	32700
2002-01-22	23.40	24.05	23.25	23.50	73000
2002-01-23	23.41	24.06	23.41	23.57	35700
2002-01-24	23.33	24.69	23.33	24.04	40500
2002-01-25	23.84	24.15	23.53	23.85	26100
2002-01-28	24.15	24.15	23.30	23.69	150900
2002-01-29	23.33	23.90	22.85	23.73	64400
2002-01-30	23.10	25.15	23.01	25.15	41800
2002-01-31	25.25	25.25	24.00	24.38	48300
2002-02-01	23.87	24.92	23.85	24.24	41500
2002-02-04	24.10	24.36	23.25	23.30	67200
2002-02-05	23.30	24.15	23.30	24.15	24400
2002-02-06	24.28	24.28	23.06	23.44	40300
2002-02-07	23.89	23.89	23.30	23.31	52300
2002-02-08	23.80	24.50	23.30	24.43	53400
2002-02-11	23.83	24.69	23.82	24.69	73100
2002-02-12	24.11	24.69	24.11	24.65	15500
2002-02-13	24.62	24.71	24.14	24.70	12100
2002-02-14	24.70	24.75	24.06	24.40	66100
2002-02-15	24.43	24.75	24.15	24.64	41000
2002-02-19	24.15	24.75	24.00	24.25	31800
2002-02-20	24.02	24.55	23.85	24.50	51100
2002-02-21	23.92	24.50	23.50	23.50	369500
2002-02-22	23.50	24.69	23.50	24.69	73900
2002-02-25	24.85	24.85	23.92	24.45	86300
2002-02-26	23.49	24.94	23.48	24.07	121600
2002-02-27	24.05	25.00	23.96	23.99	30400
2002-02-28	23.87	24.74	23.69	23.69	16100
2002-03-01	23.71	25.70	23.71	25.70	14800
2002-03-04	24.80	27.18	24.80	25.90	41400
2002-03-05	25.62	27.00	25.62	26.36	25000
2002-03-06	25.32	27.23	25.32	27.20	33500
2002-03-07	27.23	28.19	26.81	27.25	40000
2002-03-08	27.49	27.58	27.00	27.14	78800
2002-03-11	27.49	27.49	26.50	26.91	38700
2002-03-12	27.05	27.15	26.60	26.99	43800
2002-03-13	27.25	27.25	25.82	26.09	17600
2002-03-14	26.14	26.15	25.89	26.03	38000
2002-03-15	25.90	26.20	25.82	26.10	122300
2002-03-18	26.10	26.29	25.35	25.95	69800
2002-03-19	26.30	26.30	25.86	25.86	112300
2002-03-20	26.10	26.15	25.63	25.75	31700
2002-03-21	25.81	26.30	25.38	25.99	52400
2002-03-22	26.58	26.58	25.32	25.77	73000
2002-03-25	25.44	26.02	25.25	25.25	51300
2002-03-26	25.25	26.05	24.75	25.10	55600
2002-03-27	25.69	25.95	24.85	25.94	24400
2002-03-28	26.00	26.04	24.02	24.77	45400
2002-04-01	24.50	25.50	24.00	25.27	61900
2002-04-02	25.27	25.70	24.18	25.19	30800
2002-04-03	24.16	25.69	24.13	24.35	70500
2002-04-04	24.74	24.90	23.80	24.24	38200
2002-04-05	24.68	24.75	23.52	23.74	35400
2002-04-08	23.99	25.00	23.67	24.90	75500
2002-04-09	24.90	25.65	24.72	25.09	60200
2002-04-10	24.85	26.09	24.85	25.95	73500
2002-04-11	25.11	25.92	24.85	24.96	46400
2002-04-12	24.85	27.17	24.85	27.00	55900
2002-04-15	27.00	27.00	25.20	26.00	62100
2002-04-16	26.07	27.95	25.25	27.91	38400
2002-04-17	26.75	28.25	26.34	26.34	80600
2002-04-18	26.40	27.50	25.99	26.00	109400
2002-04-19	26.37	26.65	25.95	25.99	26000
2002-04-22	26.74	26.74	24.95	25.20	107200
2002-04-23	26.14	26.50	25.20	26.03	221400
2002-04-24	26.03	26.56	25.67	25.90	103800
2002-04-25	25.97	26.29	25.53	26.10	117400
2002-04-26	25.89	26.10	25.18	25.20	141000
2002-04-29	25.65	26.24	25.14	25.98	94000
2002-04-30	25.94	27.27	25.94	26.91	118300
2002-05-01	26.30	26.79	25.50	26.19	92600
2002-05-02	26.30	26.75	25.09	25.09	65100
2002-05-03	25.11	26.30	25.11	26.20	131300
2002-05-06	25.65	26.56	25.31	25.60	69800
2002-05-07	25.63	25.75	24.63	24.96	29500
2002-05-08	25.55	27.40	25.31	27.40	66100
2002-05-09	26.11	27.24	25.46	25.90	58100
2002-05-10	25.75	25.97	25.27	25.27	28200
2002-05-13	25.87	26.00	25.41	25.90	24600
2002-05-14	26.00	27.14	25.89	26.50	45200
2002-05-15	26.93	27.17	26.18	27.09	92100
2002-05-16	27.30	27.36	26.00	26.05	35400
2002-05-17	26.49	26.68	26.25	26.68	20500
2002-05-20	26.45	26.45	25.50	25.86	48600
2002-05-21	25.65	26.24	25.05	25.10	76200
2002-05-22	25.18	26.25	24.30	24.81	105500
2002-05-23	24.92	25.45	24.20	25.45	75700
2002-05-24	25.25	25.50	23.66	23.94	70100
2002-05-28	24.20	24.57	23.20	23.69	81600
2002-05-29	23.75	24.10	23.05	24.00	129500
2002-05-30	23.95	24.50	23.42	24.10	84700
2002-05-31	23.81	24.94	23.81	24.32	39700
2002-06-03	24.31	24.79	24.00	24.65	81600
2002-06-04	24.00	24.80	23.93	24.59	37100
2002-06-05	24.41	25.00	23.85	24.50	25100
2002-06-06	24.15	24.45	23.45	23.50	69300
2002-06-07	23.25	24.57	23.25	24.49	36100
2002-06-10	23.51	24.44	23.40	24.39	20000
2002-06-11	24.65	24.65	23.30	23.35	39300
2002-06-12	23.25	24.38	23.15	23.63	21000
2002-06-13	23.63	24.10	23.15	23.15	72100
2002-06-14	23.15	23.68	22.90	23.48	41800
2002-06-17	23.48	24.48	23.48	24.12	39200
2002-06-18	24.54	24.55	23.75	24.13	26600
2002-06-19	24.21	24.70	23.56	23.78	32500
2002-06-20	23.25	24.02	23.05	23.50	37500
2002-06-21	23.01	24.02	22.89	23.51	110200
2002-06-24	22.89	24.71	22.75	23.90	77300
2002-06-25	23.86	24.75	22.86	23.08	50500
2002-06-26	22.75	23.50	22.16	23.00	57200
2002-06-27	23.50	24.46	23.00	24.46	39500
2002-06-28	23.45	24.65	22.91	23.13	97200
2002-07-01	23.22	23.73	22.96	23.00	59300
2002-07-02	22.68	23.50	22.68	22.94	96000
2002-07-03	22.95	24.03	22.95	23.50	42200
2002-07-05	24.00	24.60	23.68	24.02	12200
2002-07-08	24.05	24.14	22.94	22.94	36400
2002-07-09	23.25	23.65	22.00	22.24	58700
2002-07-10	22.00	22.70	21.26	22.35	32700
2002-07-11	21.98	22.35	20.50	21.90	43800
2002-07-12	21.99	22.55	21.09	21.96	60100
2002-07-15	21.66	22.89	20.20	20.22	67200
2002-07-16	20.16	21.95	20.16	21.00	74900
2002-07-17	21.45	21.63	20.26	20.54	94900
2002-07-18	20.40	22.90	19.13	19.21	137700
2002-07-19	18.50	18.90	18.00	18.11	125700
2002-07-22	18.22	19.52	18.13	19.44	217300
2002-07-23	18.85	19.87	18.50	18.56	85600
2002-07-24	18.52	20.00	18.00	19.98	145600
2002-07-25	19.51	20.15	19.51	19.97	99700
2002-07-26	20.51	20.60	19.98	20.34	92600
2002-07-29	19.83	21.62	19.83	21.30	65000
2002-07-30	21.60	21.60	20.49	20.98	132500
2002-07-31	20.51	21.30	20.26	21.10	195700
2002-08-01	21.42	21.69	20.59	21.63	104600
2002-08-02	21.27	21.71	19.95	19.95	105700
2002-08-05	19.96	20.55	19.75	20.19	56300
2002-08-06	20.55	21.41	20.10	21.41	53800
2002-08-07	21.50	21.88	19.95	20.98	39200
2002-08-08	20.99	22.35	20.57	21.98	23100
2002-08-09	22.40	22.41	20.41	21.00	50800
2002-08-12	20.75	21.01	20.15	20.59	33900
2002-08-13	20.06	21.20	19.86	20.21	28700
2002-08-14	19.76	21.60	19.76	21.10	72700
2002-08-15	21.10	21.93	20.19	21.04	44000
2002-08-16	21.07	21.74	21.05	21.15	52800
2002-08-19	21.15	21.83	21.13	21.60	19000
2002-08-20	21.55	21.70	21.02	21.10	20500
2002-08-21	21.50	21.95	20.55	21.68	45800
2002-08-22	21.85	21.85	21.10	21.85	46600
2002-08-23	21.28	21.72	21.21	21.41	40300
2002-08-26	21.41	22.00	21.33	21.90	77500
2002-08-27	21.90	21.99	21.20	21.21	39400
2002-08-28	21.10	21.29	20.01	20.01	20000
2002-08-29	19.95	21.55	19.44	21.52	56400
2002-08-30	21.53	21.54	19.85	20.08	49700
2002-09-03	19.89	20.87	19.89	20.50	73000
2002-09-04	20.65	21.88	20.49	21.88	69800
2002-09-05	21.21	21.60	21.05	21.10	77700
2002-09-06	20.92	21.85	20.90	21.85	36000
2002-09-09	21.75	22.00	21.75	21.76	50800
2002-09-10	22.06	22.11	21.30	21.65	194200
2002-09-11	21.63	21.80	21.45	21.79	21600
2002-09-12	21.45	21.45	20.39	20.97	20000
2002-09-13	20.91	21.80	20.85	21.75	30700
2002-09-16	21.70	21.98	21.17	21.50	54900
2002-09-17	21.50	21.65	21.10	21.36	103700
2002-09-18	21.00	21.00	20.19	20.75	40400
2002-09-19	20.72	20.89	20.00	20.05	47400
2002-09-20	19.95	20.49	19.10	19.65	149300
2002-09-23	19.45	19.67	18.86	18.98	74500
2002-09-24	18.98	19.10	18.08	18.38	86700
2002-09-25	18.05	18.62	17.78	18.49	203600
2002-09-26	18.50	18.50	17.58	17.93	158700
2002-09-27	17.90	18.10	17.35	17.36	68400
2002-09-30	17.36	17.36	16.53	16.82	113400
2002-10-01	16.53	18.01	16.40	17.96	92300
2002-10-02	17.75	19.14	17.45	17.56	109800
2002-10-03	17.56	18.30	15.72	16.29	194700
2002-10-04	16.00	16.73	15.11	16.02	58800
2002-10-07	15.91	16.06	15.15	15.58	85100
2002-10-08	16.15	16.15	14.95	14.99	71400
2002-10-09	14.99	14.99	14.04	14.40	203600
2002-10-10	14.17	14.84	13.84	14.71	116100
2002-10-11	14.40	15.19	14.05	15.06	205300
2002-10-14	14.93	15.42	14.78	15.30	61300
2002-10-15	15.31	17.08	15.31	17.08	97600
2002-10-16	16.85	16.89	15.59	15.63	42300
2002-10-17	15.76	17.60	15.76	17.10	85700
2002-10-18	17.34	17.52	16.50	16.98	80800
2002-10-21	16.98	16.98	15.52	15.86	73400
2002-10-22	16.26	16.65	15.50	16.25	66300
2002-10-23	16.03	16.47	15.75	15.75	148100
2002-10-24	15.55	16.95	15.55	16.50	96300
2002-10-25	16.53	16.53	15.64	15.74	88700
2002-10-28	15.56	16.12	15.41	15.80	125000
2002-10-29	15.40	15.75	15.02	15.69	92000
2002-10-30	15.54	16.14	15.42	16.00	80600
2002-10-31	15.57	16.17	15.57	15.64	61700
2002-11-01	15.62	16.64	15.55	16.62	158000
2002-11-04	16.64	17.35	16.39	17.19	144500
2002-11-05	16.98	17.64	16.93	17.64	47400
2002-11-06	17.27	18.32	17.02	18.32	78800
2002-11-07	18.23	18.23	17.08	17.09	68500
2002-11-08	17.29	17.50	16.65	17.16	26200
2002-11-11	16.65	17.50	16.65	17.00	64700
2002-11-12	17.02	17.84	16.95	17.50	61100
2002-11-13	17.26	18.39	17.20	17.66	107300
2002-11-14	17.71	18.40	17.70	18.40	31200
2002-11-15	18.16	18.16	17.46	18.14	24700
2002-11-18	18.15	18.45	17.41	17.96	45000
2002-11-19	17.92	18.13	17.40	17.90	81100
2002-11-20	17.93	18.38	17.90	18.07	70500
2002-11-21	18.10	18.35	18.04	18.35	57500
2002-11-22	18.10	18.61	17.81	18.57	82200
2002-11-25	18.62	19.00	18.32	18.95	47800
2002-11-26	18.89	19.01	18.18	18.84	45200
2002-11-27	18.95	19.56	18.66	19.27	82200
2002-11-29	19.38	19.70	19.10	19.33	11100
2002-12-02	19.33	19.33	18.49	18.99	63300
2002-12-03	18.75	18.75	18.22	18.22	40100
2002-12-04	18.03	18.23	17.70	18.00	30400
2002-12-05	17.72	18.11	17.65	18.00	30900
2002-12-06	17.77	18.32	17.77	18.00	38000
2002-12-09	17.84	18.30	17.43	17.50	88400
2002-12-10	17.55	18.21	17.55	17.87	56400
2002-12-11	17.80	18.36	17.80	18.36	27100
2002-12-12	18.27	18.39	18.00	18.14	129600
2002-12-13	18.01	18.16	17.87	18.16	68600
2002-12-16	17.87	18.14	17.87	18.09	75200
2002-12-17	17.88	18.10	17.58	18.10	85200
2002-12-18	18.03	18.05	17.62	17.66	57700
2002-12-19	17.62	17.90	17.11	17.52	115400
2002-12-20	17.79	17.79	16.75	17.15	113500
2002-12-23	17.20	17.95	17.00	17.49	52400
2002-12-24	18.00	18.00	17.36	17.36	16600
2002-12-26	17.16	17.64	17.05	17.39	43300
2002-12-27	17.32	17.50	17.01	17.23	49100
2002-12-30	17.27	17.27	16.75	17.10	81700
2002-12-31	16.85	17.49	16.79	16.86	63100
2003-01-02	16.84	17.49	16.70	17.35	54200
2003-01-03	17.45	17.45	17.00	17.15	69200
2003-01-06	17.10	17.64	16.95	17.53	103100
2003-01-07	17.58	17.65	17.11	17.54	50400
2003-01-08	17.53	17.55	17.08	17.26	38500
2003-01-09	17.50	17.69	17.34	17.50	22800
2003-01-10	17.27	17.80	17.27	17.42	17200
2003-01-13	17.32	17.70	16.87	17.33	34700
2003-01-14	17.33	17.69	17.20	17.53	42700
2003-01-15	17.52	17.80	17.38	17.56	16100
2003-01-16	17.25	18.20	17.25	17.86	36900
2003-01-17	17.79	17.92	17.28	17.28	49100
2003-01-21	17.47	17.47	17.00	17.26	67600
2003-01-22	16.85	17.25	16.83	17.09	134200
2003-01-23	16.83	17.44	16.83	17.44	41400
2003-01-24	17.28	17.32	17.09	17.17	72700
2003-01-27	17.10	18.35	16.95	17.36	132100
2003-01-28	17.43	17.79	17.00	17.36	81700
2003-01-29	17.50	17.83	17.25	17.80	72900
2003-01-30	17.70	17.88	17.42	17.71	68800
2003-01-31	17.62	17.89	17.51	17.70	117100
2003-02-03	17.84	18.11	17.57	17.77	46000
2003-02-04	17.53	18.05	17.53	17.65	153600
2003-02-05	17.65	17.91	17.25	17.58	92500
2003-02-06	17.06	17.85	17.05	17.41	84600
2003-02-07	17.41	17.74	16.91	17.05	63800
2003-02-10	17.16	17.49	17.01	17.49	37500
2003-02-11	17.49	17.54	17.23	17.23	41200
2003-02-12	17.46	17.59	17.17	17.31	50600
2003-02-13	17.36	17.39	17.11	17.20	57300
2003-02-14	17.27	17.66	17.27	17.45	42500
2003-02-18	17.51	17.80	17.51	17.80	21200
2003-02-19	17.94	18.00	17.22	17.35	67300
2003-02-20	17.32	17.45	17.18	17.38	32400
2003-02-21	17.32	18.00	17.18	17.93	49600
2003-02-24	17.70	17.98	17.68	17.72	41400
2003-02-25	17.68	17.77	17.45	17.76	42200
2003-02-26	17.74	17.74	17.42	17.46	51700
2003-02-27	17.45	17.98	17.45	17.80	73400
2003-02-28	17.70	17.96	17.70	17.79	75000
2003-03-03	17.73	18.09	17.71	18.09	56200
2003-03-04	18.05	18.05	17.86	17.93	38500
2003-03-05	17.93	17.95	17.42	17.78	47100
2003-03-06	17.79	18.09	17.62	17.95	67100
2003-03-07	17.69	18.05	17.69	17.85	31300
2003-03-10	17.33	17.82	17.30	17.35	89400
2003-03-11	17.41	17.43	17.21	17.24	44100
2003-03-12	17.86	18.04	17.19	17.21	87700
2003-03-13	17.30	17.62	17.30	17.57	118200
2003-03-14	17.57	17.86	17.38	17.85	59400
2003-03-17	17.77	19.24	17.51	19.02	63500
2003-03-18	18.55	19.18	18.46	19.00	41300
2003-03-19	18.30	19.04	17.98	18.90	85200
2003-03-20	17.96	19.04	17.96	18.57	75000
2003-03-21	18.15	19.11	18.14	18.47	90700
2003-03-24	18.41	18.41	17.66	18.00	56700
2003-03-25	18.08	18.65	17.98	18.41	24600
2003-03-26	18.40	18.40	18.20	18.20	51800
2003-03-27	18.20	18.35	17.92	18.25	61800
2003-03-28	18.24	18.56	17.72	17.82	21200
2003-03-31	17.65	18.24	17.32	17.89	65900
2003-04-01	17.90	18.23	17.45	18.23	44400
2003-04-02	18.23	18.75	18.23	18.73	32100
2003-04-03	18.73	18.94	18.51	18.64	44700
2003-04-04	18.43	18.72	18.38	18.39	52100
2003-04-07	18.38	19.24	18.38	18.75	53100
2003-04-08	18.40	19.00	17.93	18.05	99900
2003-04-09	18.05	18.15	17.80	17.80	32200
2003-04-10	17.75	18.04	17.62	17.62	34300
2003-04-11	17.95	17.95	17.28	17.47	18200
2003-04-14	17.25	18.00	17.25	17.98	33000
2003-04-15	17.92	18.55	17.43	18.00	55600
2003-04-16	18.00	18.06	17.60	17.63	33400
2003-04-17	18.37	18.41	17.65	18.04	41900
2003-04-21	18.29	18.61	18.15	18.56	17000
2003-04-22	18.36	19.97	18.36	19.85	44500
2003-04-23	20.00	20.00	19.13	19.62	25700
2003-04-24	19.41	19.94	18.67	18.69	36600
2003-04-25	18.76	18.84	18.59	18.60	15700
2003-04-28	18.56	18.56	17.75	18.17	121800
2003-04-29	18.00	19.24	18.00	19.00	30700
2003-04-30	18.98	19.60	18.72	19.56	22000
2003-05-01	19.21	19.69	19.06	19.10	62600
2003-05-02	19.24	20.41	19.16	20.24	51200
2003-05-05	20.11	20.53	19.97	20.10	31200
2003-05-06	20.00	20.70	19.95	20.33	35200
2003-05-07	20.29	21.41	20.29	21.12	41100
2003-05-08	21.08	21.08	20.69	20.76	35800
2003-05-09	20.50	20.68	20.28	20.68	37000
2003-05-12	20.77	21.35	20.55	21.15	32800
2003-05-13	21.03	21.03	20.59	20.88	15400
2003-05-14	20.59	21.08	20.32	20.46	18600
2003-05-15	20.29	20.73	20.00	20.27	28100
2003-05-16	19.82	20.50	19.82	19.86	61600
2003-05-19	19.52	20.44	19.52	19.78	18500
2003-05-20	19.37	19.83	19.37	19.67	12300
2003-05-21	19.51	20.25	19.50	19.95	34500
2003-05-22	19.79	20.02	19.50	19.75	16000
2003-05-23	19.62	20.09	19.60	20.00	50400
2003-05-27	20.03	20.50	19.96	20.50	26100
2003-05-28	20.40	21.00	20.10	20.98	20200
2003-05-29	20.98	21.29	20.68	21.29	46200
2003-05-30	21.37	22.94	21.30	21.50	60800
2003-06-02	21.61	23.00	21.60	22.87	94200
2003-06-03	22.30	23.19	22.06	22.63	58000
2003-06-04	22.59	23.48	22.43	23.06	78200
2003-06-05	22.98	23.22	22.72	23.00	10600
2003-06-06	23.15	23.15	22.66	22.80	27800
2003-06-09	22.28	22.75	21.32	21.56	28100
2003-06-10	21.56	22.30	21.56	22.10	47400
2003-06-11	22.06	23.27	22.03	22.60	63800
2003-06-12	22.96	23.00	22.65	22.65	13800
2003-06-13	22.85	23.00	22.53	22.97	46000
2003-06-16	22.61	23.03	22.09	22.48	30500
2003-06-17	22.49	22.71	21.51	22.22	28300
2003-06-18	22.17	22.95	21.98	22.67	22800
2003-06-19	22.56	23.00	21.87	22.14	15400
2003-06-20	21.77	22.34	21.39	21.67	30200
2003-06-23	21.55	21.85	20.91	20.96	46100
2003-06-24	20.93	21.11	20.59	20.91	23300
2003-06-25	20.65	21.65	20.65	21.00	26600
2003-06-26	21.40	22.86	20.78	22.04	37700
2003-06-27	21.97	23.00	21.66	21.66	22000
2003-06-30	22.08	23.12	21.59	21.97	93800
2003-07-01	22.39	22.74	22.00	22.61	42200
2003-07-02	22.71	23.16	22.62	22.93	61100
2003-07-03	22.99	23.34	22.74	22.88	13400
2003-07-07	23.13	23.69	23.13	23.29	33400
2003-07-08	23.35	24.64	23.22	24.51	96800
2003-07-09	24.14	24.28	23.82	23.95	45600
2003-07-10	24.09	24.09	23.10	23.38	24000
2003-07-11	23.23	23.95	23.23	23.67	25000
2003-07-14	23.48	24.00	23.35	23.55	33000
2003-07-15	23.45	23.99	23.21	23.56	17100
2003-07-16	23.43	23.55	23.26	23.55	21600
2003-07-17	23.70	23.71	23.06	23.14	19900
2003-07-18	23.06	23.53	22.92	23.45	18200
2003-07-21	23.65	23.65	22.62	23.49	62300
2003-07-22	23.43	23.50	22.59	23.50	33000
2003-07-23	23.00	23.34	22.93	23.06	16000
2003-07-24	23.16	23.79	22.86	23.06	20300
2003-07-25	23.06	23.33	22.82	23.33	23500
2003-07-28	23.07	23.51	23.07	23.25	51800
2003-07-29	23.19	23.57	22.75	23.16	75200
2003-07-30	23.17	23.36	22.08	23.00	112700
2003-07-31	22.80	23.30	22.61	23.29	41000
2003-08-01	23.20	23.20	22.00	22.78	45400
2003-08-04	22.75	23.17	21.97	22.75	19800
2003-08-05	23.21	23.32	22.05	22.05	37100
2003-08-06	22.06	22.31	21.52	22.06	18100
2003-08-07	22.05	22.30	21.39	21.79	28800
2003-08-08	21.78	22.32	21.63	21.84	29300
2003-08-11	22.15	22.55	22.15	22.55	39500
2003-08-12	22.65	23.27	22.39	23.27	39800
2003-08-13	23.32	23.90	23.28	23.30	39700
2003-08-14	23.45	23.90	23.17	23.71	12200
2003-08-15	23.57	23.91	23.24	23.58	14000
2003-08-18	23.53	24.12	23.29	24.12	55700
2003-08-19	24.20	24.97	23.78	24.75	80600
2003-08-20	24.59	24.95	24.19	24.85	33000
2003-08-21	24.62	24.95	24.31	24.68	46400
2003-08-22	24.89	25.15	23.86	23.86	28700
2003-08-25	23.88	24.07	23.63	23.91	13700
2003-08-26	23.74	24.47	23.26	24.47	39300
2003-08-27	24.18	24.74	24.18	24.74	18400
2003-08-28	24.76	25.15	23.69	25.00	24600
2003-08-29	25.17	25.40	24.95	25.25	43800
2003-09-02	25.44	26.99	25.20	26.99	53800
2003-09-03	26.74	27.24	25.74	26.12	45500
2003-09-04	25.82	26.75	25.82	26.55	53100
2003-09-05	26.43	27.05	26.43	26.66	26500
2003-09-08	27.00	27.19	26.59	27.19	62200
2003-09-09	27.08	27.23	26.97	27.01	52000
2003-09-10	26.75	27.07	25.81	25.81	92200
2003-09-11	25.73	26.35	25.11	25.33	27900
2003-09-12	25.19	25.52	24.72	25.50	15600
2003-09-15	25.51	26.44	25.37	26.44	27400
2003-09-16	26.44	27.20	26.39	27.18	51000
2003-09-17	27.00	27.20	26.88	26.88	22400
2003-09-18	26.75	26.98	26.45	26.88	15900
2003-09-19	26.25	26.59	24.98	26.00	71700
2003-09-22	25.60	25.99	25.14	25.60	82600
2003-09-23	25.82	26.00	25.36	26.00	46800
2003-09-24	25.95	25.96	24.60	24.60	31400
2003-09-25	24.68	24.68	23.56	23.77	65100
2003-09-26	23.81	24.02	22.31	22.33	111900
2003-09-29	22.30	23.39	22.30	23.30	157900
2003-09-30	23.36	23.44	22.56	23.00	48600
2003-10-01	22.91	24.10	22.51	24.06	41500
2003-10-02	24.22	24.81	23.79	24.06	40900
2003-10-03	24.42	26.42	24.42	26.41	122400
2003-10-06	26.47	26.47	25.35	26.12	21200
2003-10-07	26.39	26.48	25.60	26.48	26600
2003-10-08	26.14	26.50	26.00	26.19	23200
2003-10-09	26.03	27.00	25.83	26.03	46400
2003-10-10	26.03	26.11	24.97	26.11	19700
2003-10-13	26.02	27.10	25.86	26.64	23200
2003-10-14	26.08	27.20	25.96	26.81	37800
2003-10-15	26.96	26.96	25.74	26.11	15300
2003-10-16	25.71	26.28	25.59	26.10	20000
2003-10-17	26.00	26.00	24.75	24.84	33000
2003-10-20	24.85	25.88	24.45	25.87	14600
2003-10-21	25.85	26.28	25.51	26.15	31000
2003-10-22	26.36	26.45	24.44	25.01	125500
2003-10-23	25.81	26.82	25.57	25.83	241400
2003-10-24	25.50	26.06	24.68	25.00	101800
2003-10-27	25.26	25.63	25.11	25.39	101400
2003-10-28	25.42	27.00	25.30	26.93	296100
2003-10-29	26.73	27.24	26.70	27.11	121200
2003-10-30	27.20	27.30	26.89	27.15	72700
2003-10-31	27.34	27.40	26.60	26.60	42900
2003-11-03	26.67	27.44	26.55	27.11	41800
2003-11-04	27.44	27.93	26.68	27.49	93000
2003-11-05	27.46	28.59	27.21	28.57	74800
2003-11-06	28.44	28.59	27.99	28.12	55300
2003-11-07	28.38	28.89	27.83	28.08	57500
2003-11-10	28.11	28.52	27.90	28.10	163800
2003-11-11	28.08	28.48	28.01	28.17	171600
2003-11-12	28.18	28.66	28.10	28.32	56400
2003-11-13	28.32	28.53	28.00	28.18	114100
2003-11-14	28.00	28.27	27.45	27.46	119500
2003-11-17	27.38	27.74	26.20	27.58	91000
2003-11-18	27.81	28.18	27.38	27.90	79300
2003-11-19	27.71	28.41	27.69	28.20	44900
2003-11-20	28.34	28.75	28.00	28.15	41500
2003-11-21	28.41	28.41	28.06	28.13	52900
2003-11-24	28.48	30.44	28.38	29.75	443200
2003-11-25	29.55	29.92	29.14	29.85	269900
2003-11-26	30.08	30.30	29.68	29.98	196700
2003-11-28	30.10	30.20	29.65	29.81	46400
2003-12-01	29.54	30.15	29.54	30.06	219200
2003-12-02	30.16	30.24	29.69	30.12	109300
2003-12-03	30.24	30.24	29.71	29.85	73500
2003-12-04	29.91	30.01	29.77	30.01	89100
2003-12-05	30.14	30.55	29.70	30.10	111000
2003-12-08	30.13	30.28	29.75	30.05	86700
2003-12-09	30.20	30.28	28.49	28.85	74700
2003-12-10	29.00	29.02	28.04	28.15	79100
2003-12-11	28.00	28.33	27.85	28.25	166300
2003-12-12	28.34	28.44	27.93	28.24	71000
2003-12-15	28.50	28.65	27.19	27.26	172700
2003-12-16	27.18	27.78	27.15	27.52	58200
2003-12-17	27.45	27.45	27.05	27.05	90100
2003-12-18	26.99	27.41	26.98	27.08	200700
2003-12-19	27.65	27.75	27.01	27.62	185000
2003-12-22	27.49	29.34	26.80	29.19	97700
2003-12-23	29.26	29.82	28.99	29.82	57800
2003-12-24	29.84	29.92	28.87	29.59	37500
2003-12-26	29.44	29.79	28.86	28.86	11500
2003-12-29	29.13	30.34	29.13	30.06	127300
2003-12-30	29.87	30.13	28.82	29.73	48000
2003-12-31	29.78	29.78	28.23	28.82	70300
2004-01-02	28.97	29.17	28.47	28.69	48000
2004-01-05	28.40	30.13	28.18	30.07	99700
2004-01-06	30.05	30.20	29.50	30.14	214800
2004-01-07	29.81	30.23	29.81	30.23	100400
2004-01-08	30.24	31.35	30.04	30.93	298100
2004-01-09	31.04	31.31	29.57	30.01	108400
2004-01-12	29.82	30.15	29.79	30.00	86500
2004-01-13	29.82	30.00	28.85	30.00	131600
2004-01-14	30.04	31.44	30.00	30.25	287800
2004-01-15	31.09	31.19	29.68	30.92	95500
2004-01-16	30.54	31.20	30.54	30.97	96100
2004-01-20	31.68	31.69	29.79	30.27	157500
2004-01-21	30.43	31.18	29.30	31.14	73400
2004-01-22	30.94	31.34	30.14	30.19	47500
2004-01-23	29.94	30.42	29.00	30.12	64100
2004-01-26	30.16	30.23	29.18	29.40	72600
2004-01-27	29.61	29.61	27.78	28.56	184100
2004-01-28	28.80	29.10	28.58	29.10	68900
2004-01-29	28.66	29.21	28.63	29.00	96100
2004-01-30	28.85	29.00	28.63	28.74	84800
2004-02-02	28.83	29.20	28.00	28.72	73900
2004-02-03	29.58	30.88	29.08	29.14	211000
2004-02-04	29.49	29.50	28.09	28.90	169200
2004-02-05	29.24	30.70	29.12	30.20	308000
2004-02-06	30.49	31.49	30.47	31.04	108200
2004-02-09	31.20	33.34	31.16	33.07	173900
2004-02-10	32.90	33.05	31.82	32.26	137400
2004-02-11	32.11	33.67	31.80	32.65	140100
2004-02-12	32.37	32.85	31.81	32.74	73800
2004-02-13	32.74	33.35	32.74	32.77	85900
2004-02-17	32.70	35.12	32.64	34.00	182400
2004-02-18	34.22	34.58	33.24	33.94	226200
2004-02-19	33.64	34.00	32.90	33.16	82100
2004-02-20	32.19	33.29	32.19	32.89	116300
2004-02-23	32.63	32.63	31.91	31.92	133900
2004-02-24	31.92	32.40	31.60	32.31	146000
2004-02-25	32.25	32.78	32.14	32.76	206200
2004-02-26	32.88	33.38	32.37	33.11	129000
2004-02-27	32.93	33.70	32.81	32.85	86600
2004-03-01	32.85	33.30	32.57	32.79	143000
2004-03-02	32.47	32.91	32.06	32.65	81700
2004-03-03	33.25	34.44	33.00	34.31	237800
2004-03-04	34.15	34.80	34.01	34.60	284800
2004-03-05	34.25	35.25	33.63	34.65	185200
2004-03-08	34.64	35.00	34.34	34.84	138700
2004-03-09	34.85	35.48	34.48	34.84	269500
2004-03-10	34.90	35.46	34.23	34.50	127500
2004-03-11	34.22	34.89	33.41	33.68	184600
2004-03-12	33.54	35.09	33.54	35.01	136600
2004-03-15	34.90	35.05	33.41	33.42	240200
2004-03-16	33.40	34.67	33.34	34.49	153400
2004-03-17	34.54	35.18	34.12	34.50	110800
2004-03-18	34.40	34.88	33.30	34.19	156900
2004-03-19	34.19	34.33	33.39	33.64	100600
2004-03-22	33.60	33.86	32.65	33.56	95100
2004-03-23	33.69	33.84	32.72	33.15	198400
2004-03-24	33.19	33.96	33.18	33.52	189700
2004-03-25	33.50	35.60	33.50	35.55	234600
2004-03-26	35.33	36.44	35.13	35.81	184200
2004-03-29	35.81	37.13	35.70	37.01	138900
2004-03-30	37.00	37.15	36.45	36.96	88900
2004-03-31	37.00	38.25	36.66	37.20	100200
2004-04-01	37.34	37.94	37.29	37.81	106200
2004-04-02	37.91	38.64	36.97	37.20	208600
2004-04-05	37.29	37.87	37.29	37.61	75600
2004-04-06	37.84	38.27	36.93	36.98	140000
2004-04-07	39.40	39.85	38.00	38.21	969200
2004-04-08	38.25	38.50	38.05	38.15	290700
2004-04-12	38.30	38.92	38.30	38.90	2446200
2004-04-13	38.74	38.74	37.24	37.38	273400
2004-04-14	37.30	37.34	36.84	37.12	66700
2004-04-15	36.80	37.15	36.20	36.65	87000
2004-04-16	36.57	37.90	36.20	36.86	127600
2004-04-19	37.07	37.07	35.94	36.29	224000
2004-04-20	36.54	36.88	35.94	36.24	111300
2004-04-21	36.00	37.19	35.90	37.10	72500
2004-04-22	36.98	37.80	36.54	37.71	107100
2004-04-23	37.87	38.01	37.40	38.00	106900
2004-04-26	37.80	38.13	37.48	37.91	212900
2004-04-27	37.73	38.12	37.14	37.78	214000
2004-04-28	39.20	40.34	38.24	38.30	375000
2004-04-29	38.18	38.70	36.60	36.85	202500
2004-04-30	36.97	38.70	36.97	38.11	160700
2004-05-03	38.41	39.66	37.71	38.28	225500
2004-05-04	38.68	40.22	37.96	39.90	203400
2004-05-05	39.95	40.20	38.63	39.05	142700
2004-05-06	39.23	39.65	38.60	39.33	244000
2004-05-07	39.10	40.30	39.10	39.80	168000
2004-05-10	39.61	39.61	38.68	38.68	125900
2004-05-11	38.63	39.45	38.63	39.19	293500
2004-05-12	39.04	39.25	37.84	39.00	225300
2004-05-13	38.69	40.00	38.69	39.61	162200
2004-05-14	39.44	39.80	39.24	39.54	292800
2004-05-17	39.43	39.50	37.28	37.82	224800
2004-05-18	38.00	38.70	37.72	37.99	141900
2004-05-19	38.08	38.64	37.37	37.56	173200
2004-05-20	37.43	37.58	36.52	36.53	192800
2004-05-21	36.83	37.95	36.51	37.85	301100
2004-05-24	38.00	39.65	38.00	39.00	212800
2004-05-25	39.48	39.80	38.79	39.35	201100
2004-05-26	39.53	39.79	38.84	39.13	185700
2004-05-27	38.78	39.34	38.29	39.03	217600
2004-05-28	39.32	39.60	38.95	39.60	284000
2004-06-01	39.60	42.48	39.30	41.55	565600
2004-06-02	41.35	41.71	40.48	40.83	211600
2004-06-03	40.95	41.20	40.74	40.96	178000
2004-06-04	40.98	41.45	40.57	40.80	156600
2004-06-07	40.56	41.95	40.54	41.69	218900
2004-06-08	41.35	43.53	41.33	43.00	383200
2004-06-09	42.75	43.13	42.58	42.77	396200
2004-06-10	42.65	42.81	41.68	42.56	149700
2004-06-14	42.79	42.95	41.21	41.95	138600
2004-06-15	42.31	42.67	41.90	42.37	98800
2004-06-16	42.62	42.88	42.35	42.79	157900
2004-06-17	42.79	42.85	42.33	42.78	176800
2004-06-18	42.39	44.07	42.31	43.41	314400
2004-06-21	43.71	43.73	42.62	43.06	136700
2004-06-22	42.81	43.40	42.18	42.81	222200
2004-06-23	41.97	42.52	41.57	42.51	289400
2004-06-24	42.60	44.21	41.89	43.64	298500
2004-06-25	43.36	44.05	43.00	44.05	231400
2004-06-28	43.98	43.98	42.18	42.45	196600
2004-06-29	42.69	42.81	41.16	41.91	345100
2004-06-30	41.71	42.47	41.59	42.41	219300
2004-07-01	42.25	42.54	41.22	41.65	146900
2004-07-02	41.70	42.18	41.40	42.13	85700
2004-07-06	42.21	42.21	41.27	41.48	315600
2004-07-07	41.24	41.64	39.10	39.36	242000
2004-07-08	39.24	40.14	38.07	39.66	197800
2004-07-09	39.49	40.22	38.74	39.06	119400
2004-07-12	38.84	39.06	38.33	38.54	192700
2004-07-13	38.88	39.46	38.50	39.28	125800
2004-07-14	38.99	39.93	38.32	39.14	153600
2004-07-15	39.39	39.61	38.50	38.89	104800
2004-07-16	38.95	39.13	37.82	38.11	86200
2004-07-19	37.99	38.39	37.30	38.10	96700
2004-07-20	37.82	38.59	37.54	38.59	89700
2004-07-21	38.60	38.98	36.53	36.70	136900
2004-07-22	36.45	37.52	35.50	36.50	158000
2004-07-23	36.89	37.20	35.90	36.13	102800
2004-07-26	36.39	36.53	35.50	35.81	166600
2004-07-27	35.24	36.53	35.11	36.39	250700
2004-07-28	36.24	36.56	35.11	36.25	155000
2004-07-29	36.39	39.80	36.39	39.10	398000
2004-07-30	39.06	39.63	38.57	38.80	191100
2004-08-02	38.74	39.25	38.42	39.06	386800
2004-08-03	38.91	39.28	38.61	38.80	179000
2004-08-04	38.74	39.07	37.97	38.86	133900
2004-08-05	38.76	39.11	37.84	37.96	144900
2004-08-06	37.84	37.84	36.57	36.68	151700
2004-08-09	36.55	36.83	36.30	36.42	84000
2004-08-10	36.32	38.80	36.32	38.20	231300
2004-08-11	38.26	38.39	36.98	37.57	202100
2004-08-12	37.40	37.42	36.06	36.45	114300
2004-08-13	36.77	37.70	36.23	37.25	314900
2004-08-16	37.43	38.66	36.72	37.40	209600
2004-08-17	37.75	38.17	37.10	37.60	109100
2004-08-18	37.58	38.83	37.41	38.80	104100
2004-08-19	38.77	39.00	38.07	38.39	46900
2004-08-20	38.49	39.00	38.03	38.85	115300
2004-08-23	39.05	39.05	38.06	38.15	69500
2004-08-24	38.57	38.60	38.11	38.51	72800
2004-08-25	38.40	38.65	38.22	38.64	57200
2004-08-26	38.64	38.64	36.86	37.08	205000
2004-08-27	37.13	37.54	36.62	37.07	142400
2004-08-30	36.73	37.26	36.19	36.30	164200
2004-08-31	36.48	37.46	36.33	36.42	224700
2004-09-01	36.38	37.89	35.82	36.96	176700
2004-09-02	36.82	37.25	35.20	35.62	464900
2004-09-03	35.32	35.82	33.37	33.95	379100
2004-09-07	34.45	35.00	33.71	35.00	403100
2004-09-08	34.73	35.84	34.50	34.57	478800
2004-09-09	34.50	35.42	34.32	35.00	275700
2004-09-10	34.58	36.05	34.58	35.99	169400
2004-09-13	36.09	37.70	35.76	37.33	243000
2004-09-14	37.36	37.87	36.48	36.72	113900
2004-09-15	36.73	36.99	35.33	35.51	168500
2004-09-16	35.86	36.36	35.58	35.85	102300
2004-09-17	36.50	36.99	35.01	35.62	207700
2004-09-20	35.64	35.64	34.24	34.26	203800
2004-09-21	34.51	34.52	33.51	33.68	365800
2004-09-22	34.00	34.06	32.48	32.60	779300
2004-09-23	33.15	33.30	32.18	32.95	399000
2004-09-24	33.43	33.74	32.81	33.13	239900
2004-09-27	33.40	33.40	32.57	32.68	210000
2004-09-28	32.59	33.60	32.35	33.20	216200
2004-09-29	33.20	34.13	33.20	34.08	368100
2004-09-30	34.10	34.98	33.87	34.53	348000
2004-10-01	34.23	35.49	34.23	35.49	351900
2004-10-04	35.53	36.11	35.50	35.79	156500
2004-10-05	35.92	35.92	35.15	35.72	174600
2004-10-06	35.86	36.63	35.35	36.48	153100
2004-10-07	36.56	36.68	35.64	35.70	187500
2004-10-08	35.34	35.92	34.45	34.50	152200
2004-10-11	34.40	35.25	34.25	35.24	75800
2004-10-12	35.29	35.37	34.24	35.01	140600
2004-10-13	35.21	35.71	34.81	34.83	117200
2004-10-14	34.72	34.86	33.94	33.99	206100
2004-10-15	33.91	33.99	33.50	33.58	134400
2004-10-18	33.94	34.46	33.25	34.03	108000
2004-10-19	33.91	34.67	33.82	34.21	116500
2004-10-20	33.75	34.80	33.74	34.26	91500
2004-10-21	34.23	34.34	33.61	33.80	214600
2004-10-22	33.81	34.23	31.45	31.45	287700
2004-10-25	31.79	32.35	31.35	32.00	377400
2004-10-26	32.14	32.93	31.88	32.85	206800
2004-10-27	32.97	34.23	32.77	34.21	227000
2004-10-28	34.01	34.82	33.68	34.47	198100
2004-10-29	34.46	34.46	32.48	32.62	208000
2004-11-01	34.91	39.00	34.79	38.92	1167500
2004-11-02	38.80	39.19	36.80	37.15	319300
2004-11-03	37.45	38.20	37.45	37.90	161900
2004-11-04	37.99	38.30	37.20	37.90	173400
2004-11-05	37.59	38.32	37.51	38.20	195200
2004-11-08	37.81	38.30	37.81	38.29	177900
2004-11-09	38.59	38.70	37.75	38.35	126200
2004-11-10	38.50	38.50	38.10	38.49	177700
2004-11-11	38.50	39.59	38.46	39.27	132800
2004-11-12	39.39	39.50	38.50	39.33	103200
2004-11-15	39.12	40.29	39.12	40.14	240700
2004-11-16	39.89	40.05	38.81	38.82	93500
2004-11-17	39.02	40.33	39.02	40.07	150400
2004-11-18	40.31	40.67	39.96	40.19	106800
2004-11-19	39.92	40.09	39.16	39.31	92100
2004-11-22	39.10	39.82	38.33	39.79	74900
2004-11-23	39.89	39.89	38.56	39.30	72100
2004-11-24	39.11	40.00	39.11	39.66	71700
2004-11-26	39.74	39.80	39.25	39.34	29900
2004-11-29	39.49	39.55	38.37	38.81	192800
2004-11-30	38.65	39.46	38.54	39.02	203400
2004-12-01	39.25	39.93	39.05	39.24	161200
2004-12-02	39.13	39.92	39.13	39.65	140600
2004-12-03	39.21	39.71	39.08	39.14	69600
2004-12-06	39.09	39.57	38.55	39.19	144400
2004-12-07	39.24	39.31	37.93	38.00	121600
2004-12-08	38.00	38.87	37.81	38.51	67400
2004-12-09	38.31	38.46	36.75	37.85	120900
2004-12-10	37.81	38.40	37.56	37.98	39100
2004-12-13	38.15	38.96	37.59	38.84	70900
2004-12-14	38.56	39.23	38.52	39.23	105900
2004-12-15	39.08	39.41	38.68	39.31	73100
2004-12-16	39.28	39.42	38.26	38.53	58200
2004-12-17	38.49	38.49	37.42	37.42	97100
2004-12-20	37.31	37.98	37.16	37.19	117700
2004-12-21	31.25	34.49	30.40	34.40	1817800
2004-12-22	33.61	34.98	33.57	34.54	478300
2004-12-23	33.51	34.09	33.24	33.67	213700
2004-12-27	34.00	34.13	32.78	33.00	245000
2004-12-28	32.86	33.37	32.68	33.15	272900
2004-12-29	33.43	34.44	33.10	33.94	370200
2004-12-30	33.77	34.50	33.77	34.36	90200
2004-12-31	34.10	34.81	34.09	34.16	107800
2005-01-03	34.50	34.50	33.38	33.65	703000
2005-01-04	33.89	33.96	32.90	33.29	294400
2005-01-05	33.10	33.35	32.32	32.40	292000
2005-01-06	32.75	33.08	32.20	32.60	260800
2005-01-07	32.98	32.98	31.84	31.84	209900
2005-01-10	31.67	32.66	31.67	32.31	234500
2005-01-11	32.22	32.22	31.93	32.03	280100
2005-01-12	32.12	32.25	31.50	31.98	156700
2005-01-13	32.23	32.23	31.50	31.71	148000
2005-01-14	31.83	32.19	31.67	32.19	172900
2005-01-18	32.00	32.30	31.25	31.80	314500
2005-01-19	31.60	32.08	31.50	31.92	278100
2005-01-20	32.00	32.12	31.51	32.00	222700
2005-01-21	32.22	32.22	31.50	31.84	240100
2005-01-24	32.00	32.15	31.11	31.38	186600
2005-01-25	31.42	31.79	30.91	31.56	245600
2005-01-26	31.96	31.96	31.19	31.66	117100
2005-01-27	31.58	31.65	31.24	31.49	208700
2005-01-28	31.28	31.66	31.10	31.54	91200
2005-01-31	31.65	31.86	31.48	31.83	216800
2005-02-01	31.13	32.35	31.13	32.19	162200
2005-02-02	31.96	32.32	31.17	31.98	204200
2005-02-03	31.78	31.78	30.45	30.94	245000
2005-02-04	31.08	31.58	30.84	31.38	116000
2005-02-07	31.51	31.51	31.10	31.35	107200
2005-02-08	31.37	31.51	31.24	31.48	130000
2005-02-09	31.48	31.48	29.85	30.19	201100
2005-02-10	30.74	31.52	30.52	31.48	314300
2005-02-11	31.34	33.59	31.27	33.53	232500
2005-02-14	33.39	33.39	31.69	32.05	412600
2005-02-15	31.82	32.40	31.74	31.97	202900
2005-02-16	31.81	32.26	31.67	31.80	139200
2005-02-17	31.97	31.97	31.27	31.29	165800
2005-02-18	31.57	31.82	31.20	31.78	203600
2005-02-22	31.49	31.72	31.01	31.10	215400
2005-02-23	31.60	31.99	31.25	31.25	229400
2005-02-24	31.44	31.79	31.00	31.39	190900
2005-02-25	31.49	31.49	31.18	31.46	115300
2005-02-28	31.55	32.53	31.18	32.52	187600
2005-03-01	32.57	32.75	31.93	32.17	254200
2005-03-02	32.06	32.24	31.42	31.57	175600
2005-03-03	31.74	32.33	31.60	32.11	170900
2005-03-04	32.40	32.40	31.66	31.87	111500
2005-03-07	31.70	32.05	31.58	31.61	100600
2005-03-08	31.45	31.55	31.13	31.15	218000
2005-03-09	31.00	31.68	30.92	31.31	99100
2005-03-10	31.65	31.77	31.05	31.15	102700
2005-03-11	31.19	31.82	31.11	31.43	144600
2005-03-14	31.36	32.15	31.01	32.05	225700
2005-03-15	32.15	32.20	31.44	31.69	272500
2005-03-16	31.42	32.02	31.34	31.67	229300
2005-03-17	31.55	31.72	31.18	31.19	126800
2005-03-18	31.26	31.26	30.25	30.72	199500
2005-03-21	30.79	30.79	30.33	30.51	54200
2005-03-22	30.25	30.72	29.90	30.00	248600
2005-03-23	29.82	30.06	29.20	29.25	171900
2005-03-24	29.53	29.53	28.84	28.85	181300
2005-03-28	29.16	29.17	28.56	28.71	158700
2005-03-29	28.67	29.17	28.67	28.96	279800
2005-03-30	28.91	29.61	28.72	29.24	196700
2005-03-31	29.32	29.39	28.36	28.65	118600
2005-04-01	28.80	29.20	27.95	28.23	88200
2005-04-04	28.49	28.49	27.51	27.88	113500
2005-04-05	27.75	28.55	27.75	28.28	127900
2005-04-06	28.54	29.03	28.16	28.16	111100
2005-04-07	28.15	28.70	27.98	28.40	46600
2005-04-08	28.16	28.58	28.04	28.05	83200
2005-04-11	27.92	28.01	27.45	27.46	63500
2005-04-12	27.40	27.43	26.91	27.17	128700
2005-04-13	27.44	27.44	26.54	26.73	75800
2005-04-14	26.92	27.75	26.74	26.91	115900
2005-04-15	26.86	27.31	26.64	26.70	133300
2005-04-18	26.60	27.24	26.60	27.24	173300
2005-04-19	27.25	27.91	27.24	27.91	182900
2005-04-20	27.80	27.87	27.55	27.61	159100
2005-04-21	27.65	28.46	27.65	28.44	104000
2005-04-22	28.30	28.48	27.90	27.94	212300
2005-04-25	28.17	28.40	28.03	28.28	54500
2005-04-26	28.33	28.46	27.52	27.91	204700
2005-04-27	27.60	28.32	27.41	28.11	63800
2005-04-28	27.99	28.22	27.37	27.37	107200
2005-04-29	27.35	27.40	26.38	26.94	99700
2005-05-02	27.21	27.41	26.65	27.21	86600
2005-05-03	27.03	27.60	27.03	27.22	87500
2005-05-04	27.11	27.76	26.86	27.69	140000
2005-05-05	27.60	27.89	27.35	27.89	82200
2005-05-06	27.97	28.05	27.10	27.21	129800
2005-05-09	27.48	31.16	26.35	31.15	480900
2005-05-10	30.71	30.89	29.38	29.49	435000
2005-05-11	29.34	29.80	28.80	28.90	141200
2005-05-12	28.92	30.57	28.90	29.90	171200
2005-05-13	29.72	29.83	29.31	29.51	105900
2005-05-16	29.42	29.76	29.07	29.25	175700
2005-05-17	29.10	29.75	29.04	29.61	87100
2005-05-18	29.87	30.47	29.71	30.29	59700
2005-05-19	30.30	30.33	29.66	30.26	140300
2005-05-20	30.26	30.38	29.64	30.34	87600
2005-05-23	30.56	30.66	30.24	30.52	78200
2005-05-24	30.23	30.83	29.96	30.73	68800
2005-05-25	30.39	30.39	29.97	30.02	96300
2005-05-26	30.31	30.54	30.01	30.32	80100
2005-05-27	30.53	30.53	29.98	30.41	21700
2005-05-31	30.29	30.60	29.98	30.08	163100
2005-06-01	30.00	30.79	29.91	30.79	54000
2005-06-02	30.45	30.74	30.01	30.51	103200
2005-06-03	30.46	30.46	29.95	30.00	52200
2005-06-06	29.96	30.17	29.69	30.17	49600
2005-06-07	30.25	30.84	30.07	30.29	59000
2005-06-08	30.37	30.50	29.76	29.86	75700
2005-06-09	29.65	30.23	29.44	30.05	80600
2005-06-10	30.13	30.13	29.65	29.68	36100
2005-06-13	29.76	29.93	29.47	29.56	93600
2005-06-14	29.55	29.96	29.28	29.50	98700
2005-06-15	29.65	29.92	29.22	29.91	92800
2005-06-16	29.69	30.36	29.69	30.33	56800
2005-06-17	30.30	30.46	29.76	29.95	153100
2005-06-20	30.02	30.12	29.45	29.50	71900
2005-06-21	29.54	29.75	29.34	29.60	55300
2005-06-22	27.78	29.60	27.01	29.40	558800
2005-06-23	29.33	29.33	28.31	28.31	346200
2005-06-24	28.32	28.45	27.84	28.08	196000
2005-06-27	28.04	28.04	27.49	27.91	189500
2005-06-28	27.98	28.66	27.57	28.13	205200
2005-06-29	28.17	28.41	27.94	28.10	64800
2005-06-30	28.10	28.12	27.79	27.85	77700
2005-07-01	27.92	28.05	27.48	27.82	52500
2005-07-05	27.71	29.36	27.71	28.93	110300
2005-07-06	28.86	29.17	28.23	28.61	65700
2005-07-07	28.39	28.88	28.12	28.39	92900
2005-07-08	28.43	29.95	28.14	29.90	93900
2005-07-11	29.95	30.85	29.86	30.85	143600
2005-07-12	30.64	30.64	28.82	29.44	137200
2005-07-13	29.44	29.55	28.63	29.14	131200
2005-07-14	29.47	30.02	29.07	29.24	55500
2005-07-15	28.80	29.47	28.72	29.30	46100
2005-07-18	29.27	29.27	28.13	28.50	93800
2005-07-19	28.58	29.09	28.29	28.50	91200
2005-07-20	28.35	29.08	28.35	28.66	81400
2005-07-21	28.72	29.45	28.45	28.46	79100
2005-07-22	28.55	29.54	27.87	29.26	70000
2005-07-25	29.25	29.84	28.53	28.92	52800
2005-07-26	29.28	30.10	29.28	29.78	128600
2005-07-27	29.89	29.89	28.80	29.30	124700
2005-07-28	29.17	29.69	29.01	29.22	50000
2005-07-29	29.03	29.40	28.87	28.89	120600
2005-08-01	28.94	29.29	28.83	29.24	91700
2005-08-02	29.15	29.41	28.96	29.33	92500
2005-08-03	29.03	29.40	28.26	29.27	129600
2005-08-04	29.20	29.89	29.06	29.22	142200
2005-08-05	29.40	30.82	29.40	30.77	152400
2005-08-08	30.89	30.97	29.22	29.30	182100
2005-08-09	29.40	30.11	29.30	29.35	70600
2005-08-10	29.47	29.90	28.57	28.68	91400
2005-08-11	28.61	29.50	28.61	29.39	47200
2005-08-12	29.26	29.34	28.41	28.70	61100
2005-08-15	28.56	29.53	28.40	29.45	48000
2005-08-16	29.25	29.46	28.75	29.00	91100
2005-08-17	29.00	29.15	28.44	28.45	123900
2005-08-18	28.42	29.02	28.42	28.64	79300
2005-08-19	28.64	28.87	28.52	28.54	52500
2005-08-22	28.83	28.83	28.10	28.35	60200
2005-08-23	28.34	28.42	27.66	27.73	89800
2005-08-24	27.65	28.39	27.60	27.69	77100
2005-08-25	27.70	28.44	27.69	28.34	65200
2005-08-26	28.33	28.56	27.92	28.12	58200
2005-08-29	28.11	28.15	27.78	28.03	72700
2005-08-30	28.10	28.22	27.54	27.82	39200
2005-08-31	27.87	27.94	27.58	27.82	98800
2005-09-01	27.93	28.44	27.76	28.00	86600
2005-09-02	27.93	28.07	27.70	27.91	38600
2005-09-06	27.87	28.26	27.87	28.13	163300
2005-09-07	28.09	28.23	27.83	28.00	55800
2005-09-08	27.77	27.93	27.56	27.65	67900
2005-09-09	27.66	28.07	27.65	27.90	146200
2005-09-12	27.79	28.11	27.62	27.80	223300
2005-09-13	27.61	27.97	27.31	27.48	72400
2005-09-14	27.49	27.71	26.86	27.41	164900
2005-09-15	27.42	27.60	27.18	27.42	275400
2005-09-16	27.58	27.90	27.32	27.71	194300
2005-09-19	27.64	27.75	27.15	27.22	91700
2005-09-20	27.27	27.43	26.35	26.64	152900
2005-09-21	26.51	27.20	26.12	26.45	101600
2005-09-22	26.58	27.39	26.38	27.25	119800
2005-09-23	27.25	28.22	27.21	28.08	100500
2005-09-26	28.27	28.27	27.00	27.42	79400
2005-09-27	27.30	27.57	26.86	27.24	77000
2005-09-28	27.23	27.43	26.93	27.07	58800
2005-09-29	26.97	28.13	26.96	27.79	69900
2005-09-30	27.86	28.15	27.44	28.13	62100
2005-10-03	28.11	28.82	27.88	28.52	67800
2005-10-04	28.70	28.85	28.18	28.50	106900
2005-10-05	28.27	28.27	27.08	27.10	109500
2005-10-06	27.09	27.54	26.87	27.25	108100
2005-10-07	27.35	27.54	27.00	27.51	55200
2005-10-10	27.35	27.41	26.90	27.19	55100
2005-10-11	27.27	27.27	26.78	26.88	131700
2005-10-12	26.75	27.33	26.65	26.89	231200
2005-10-13	26.70	27.37	26.70	27.03	97600
2005-10-14	27.23	27.23	26.33	26.71	91900
2005-10-17	26.70	26.79	25.66	25.92	98600
2005-10-18	25.88	26.00	25.28	25.77	153700
2005-10-19	25.64	25.97	25.51	25.90	190700
2005-10-20	25.80	25.98	25.67	25.76	218500
2005-10-21	25.67	26.00	25.67	25.95	143400
2005-10-24	26.02	26.28	25.92	26.05	213200
2005-10-25	25.89	26.00	25.31	25.53	135200
2005-10-26	25.38	25.74	24.76	24.78	200600
2005-10-27	24.61	24.78	23.33	23.46	163200
2005-10-28	23.60	24.79	23.60	24.65	190300
2005-10-31	24.83	25.48	24.22	24.51	156900
2005-11-01	24.36	24.46	24.06	24.26	73500
2005-11-02	24.42	25.28	22.51	23.17	664600
2005-11-03	23.32	23.33	22.60	23.11	210800
2005-11-04	22.69	22.97	22.07	22.14	1185900
2005-11-07	22.20	22.63	22.03	22.49	374000
2005-11-08	22.29	22.53	21.44	21.78	264000
2005-11-09	21.99	22.31	21.59	21.91	164400
2005-11-10	21.80	22.13	21.75	22.04	319900
2005-11-11	21.90	22.30	21.79	22.22	70300
2005-11-14	22.20	22.82	22.10	22.60	229500
2005-11-15	22.60	22.77	22.58	22.74	135700
2005-11-16	22.73	22.90	22.08	22.23	125100
2005-11-17	22.33	23.09	22.22	23.05	82500
2005-11-18	23.26	23.39	22.69	23.39	134400
2005-11-21	23.56	23.59	23.20	23.37	124800
2005-11-22	23.31	23.63	22.25	22.91	115000
2005-11-23	22.80	23.65	22.76	23.51	81100
2005-11-25	23.64	23.64	23.39	23.51	20900
2005-11-28	23.51	23.98	23.45	23.90	121100
2005-11-29	24.00	25.37	23.83	25.28	629300
2005-11-30	25.28	26.26	25.24	25.94	576200
2005-12-01	25.94	27.56	25.75	27.06	634700
2005-12-02	27.01	27.28	26.61	27.12	312900
2005-12-05	27.12	27.27	26.91	27.12	257400
2005-12-06	27.16	27.66	26.91	27.09	261700
2005-12-07	27.10	27.74	26.90	27.39	255200
2005-12-08	27.25	27.54	26.69	27.00	149100
2005-12-09	27.24	27.39	26.96	27.25	73400
2005-12-12	27.23	27.65	27.16	27.34	247800
2005-12-13	27.20	27.82	27.03	27.57	100500
2005-12-14	27.59	27.73	27.08	27.23	94300
2005-12-15	27.37	27.37	26.40	26.68	187700
2005-12-16	26.75	27.13	26.52	26.98	276700
2005-12-19	26.93	26.93	26.08	26.28	159100
2005-12-20	26.14	26.54	26.02	26.51	173000
2005-12-21	26.39	26.87	26.38	26.87	128500
2005-12-22	26.89	26.90	26.36	26.48	95300
2005-12-23	26.40	26.82	26.40	26.53	24900
2005-12-27	26.79	26.90	26.09	26.15	49000
2005-12-28	26.28	27.05	26.16	27.05	107700
2005-12-29	26.93	27.25	26.81	27.15	77500
2005-12-30	27.00	27.44	26.85	27.25	129700
2006-01-03	27.14	27.97	26.63	27.94	152400
2006-01-04	27.96	27.96	27.35	27.46	271700
2006-01-05	27.37	27.95	27.29	27.86	86500
2006-01-06	27.99	28.53	27.14	28.05	126100
2006-01-09	27.86	28.73	27.82	28.41	116900
2006-01-10	28.33	28.62	27.95	28.35	87200
2006-01-11	28.30	28.39	27.52	27.91	104900
2006-01-12	27.90	28.34	27.75	28.00	144700
2006-01-13	28.05	28.47	28.05	28.25	144900
2006-01-17	27.92	28.64	27.90	28.50	112200
2006-01-18	28.26	29.23	28.10	28.98	124000
2006-01-19	29.16	29.50	28.66	29.36	93800
2006-01-20	29.54	29.54	28.88	29.01	110600
2006-01-23	28.93	29.33	28.64	29.06	63600
2006-01-24	28.98	29.61	28.89	29.40	64700
2006-01-25	29.47	29.47	28.70	29.07	98800
2006-01-26	29.14	30.44	29.09	30.40	69000
2006-01-27	30.31	30.82	29.75	30.79	85600
2006-01-30	30.65	30.65	30.20	30.52	60500
2006-01-31	29.83	29.95	29.27	29.55	216200
2006-02-01	29.36	29.43	28.68	28.96	240000
2006-02-02	28.87	29.03	28.11	28.73	107800
2006-02-03	28.60	28.68	27.27	27.99	278000
2006-02-06	27.99	28.19	27.41	28.17	116700
2006-02-07	28.00	28.42	27.87	28.05	143300
2006-02-08	26.62	28.15	26.62	27.66	408500
2006-02-09	27.80	28.15	27.71	27.74	220900
2006-02-10	27.82	28.29	27.65	28.13	175200
2006-02-13	28.27	28.64	27.81	27.81	105800
2006-02-14	27.95	28.82	27.83	28.65	103500
2006-02-15	28.55	29.14	28.53	29.07	126500
2006-02-16	29.11	29.61	29.03	29.47	91400
2006-02-17	29.61	29.65	28.20	28.52	85800
2006-02-21	28.46	28.78	27.55	28.00	65900
2006-02-22	28.14	28.45	27.97	28.23	153600
2006-02-23	28.16	28.53	28.09	28.40	78400
2006-02-24	28.30	29.01	28.04	28.59	69400
2006-02-27	28.73	29.66	28.54	29.49	99400
2006-02-28	29.46	29.73	28.64	28.74	124100
2006-03-01	28.87	29.06	28.49	29.00	78500
2006-03-02	28.88	28.95	27.92	28.56	83400
2006-03-03	28.35	28.49	27.87	27.98	128100
2006-03-06	27.96	27.96	26.89	27.29	107400
2006-03-07	27.13	27.53	26.42	27.49	137400
2006-03-08	27.37	27.51	26.50	27.06	78500
2006-03-09	27.01	27.70	26.57	26.59	35600
2006-03-10	30.03	32.60	29.26	31.90	1256200
2006-03-13	31.90	34.46	31.90	33.31	991100
2006-03-14	33.05	34.95	33.05	34.70	478800
2006-03-15	34.50	35.22	34.25	35.20	176400
2006-03-16	35.20	35.52	34.47	34.86	158200
2006-03-17	34.95	34.95	34.24	34.26	313300
2006-03-20	34.20	34.42	33.58	33.67	203400
2006-03-21	33.76	34.11	33.25	33.62	166900
2006-03-22	33.53	33.64	33.22	33.63	124800
2006-03-23	33.40	34.13	33.22	33.40	99100
2006-03-24	33.53	33.55	32.99	33.42	93000
2006-03-27	33.46	33.91	33.06	33.25	81000
2006-03-28	33.22	33.89	33.01	33.51	103300
2006-03-29	33.68	35.65	33.46	35.54	250700
2006-03-30	35.59	36.65	34.61	34.73	209400
2006-03-31	34.71	35.05	33.87	34.13	144600
2006-04-03	34.10	34.98	33.46	33.67	147300
2006-04-04	33.54	33.94	33.00	33.24	215400
2006-04-05	33.12	33.52	33.01	33.34	142900
2006-04-06	33.43	34.33	33.41	34.10	134400
2006-04-07	34.13	34.67	33.90	33.92	149700
2006-04-10	33.80	33.87	33.30	33.50	93300
2006-04-11	32.92	33.39	31.50	31.85	229500
2006-04-12	31.76	32.39	31.66	32.21	114400
2006-04-13	32.00	32.14	31.59	31.76	115200
2006-04-17	31.66	31.98	30.71	31.36	125200
2006-04-18	31.43	33.77	31.04	33.77	191200
2006-04-19	33.73	34.18	33.18	33.61	105800
2006-04-20	33.51	34.00	33.15	33.88	108000
2006-04-21	33.87	34.14	32.88	33.50	125100
2006-04-24	33.58	33.65	32.04	32.06	81300
2006-04-25	32.06	32.40	31.70	32.07	80400
2006-04-26	31.98	33.08	31.98	32.33	51000
2006-04-27	32.01	32.95	31.71	31.87	64600
2006-04-28	31.72	32.84	31.61	32.29	86000
2006-05-01	32.29	33.00	32.08	32.70	102300
2006-05-02	32.63	33.36	32.22	33.00	110900
2006-05-03	32.77	33.63	32.34	33.44	77300
2006-05-04	33.35	35.08	33.18	34.72	145000
2006-05-05	34.98	35.48	34.33	34.33	102100
2006-05-08	34.40	35.20	34.09	35.08	132400
2006-05-09	37.40	37.42	34.50	34.81	349300
2006-05-10	35.85	36.00	34.13	34.61	253600
2006-05-11	34.53	35.10	34.15	34.20	202700
2006-05-12	34.13	34.47	33.04	33.30	215000
2006-05-15	33.00	33.97	32.60	33.53	193400
2006-05-16	33.66	34.50	33.66	34.09	209300
2006-05-17	33.75	34.09	33.14	33.24	148100
2006-05-18	33.44	34.18	32.87	33.10	138500
2006-05-19	33.05	34.49	33.01	34.35	314000
2006-05-22	33.93	35.34	33.92	34.84	237300
2006-05-23	35.08	35.60	33.93	34.01	161900
2006-05-24	34.03	34.90	33.08	34.45	161600
2006-05-25	35.10	35.32	34.12	35.10	172700
2006-05-26	35.30	35.61	34.67	35.02	153000
2006-05-30	34.84	35.00	34.33	34.42	101300
2006-05-31	34.65	35.26	34.19	35.03	420500
2006-06-01	35.16	35.86	35.16	35.73	367100
2006-06-02	35.50	36.63	35.23	35.48	267400
2006-06-05	35.32	35.94	34.43	34.58	354400
2006-06-06	34.82	35.06	34.50	35.00	132200
2006-06-07	35.15	35.16	34.58	34.86	110400
2006-06-08	34.59	35.04	33.32	34.61	176400
2006-06-09	34.74	34.87	33.43	33.70	139300
2006-06-12	33.76	33.76	32.13	32.60	249700
2006-06-13	32.73	33.84	32.37	32.86	185500
2006-06-14	32.81	33.24	31.86	32.36	158300
2006-06-15	32.84	33.25	32.42	32.94	191500
2006-06-16	32.79	33.16	31.92	32.28	363000
2006-06-19	32.51	32.51	30.96	31.11	224900
2006-06-20	31.15	31.31	30.60	30.66	176600
2006-06-21	30.70	31.75	30.70	30.94	271500
2006-06-22	30.77	31.44	30.62	31.24	334300
2006-06-23	30.98	32.41	30.98	31.91	296700
2006-06-26	32.06	32.57	31.45	32.38	180700
2006-06-27	32.51	33.17	31.86	32.06	175300
2006-06-28	32.36	32.53	31.47	31.97	133000
2006-06-29	32.07	34.77	32.07	34.52	238600
2006-06-30	34.72	34.72	33.61	34.38	541400
2006-07-03	34.69	34.69	34.03	34.54	122200
2006-07-05	34.50	34.82	33.73	34.29	127100
2006-07-06	34.43	35.02	34.43	34.78	115500
2006-07-07	34.59	34.88	32.90	33.19	186216
2006-07-10	33.45	33.65	32.96	33.24	91595
2006-07-11	33.11	34.16	32.95	34.10	160632
2006-07-12	33.96	34.18	33.32	33.38	116496
2006-07-13	33.12	33.12	31.96	32.18	117495
2006-07-14	32.10	32.85	31.98	32.57	130544
2006-07-17	32.54	32.79	31.40	31.64	117041
2006-07-18	31.81	32.45	31.20	32.31	132623
2006-07-19	32.41	34.15	32.41	33.77	273128
2006-07-20	33.85	34.04	33.41	33.44	166098
2006-07-21	33.23	33.50	32.51	32.57	429347
2006-07-24	32.93	33.72	32.84	33.48	152539
2006-07-25	33.63	34.62	33.11	33.73	231501
2006-07-26	33.52	34.54	32.73	34.38	184847
2006-07-27	34.66	34.83	33.25	33.52	118385
2006-07-28	33.86	34.30	33.63	33.72	189965
2006-07-31	33.48	34.22	33.48	33.78	101750
2006-08-01	33.39	33.90	32.92	33.04	121127
2006-08-02	33.35	33.48	33.00	33.22	69974
2006-08-03	32.83	34.57	32.83	34.29	156494
2006-08-04	34.66	35.25	33.59	34.27	98189
2006-08-07	33.93	34.18	33.28	33.88	55705
2006-08-08	34.14	34.61	31.81	31.90	276067
2006-08-09	32.30	32.97	26.95	28.14	1313111
2006-08-10	27.78	30.36	27.76	29.19	437903
2006-08-11	29.19	29.82	28.93	29.58	297810
2006-08-14	29.88	31.92	29.68	31.57	454525
2006-08-15	32.06	33.92	32.06	33.33	323590
2006-08-16	33.82	34.14	33.22	34.02	226858
2006-08-17	33.91	34.90	33.90	34.12	155658
2006-08-18	34.30	34.98	33.71	34.86	178544
2006-08-21	34.73	34.75	33.82	34.36	214761
2006-08-22	34.47	34.50	34.14	34.48	110811
2006-08-23	34.61	34.99	34.07	34.48	194803
2006-08-24	34.69	35.18	34.50	34.53	245141
2006-08-25	34.55	34.89	34.28	34.47	173983
2006-08-28	34.43	35.17	34.20	35.15	86796
2006-08-29	35.15	36.58	35.15	36.38	267977
2006-08-30	36.40	36.45	35.72	36.31	129973
2006-08-31	36.30	36.75	36.05	36.11	163149
2006-09-01	36.30	36.31	35.78	36.01	95878
2006-09-05	36.19	36.88	35.94	36.72	160256
2006-09-06	36.29	36.29	34.70	34.83	157820
2006-09-07	34.57	35.73	34.18	35.05	189746
2006-09-08	34.99	35.04	34.25	34.74	115905
2006-09-11	34.64	35.70	34.42	35.58	130311
2006-09-12	35.73	38.00	35.73	37.26	175814
2006-09-13	37.12	37.12	35.88	36.68	134502
2006-09-14	36.40	37.08	35.90	37.07	125455
2006-09-15	37.38	37.43	35.43	35.80	251625
2006-09-18	35.70	36.39	35.39	36.12	141043
2006-09-19	36.04	36.10	34.66	35.80	124553
2006-09-20	36.19	36.58	35.80	36.04	132822
2006-09-21	36.35	37.20	36.15	36.65	137411
2006-09-22	36.37	36.37	34.82	35.24	110060
2006-09-25	35.20	36.50	34.87	36.35	84138
2006-09-26	36.40	36.40	34.86	35.14	180089
2006-09-27	34.88	35.62	34.88	35.11	144898
2006-09-28	35.17	35.63	34.99	35.12	165588
2006-09-29	35.27	35.72	34.65	34.70	132198
2006-10-02	34.70	35.19	34.00	34.15	91099
2006-10-03	34.04	34.36	33.91	34.36	156083
2006-10-04	34.14	36.22	34.14	35.75	118454
2006-10-05	35.63	36.66	35.45	36.60	82426
2006-10-06	36.36	36.36	35.36	35.81	59783
2006-10-09	35.87	36.04	35.48	35.85	58898
2006-10-10	36.05	36.05	35.14	35.21	242071
2006-10-11	35.15	35.15	34.00	34.46	176209
2006-10-12	34.67	35.17	34.62	35.05	191182
2006-10-13	34.96	35.58	34.96	35.21	203598
2006-10-16	35.07	36.24	35.07	35.57	167983
2006-10-17	35.21	35.60	35.14	35.26	264800
2006-10-18	35.60	36.12	34.78	35.03	209000
2006-10-19	34.87	35.02	34.70	34.96	133888
2006-10-20	35.17	35.17	34.56	34.61	86731
2006-10-23	34.45	34.70	34.24	34.25	119980
2006-10-24	34.16	34.56	34.13	34.29	173409
2006-10-25	34.42	34.77	33.45	33.93	176007
2006-10-26	34.27	34.59	34.00	34.28	272926
2006-10-27	34.31	34.31	33.65	33.87	153382
2006-10-30	33.64	34.26	33.64	33.89	213703
2006-10-31	33.71	34.29	33.39	33.86	233541
2006-11-01	34.16	34.25	32.55	32.56	320679
2006-11-02	30.21	30.99	28.45	28.80	1496207
2006-11-03	28.14	30.90	28.14	30.16	768970
2006-11-06	30.24	30.24	29.19	29.52	491899
2006-11-07	29.50	30.18	29.30	29.53	329379
2006-11-08	29.33	30.29	28.90	30.06	135756
2006-11-09	30.14	30.54	29.81	29.84	184824
2006-11-10	29.76	30.85	29.73	30.80	280636
2006-11-13	30.71	30.85	30.49	30.77	235377
2006-11-14	30.80	31.81	30.70	31.81	220732
2006-11-15	31.79	32.10	31.45	31.92	168204
2006-11-16	32.05	32.27	31.59	31.84	188514
2006-11-17	31.90	31.90	31.34	31.43	123615
2006-11-20	31.50	31.83	31.25	31.72	110118
2006-11-21	31.68	32.00	31.34	31.90	88312
2006-11-22	31.82	32.17	31.58	31.76	51704
2006-11-24	31.58	31.93	31.25	31.61	46217
2006-11-27	31.83	31.83	31.31	31.48	272003
2006-11-28	31.46	31.75	31.11	31.29	256796
2006-11-29	31.59	32.46	31.50	31.69	284162
2006-11-30	31.75	31.95	31.17	31.28	252320
2006-12-01	31.41	31.52	30.87	31.40	228867
2006-12-04	31.40	31.94	31.22	31.30	348938
2006-12-05	31.54	32.37	31.43	31.62	187090
2006-12-06	31.49	31.59	31.06	31.16	146637
2006-12-07	31.31	31.39	30.58	30.72	151741
2006-12-08	30.52	31.27	30.36	31.15	140266
2006-12-11	31.03	31.08	29.93	30.08	174702
2006-12-12	30.15	30.68	30.15	30.46	195684
2006-12-13	30.61	31.18	30.32	30.44	152551
2006-12-14	30.56	30.78	30.30	30.36	125543
2006-12-15	30.51	30.77	30.12	30.43	231016
2006-12-18	30.41	30.97	29.78	29.87	146443
2006-12-19	29.69	30.26	29.37	30.13	88501
2006-12-20	30.11	30.66	30.01	30.01	76783
2006-12-21	29.98	30.93	29.98	30.41	68991
2006-12-22	30.24	30.85	30.05	30.61	100586
2006-12-26	30.51	31.49	30.48	31.44	85378
2006-12-27	31.40	32.34	31.23	32.16	207742
2006-12-28	32.19	32.97	31.99	32.60	189884
2006-12-29	32.57	32.78	31.66	31.88	125818
2007-01-03	32.00	32.30	30.84	31.32	151068
2007-01-04	31.20	31.73	31.13	31.57	85330
2007-01-05	31.33	31.49	30.75	30.95	67307
2007-01-08	31.05	31.72	30.75	31.52	74261
2007-01-09	31.41	31.69	30.36	30.85	107380
2007-01-10	30.70	31.20	30.49	31.07	91161
2007-01-11	31.17	32.35	31.17	32.17	112261
2007-01-12	32.09	32.63	31.97	32.50	76252
2007-01-16	32.65	33.07	31.86	32.14	114756
2007-01-17	32.01	32.67	31.59	31.64	90787
2007-01-18	31.88	32.32	31.15	31.31	114891
2007-01-19	31.19	31.70	30.88	31.43	46384
2007-01-22	31.28	31.28	30.42	30.51	96104
2007-01-23	30.53	31.42	30.30	30.88	188958
2007-01-24	30.95	31.58	30.68	31.50	36814
2007-01-25	31.48	31.70	30.98	31.37	52823
2007-01-26	31.35	31.72	30.73	31.61	50089
2007-01-29	31.48	32.89	31.43	32.46	184124
2007-01-30	32.46	32.46	31.58	31.73	142556
2007-01-31	31.69	31.79	30.16	31.39	157947
2007-02-01	31.44	32.03	31.25	31.77	72025
2007-02-02	31.79	32.65	31.79	32.39	120913
2007-02-05	32.51	32.90	32.17	32.80	155830
2007-02-06	33.57	36.57	33.47	35.28	848689
2007-02-07	35.44	37.96	35.39	37.71	465081
2007-02-08	37.52	37.85	37.08	37.84	196690
2007-02-09	37.62	38.35	37.62	38.00	161086
2007-02-12	37.88	38.74	37.62	38.00	255327
2007-02-13	38.11	38.85	38.04	38.80	261047
2007-02-14	38.85	39.13	38.56	38.79	137716
2007-02-15	38.67	39.11	38.42	38.73	139871
2007-02-16	38.73	38.77	38.09	38.64	101371
2007-02-20	38.49	39.57	37.94	38.99	160950
2007-02-21	38.71	39.46	38.01	39.27	164524
2007-02-22	39.23	39.27	38.61	39.10	186199
2007-02-23	38.96	39.69	38.58	39.32	131656
2007-02-26	39.21	39.27	38.38	38.86	128701
2007-02-27	38.40	38.47	36.90	36.90	281254
2007-02-28	36.96	37.74	36.39	36.83	360112
2007-03-01	36.65	38.37	36.62	38.05	267881
2007-03-02	37.78	38.10	36.57	36.61	200824
2007-03-05	36.51	37.44	36.03	36.07	204287
2007-03-06	36.33	38.56	36.18	38.08	309699
2007-03-07	37.97	38.59	37.55	38.16	302136
2007-03-08	38.35	38.91	38.28	38.33	199105
2007-03-09	38.68	39.47	38.47	39.05	190939
2007-03-12	38.89	39.91	38.86	39.60	112496
2007-03-13	39.46	39.65	38.12	38.29	191514
2007-03-14	38.13	38.90	37.68	38.60	107035
2007-03-15	38.99	38.99	38.36	38.78	113652
2007-03-16	38.77	39.20	37.68	37.92	258901
2007-03-19	38.08	38.96	37.72	38.66	81907
2007-03-20	38.67	39.36	38.17	39.32	128717
2007-03-21	39.46	40.56	38.44	40.50	210083
2007-03-22	40.56	40.56	39.51	39.96	211218
2007-03-23	39.93	40.59	39.93	40.53	129348
2007-03-26	40.46	41.45	40.46	41.25	189292
2007-03-27	41.09	41.15	40.26	40.37	177045
2007-03-28	40.07	40.48	39.59	39.90	278721
2007-03-29	40.20	40.49	39.64	40.12	173926
2007-03-30	40.23	40.61	39.89	40.60	108400
2007-04-02	40.63	41.00	40.28	40.97	140832
2007-04-03	40.99	41.20	40.45	41.02	131049
2007-04-04	40.92	41.27	40.32	41.27	183129
2007-04-05	41.31	41.67	40.98	41.57	107862
2007-04-09	41.50	41.67	41.07	41.66	146384
2007-04-10	41.57	42.76	41.57	42.60	185741
2007-04-11	42.70	42.70	41.71	42.00	186246
2007-04-12	41.86	42.53	41.37	42.46	88719
2007-04-13	42.40	42.50	41.94	42.46	267201
2007-04-16	42.52	43.92	42.52	43.82	163257
2007-04-17	43.72	43.80	43.31	43.39	211918
2007-04-18	43.24	43.60	42.53	42.54	89580
2007-04-19	42.41	42.60	41.74	42.03	133627
2007-04-20	42.68	42.91	42.32	42.62	140222
2007-04-23	42.36	42.76	42.15	42.38	61958
2007-04-24	42.55	42.57	41.68	42.41	170209
2007-04-25	42.58	43.03	42.33	42.70	135977
2007-04-26	42.54	42.57	41.97	42.24	121672
2007-04-27	42.03	42.14	41.14	41.22	169586
2007-04-30	41.24	41.63	40.07	40.11	217487
2007-05-01	40.35	41.63	40.07	41.05	173879
2007-05-02	40.70	44.99	40.70	43.54	351918
2007-05-03	43.56	43.91	41.71	42.11	469938
2007-05-04	42.22	42.67	41.61	42.01	185051
2007-05-07	41.90	42.76	41.80	42.04	150429
2007-05-08	41.79	41.82	41.03	41.74	215745
2007-05-09	41.46	41.88	41.19	41.70	167005
2007-05-10	41.56	41.56	40.33	40.38	126714
2007-05-11	40.56	41.32	40.40	41.00	140986
2007-05-14	41.02	41.47	40.54	40.68	213264
2007-05-15	40.58	40.58	39.50	39.51	181937
2007-05-16	39.57	40.00	39.41	39.93	148461
2007-05-17	39.75	39.75	39.00	39.19	99347
2007-05-18	39.37	39.85	38.57	39.53	122152
2007-05-21	39.35	40.68	39.22	40.33	137409
2007-05-22	40.23	40.99	40.12	40.78	174671
2007-05-23	41.00	41.00	40.03	40.19	115013
2007-05-24	40.10	40.66	39.27	39.53	163599
2007-05-25	39.54	40.05	39.28	39.43	71802
2007-05-29	39.59	40.72	39.43	40.21	88458
2007-05-30	39.95	39.95	39.28	39.60	118464
2007-05-31	39.52	40.19	39.26	40.08	347453
2007-06-01	40.24	41.32	40.20	41.12	310643
2007-06-04	40.97	41.42	40.57	40.85	167246
2007-06-05	40.57	40.62	39.43	39.88	101311
2007-06-06	39.57	39.57	38.96	39.26	97764
2007-06-07	39.02	39.14	38.11	38.22	178571
2007-06-08	38.14	38.76	38.05	38.53	129618
2007-06-11	38.43	39.03	38.27	38.56	118689
2007-06-12	38.38	38.71	37.83	38.06	118056
2007-06-13	38.30	39.22	38.05	38.74	144422
2007-06-14	38.68	39.80	38.64	39.37	100419
2007-06-15	40.07	40.31	39.81	40.27	264513
2007-06-18	40.11	40.14	39.09	39.35	113416
2007-06-19	39.15	39.40	38.98	39.28	103891
2007-06-20	34.95	37.20	34.07	35.74	874539
2007-06-21	35.51	35.91	34.52	35.23	293501
2007-06-22	35.20	35.46	34.79	35.19	470074
2007-06-25	34.93	35.17	34.23	34.70	237947
2007-06-26	34.90	34.90	34.02	34.30	302549
2007-06-27	34.07	35.05	33.93	34.94	281205
2007-06-28	35.01	35.01	33.88	34.02	290744
2007-06-29	34.08	34.25	33.69	33.77	319277
2007-07-02	34.00	34.67	33.98	34.42	130192
2007-07-03	34.56	34.87	34.09	34.60	95569
2007-07-05	34.66	34.92	34.09	34.90	155051
2007-07-06	34.96	35.03	34.55	34.87	148467
2007-07-09	35.06	35.15	34.82	35.04	180283
2007-07-10	34.83	34.88	34.69	34.76	258895
2007-07-11	34.80	35.23	34.73	35.10	294179
2007-07-12	35.18	35.89	35.08	35.71	137943
2007-07-13	35.67	35.96	35.36	35.46	94083
2007-07-16	35.42	35.63	35.06	35.25	197035
2007-07-17	35.29	35.94	35.21	35.51	119889
2007-07-18	35.24	35.80	35.06	35.72	204398
2007-07-19	35.96	35.96	35.46	35.80	138335
2007-07-20	35.70	35.84	35.10	35.28	215832
2007-07-23	35.35	35.95	35.35	35.91	142194
2007-07-24	35.80	36.07	35.47	35.51	273216
2007-07-25	35.76	35.89	35.02	35.59	245166
2007-07-26	35.35	35.54	33.86	34.14	194134
2007-07-27	33.95	34.09	33.04	33.05	129840
2007-07-30	33.03	33.84	32.54	33.38	164736
2007-07-31	33.77	33.84	32.53	32.59	169954
2007-08-01	31.43	35.24	31.05	33.90	519935
2007-08-02	34.80	37.65	34.80	36.69	473037
2007-08-03	36.68	36.73	34.88	34.93	475126
2007-08-06	35.63	35.63	33.28	35.04	343333
2007-08-07	34.86	35.01	32.53	33.31	484681
2007-08-08	33.61	34.75	32.98	34.26	499233
2007-08-09	33.25	34.09	32.40	32.57	745539
2007-08-10	32.52	34.75	31.51	32.11	384446
2007-08-13	32.50	32.99	31.35	31.61	419522
2007-08-14	31.84	32.35	31.35	31.39	200180
2007-08-15	31.28	32.01	31.11	31.41	254585
2007-08-16	31.17	32.59	31.00	31.46	354765
2007-08-17	32.62	32.69	31.60	32.08	158730
2007-08-20	32.28	32.46	31.64	32.26	136688
2007-08-21	32.16	32.46	31.54	31.62	79598
2007-08-22	32.05	32.84	31.77	32.78	108579
2007-08-23	33.00	33.01	32.35	32.71	141365
2007-08-24	32.79	33.34	32.48	33.31	63459
2007-08-27	33.14	33.70	32.90	33.20	133972
2007-08-28	32.95	33.18	32.46	32.46	156797
2007-08-29	32.71	33.42	32.47	33.38	77468
2007-08-30	32.93	33.88	32.75	33.03	109072
2007-08-31	33.58	33.69	32.87	33.40	84811
2007-09-04	33.32	34.39	32.66	34.12	148250
2007-09-05	33.97	35.13	33.86	34.91	192442
2007-09-06	35.19	35.19	34.23	34.90	156240
2007-09-07	34.27	34.78	34.27	34.65	188333
2007-09-10	34.81	35.26	33.99	34.56	169773
2007-09-11	34.83	34.94	34.42	34.66	223387
2007-09-12	34.46	35.22	34.40	34.46	172764
2007-09-13	34.56	35.52	34.00	34.88	171151
2007-09-14	34.40	35.01	34.14	35.00	179930
2007-09-17	34.86	34.87	33.74	33.79	277764
2007-09-18	33.98	35.44	33.20	35.42	138322
2007-09-19	35.69	37.14	35.54	36.67	192043
2007-09-20	36.63	37.09	35.81	36.42	119808
2007-09-21	36.77	36.97	35.86	36.12	228896
2007-09-24	36.10	36.25	35.36	35.37	152002
2007-09-25	35.10	36.95	35.10	36.07	254413
2007-09-26	36.30	36.48	35.37	35.92	328042
2007-09-27	35.89	36.72	35.29	36.17	184089
2007-09-28	36.03	36.11	35.55	35.69	198270
2007-10-01	35.61	36.05	35.50	36.03	142487
2007-10-02	36.00	36.25	35.65	36.00	110928
2007-10-03	35.91	36.07	35.06	35.65	149587
2007-10-04	35.77	36.20	35.30	36.00	87404
2007-10-05	36.10	36.93	35.94	36.70	151733
2007-10-08	36.55	36.96	36.20	36.35	154584
2007-10-09	36.49	36.93	35.94	36.48	169096
2007-10-10	36.37	36.80	36.01	36.77	100613
2007-10-11	36.95	37.13	36.07	36.39	194973
2007-10-12	36.37	37.28	36.37	37.00	83268
2007-10-15	36.95	36.95	35.42	35.97	126827
2007-10-16	35.80	36.23	35.57	35.58	91349
2007-10-17	35.99	36.46	35.26	35.76	122957
2007-10-18	35.62	35.77	35.26	35.32	89154
2007-10-19	35.23	35.31	33.91	33.94	230137
2007-10-22	33.71	34.82	32.87	34.71	104977
2007-10-23	35.05	35.11	34.09	34.60	81748
2007-10-24	34.30	34.78	33.65	34.53	83197
2007-10-25	34.58	34.99	33.88	34.13	90497
2007-10-26	34.63	35.26	34.28	35.20	66850
2007-10-29	35.31	35.90	34.74	34.97	83497
2007-10-30	34.72	35.08	33.98	34.07	127531
2007-10-31	32.24	33.00	31.18	31.83	475485
2007-11-01	31.55	31.56	30.48	31.44	280368
2007-11-02	31.74	32.75	31.68	32.36	151299
2007-11-05	31.99	32.58	31.74	32.10	153646
2007-11-06	32.16	32.24	31.70	32.18	144989
2007-11-07	31.85	33.11	31.02	31.68	205439
2007-11-08	31.88	32.51	31.34	32.06	164235
2007-11-09	31.67	32.23	31.12	31.79	149604
2007-11-12	31.82	33.03	31.56	32.48	127424
2007-11-13	32.85	33.20	32.44	32.89	405304
2007-11-14	33.13	33.84	32.85	33.15	155893
2007-11-15	33.00	33.24	32.90	33.18	155400
2007-11-16	33.30	33.30	33.00	33.22	177323
2007-11-19	32.90	33.51	32.60	33.24	203945
2007-11-20	33.20	34.22	33.08	34.00	176792
2007-11-21	33.79	34.91	33.79	34.35	136745
2007-11-23	34.73	34.83	34.25	34.59	72322
2007-11-26	34.56	34.56	32.91	33.03	120832
2007-11-27	33.19	34.00	33.14	33.88	84397
2007-11-28	34.25	34.63	33.43	34.49	182222
2007-11-29	34.35	34.41	33.46	33.80	89667
2007-11-30	34.29	34.59	33.27	33.35	133147
2007-12-03	33.37	33.69	32.88	32.99	65293
2007-12-04	32.67	33.21	32.58	32.74	57679
2007-12-05	33.20	33.46	32.90	33.25	49422
2007-12-06	33.30	34.70	33.30	34.70	76588
2007-12-07	34.78	34.99	33.72	34.09	49615
2007-12-10	34.15	34.31	33.64	33.93	128669
2007-12-11	34.07	34.32	33.06	33.14	96245
2007-12-12	33.91	34.99	33.65	34.27	99675
2007-12-13	34.04	34.12	33.26	33.68	58464
2007-12-14	33.30	34.28	33.08	33.18	88241
2007-12-17	33.04	33.33	32.71	32.94	63371
2007-12-18	33.32	34.24	32.64	34.17	88905
2007-12-19	34.18	34.26	33.32	34.01	71686
2007-12-20	34.41	34.72	33.19	34.72	78790
2007-12-21	35.29	35.29	33.62	33.84	299747
2007-12-24	34.09	35.00	33.34	34.96	24200
2007-12-26	34.73	35.17	34.35	34.77	59427
2007-12-27	34.78	35.11	33.52	33.61	69689
2007-12-28	33.98	33.98	33.00	33.19	70038
2007-12-31	33.09	33.40	32.49	32.96	67101
2008-01-02	32.84	33.97	32.62	33.89	146714
2008-01-03	34.03	34.29	33.15	33.54	112263
2008-01-04	33.09	33.36	32.33	32.46	166995
2008-01-07	32.64	32.98	32.19	32.46	193371
2008-01-08	32.55	33.18	31.10	31.14	133625
2008-01-09	31.05	31.42	30.27	30.49	243340
2008-01-10	30.08	30.52	29.67	30.28	222777
2008-01-11	30.10	30.78	29.21	29.22	125049
2008-01-14	29.47	30.17	29.47	29.90	64131
2008-01-15	29.49	29.64	29.07	29.18	86973
2008-01-16	29.16	29.75	28.93	29.18	115092
2008-01-17	29.22	29.58	28.49	28.75	49323
2008-01-18	28.71	29.71	27.83	28.47	120217
2008-01-22	27.77	29.31	27.55	28.67	94710
2008-01-23	27.94	29.30	26.90	29.22	132132
2008-01-24	29.35	29.50	28.03	28.71	118075
2008-01-25	29.07	29.81	28.47	28.61	50721
2008-01-28	28.50	29.81	28.14	29.45	98293
2008-01-29	29.57	29.57	28.63	29.14	73242
2008-01-30	28.99	30.45	28.95	29.49	82989
2008-01-31	28.99	30.74	28.51	30.39	108274
2008-02-01	30.52	31.31	30.35	30.83	99008
2008-02-04	30.81	31.10	29.85	29.89	95193
2008-02-05	29.16	30.06	29.08	29.38	98198
2008-02-06	27.99	29.49	27.97	29.02	140291
2008-02-07	28.80	29.30	28.56	29.20	196778
2008-02-08	29.07	29.48	28.87	29.29	81810
2008-02-11	29.36	29.50	29.01	29.21	154701
2008-02-12	29.42	30.02	29.34	29.65	113059
2008-02-13	29.89	31.14	29.81	30.80	139750
2008-02-14	30.84	31.15	30.15	30.36	86582
2008-02-15	30.13	30.88	30.13	30.43	154292
2008-02-19	30.80	30.82	30.05	30.36	99844
2008-02-20	30.21	30.71	29.95	30.65	76209
2008-02-21	30.91	31.46	30.40	30.58	103559
2008-02-22	30.62	31.16	30.30	31.04	80337
2008-02-25	30.77	31.41	30.53	31.28	49932
2008-02-26	31.13	32.35	31.07	31.43	62366
2008-02-27	31.25	32.16	31.21	31.57	62890
2008-02-28	31.38	31.59	30.70	31.05	57753
2008-02-29	30.87	31.91	30.85	31.17	142828
2008-03-03	31.13	31.25	30.83	31.24	73773
2008-03-04	30.97	31.07	30.66	30.71	212141
2008-03-05	30.92	30.92	30.28	30.45	67779
2008-03-06	30.34	30.50	29.88	29.90	93146
2008-03-07	29.87	30.31	29.84	29.97	83693
2008-03-10	30.02	30.02	29.53	29.69	161053
2008-03-11	30.16	30.57	29.63	30.11	176971
2008-03-12	30.19	30.93	29.91	30.27	103639
2008-03-13	29.88	30.50	29.85	30.39	128925
2008-03-14	30.61	30.71	29.84	29.95	115149
2008-03-17	29.84	30.97	29.84	30.63	100400
2008-03-18	31.20	32.58	30.95	32.45	74745
2008-03-19	32.73	33.39	32.41	32.42	176859
2008-03-20	32.76	32.76	31.94	31.96	347434
2008-03-24	32.15	33.21	31.98	32.83	66225
2008-03-25	32.90	33.30	32.58	33.01	47448
2008-03-26	32.88	34.16	32.87	33.96	62326
2008-03-27	34.06	34.06	33.33	33.33	101343
2008-03-28	33.60	34.26	33.26	33.58	115157
2008-03-31	33.70	35.43	33.41	34.97	144145
2008-04-01	35.00	35.99	34.96	35.97	105533
2008-04-02	36.10	36.78	35.73	36.22	66968
2008-04-03	35.82	36.50	35.80	36.12	65342
2008-04-04	36.22	36.39	35.63	36.17	57085
2008-04-07	36.60	37.38	36.00	36.33	137401
2008-04-08	35.49	35.99	35.12	35.67	96172
2008-04-09	35.79	36.95	35.58	36.89	108327
2008-04-10	36.96	37.41	36.39	36.69	78244
2008-04-11	36.33	36.69	35.28	35.29	123107
2008-04-14	35.25	36.20	34.80	35.41	112377
2008-04-15	35.64	36.37	35.64	36.27	53491
2008-04-16	36.48	37.36	36.41	36.96	108514
2008-04-17	36.80	36.89	35.72	35.77	94612
2008-04-18	36.37	36.78	35.96	36.26	126508
2008-04-21	36.04	37.73	36.04	37.36	161086
2008-04-22	37.10	37.42	35.68	36.11	138744
2008-04-23	36.19	36.30	35.93	36.04	125193
2008-04-24	36.16	36.55	34.71	36.55	293905
2008-04-25	36.58	36.62	35.59	36.33	72921
2008-04-28	36.35	36.67	35.98	36.32	63539
2008-04-29	36.47	36.71	35.83	36.11	36609
2008-04-30	37.34	38.45	36.48	36.76	210276
2008-05-01	36.81	36.83	35.85	36.32	217408
2008-05-02	37.00	37.14	35.49	35.61	190602
2008-05-05	35.68	36.02	35.66	35.94	71410
2008-05-06	35.76	36.04	35.71	35.89	73664
2008-05-07	36.00	36.12	35.35	35.41	62456
2008-05-08	35.55	35.85	35.24	35.55	90202
2008-05-09	35.28	35.54	34.87	35.15	35296
2008-05-12	35.14	36.40	35.05	36.22	84296
2008-05-13	36.34	36.88	36.18	36.83	101887
2008-05-14	36.83	36.94	36.32	36.63	139152
2008-05-15	36.58	37.49	36.52	37.34	98343
2008-05-16	37.55	38.82	37.36	38.55	319663
2008-05-19	38.46	38.97	37.80	38.35	140214
2008-05-20	38.25	39.21	38.21	39.15	167911
2008-05-21	38.71	39.19	37.40	37.44	220785
2008-05-22	37.43	37.89	37.18	37.37	115899
2008-05-23	37.27	37.76	37.13	37.62	121882
2008-05-27	37.73	37.92	37.17	37.83	73022
2008-05-28	37.91	37.91	37.17	37.66	59383
2008-05-29	37.57	38.24	37.49	37.80	71255
2008-05-30	37.91	37.96	37.26	37.79	119984
2008-06-02	37.70	37.81	36.67	36.95	58911
2008-06-03	35.55	36.62	35.13	35.97	168498
2008-06-04	35.90	36.61	35.85	36.09	100198
2008-06-05	36.26	37.10	36.19	37.10	64014
2008-06-06	36.83	36.97	35.76	35.94	63784
2008-06-09	35.92	35.92	34.67	35.13	103435
2008-06-10	34.94	35.30	34.37	35.12	48517
2008-06-11	34.96	34.99	34.23	34.28	66787
2008-06-12	34.57	35.20	34.27	34.49	59559
2008-06-13	34.79	35.81	34.79	35.61	96162
2008-06-16	35.59	36.32	35.24	36.18	57622
2008-06-17	36.22	36.51	35.90	36.37	76029
2008-06-18	36.12	36.49	36.00	36.23	62478
2008-06-19	36.21	36.45	36.01	36.42	60599
2008-06-20	36.25	36.80	35.89	36.62	228701
2008-06-23	36.75	36.75	35.83	36.00	66236
2008-06-24	35.83	36.31	34.72	34.72	73627
2008-06-25	34.72	35.61	34.53	35.27	59788
2008-06-26	34.91	34.95	33.56	33.58	90120
2008-06-27	33.57	33.81	32.89	32.89	300679
2008-06-30	32.84	32.87	31.53	31.55	217264
2008-07-01	31.37	32.04	30.65	31.81	155804
2008-07-02	31.73	31.73	30.61	30.78	133561
2008-07-03	30.79	31.54	30.35	31.43	76310
2008-07-07	31.68	31.70	30.92	31.33	106122
2008-07-08	31.32	31.71	30.87	31.51	98314
2008-07-09	31.22	31.30	29.28	29.40	204504
2008-07-10	29.33	31.26	29.33	31.23	108414
2008-07-11	30.89	31.62	30.48	31.62	99097
2008-07-14	31.94	31.94	30.47	30.58	85530
2008-07-15	30.12	30.79	29.67	29.76	182834
2008-07-16	29.81	30.25	29.65	30.00	138776
2008-07-17	30.10	30.23	29.68	30.04	101047
2008-07-18	30.07	31.28	29.71	30.72	158298
2008-07-21	30.89	30.90	30.25	30.51	56229
2008-07-22	30.23	31.55	29.76	31.50	126302
2008-07-23	31.39	31.66	30.63	31.66	156872
2008-07-24	31.68	31.77	30.81	31.08	75828
2008-07-25	31.33	31.73	30.71	30.98	73342
2008-07-28	30.83	31.05	30.26	31.01	61906
2008-07-29	30.89	32.25	30.87	32.10	126346
2008-07-30	30.28	32.31	30.28	32.05	187865
2008-07-31	31.99	32.32	31.25	31.96	210858
2008-08-01	32.00	32.22	31.42	31.67	151483
2008-08-04	31.59	32.09	31.23	31.60	101109
2008-08-05	31.98	32.65	31.75	32.55	118212
2008-08-06	32.54	33.22	32.07	33.02	95357
2008-08-07	32.69	33.57	31.92	33.34	98736
2008-08-08	33.43	35.29	33.43	35.25	122561
2008-08-11	35.00	36.75	35.00	36.27	106075
2008-08-12	36.12	37.15	35.87	36.95	79006
2008-08-13	36.78	37.30	36.51	36.90	66152
2008-08-14	36.64	37.49	36.56	37.14	82667
2008-08-15	37.55	37.55	36.32	37.20	128666
2008-08-18	37.31	37.45	36.20	36.66	71253
2008-08-19	36.39	36.53	35.77	35.96	101199
2008-08-20	36.11	36.81	35.73	35.99	65267
2008-08-21	35.67	36.27	35.64	35.85	79705
2008-08-22	36.01	37.09	36.01	36.84	75018
2008-08-25	36.64	36.90	35.75	35.93	81420
2008-08-26	35.87	37.33	35.44	35.80	71001
2008-08-27	35.88	36.30	35.60	35.73	142270
2008-08-28	35.80	36.26	35.66	36.11	133605
2008-08-29	36.02	36.16	35.34	35.48	78355
2008-09-02	36.23	36.23	35.03	35.30	170398
2008-09-03	35.30	35.90	34.48	34.80	234404
2008-09-04	34.63	34.66	32.95	32.95	185908
2008-09-05	32.80	32.97	31.98	32.68	136260
2008-09-08	33.41	34.03	33.02	33.64	90673
2008-09-09	33.59	34.49	32.60	32.60	125980
2008-09-10	33.12	34.10	32.90	33.49	137040
2008-09-11	33.05	33.60	32.80	33.01	135050
2008-09-12	32.89	33.66	32.72	33.55	129494
2008-09-15	32.85	33.75	31.92	31.94	122690
2008-09-16	31.48	32.06	30.90	31.81	210739
2008-09-17	31.57	32.47	30.44	30.45	111261
2008-09-18	31.14	34.65	30.79	34.00	318925
2008-09-19	35.03	36.50	33.38	35.77	361920
2008-09-22	35.62	35.80	33.91	34.11	65665
2008-09-23	34.07	34.91	33.38	34.11	75903
2008-09-24	34.10	35.16	32.48	32.56	74811
2008-09-25	32.78	33.78	32.58	33.50	97314
2008-09-26	32.99	33.97	32.37	33.91	84946
2008-09-29	28.31	31.98	27.73	30.26	357870
2008-09-30	30.06	30.06	28.47	29.73	265790
2008-10-01	29.31	30.30	29.14	29.96	194128
2008-10-02	29.89	29.89	28.92	29.00	143998
2008-10-03	29.48	29.84	27.29	27.37	146626
2008-10-06	27.06	27.59	25.58	27.34	180820
2008-10-07	27.70	27.80	25.05	25.13	155025
2008-10-08	24.97	26.39	24.60	25.09	195604
2008-10-09	25.50	26.60	22.36	22.44	200292
2008-10-10	22.30	23.82	20.69	23.19	311372
2008-10-13	24.39	24.51	22.43	23.34	262439
2008-10-14	24.15	24.99	22.46	23.24	130584
2008-10-15	22.87	24.08	21.02	21.24	134111
2008-10-16	21.35	22.92	20.51	22.74	143068
2008-10-17	21.78	22.97	21.57	21.90	149097
2008-10-20	22.13	22.68	21.51	22.59	82057
2008-10-21	22.23	22.92	21.94	22.21	127661
2008-10-22	21.64	22.30	20.84	21.14	153589
2008-10-23	21.29	21.92	19.24	20.07	135435
2008-10-24	19.04	21.19	19.04	20.67	155921
2008-10-27	20.42	21.43	19.86	20.45	143460
2008-10-28	20.30	21.97	19.87	21.83	217226
2008-10-29	17.80	21.23	17.80	20.14	361441
2008-10-30	18.16	19.03	17.20	17.81	313198
2008-10-31	17.70	18.66	17.45	18.66	233533
2008-11-03	18.64	18.93	17.96	18.69	144237
2008-11-04	18.99	19.20	17.98	18.97	109330
2008-11-05	18.77	19.36	18.42	18.75	275695
2008-11-06	18.63	18.92	17.88	18.00	123918
2008-11-07	18.20	18.20	17.07	17.57	109452
2008-11-10	17.97	17.97	16.80	17.19	70413
2008-11-11	17.07	17.12	16.38	16.48	100732
2008-11-12	16.30	16.35	15.25	15.43	173148
2008-11-13	15.47	17.39	15.02	17.22	136123
2008-11-14	16.88	17.35	15.56	15.64	115991
2008-11-17	15.53	15.99	15.06	15.50	85631
2008-11-18	15.58	16.13	14.74	15.06	144946
2008-11-19	15.07	15.38	13.64	13.69	121935
2008-11-20	13.53	13.59	12.23	12.33	184401
2008-11-21	12.52	12.58	11.48	12.05	505266
2008-11-24	12.27	13.70	12.07	13.17	382156
2008-11-25	13.34	13.91	12.82	13.90	254793
2008-11-26	13.54	14.75	13.21	14.70	202078
2008-11-28	14.54	15.06	14.40	15.04	43865
2008-12-01	14.66	15.72	12.90	12.99	357058
2008-12-02	13.30	13.93	13.20	13.78	225952
2008-12-03	13.40	14.26	13.36	14.03	204442
2008-12-04	13.87	14.31	13.23	13.64	180280
2008-12-05	13.39	14.49	13.20	14.44	173284
2008-12-08	14.71	16.38	14.71	15.98	212720
2008-12-09	15.75	16.90	15.59	15.65	347712
2008-12-10	15.88	16.67	15.57	15.78	142846
2008-12-11	15.52	16.10	14.81	15.04	136815
2008-12-12	14.72	16.28	14.46	16.26	227950
2008-12-15	16.37	16.53	15.96	16.08	162157
2008-12-16	16.44	17.27	16.23	16.96	164430
2008-12-17	16.78	17.80	16.78	17.72	263913
2008-12-18	17.73	18.57	17.05	17.21	151206
2008-12-19	17.00	17.68	15.97	16.13	320475
2008-12-22	16.11	16.14	15.07	15.87	161822
2008-12-23	15.98	16.27	15.10	15.31	104314
2008-12-24	15.32	15.54	14.88	15.40	45031
2008-12-26	15.63	15.71	15.16	15.54	40395
2008-12-29	15.46	15.77	15.32	15.60	109647
2008-12-30	15.75	16.45	15.13	16.44	98050
2008-12-31	16.41	16.92	16.33	16.60	202827
2009-01-02	16.62	17.38	16.26	17.27	78799
2009-01-05	17.21	17.49	16.84	17.24	120088
2009-01-06	17.41	18.05	16.78	17.85	76447
2009-01-07	17.60	18.11	16.87	17.14	81034
2009-01-08	17.05	17.45	16.85	17.45	47300
2009-01-09	17.40	17.43	16.60	16.81	111928
2009-01-12	16.73	16.73	15.43	15.46	111399
2009-01-13	15.39	16.00	15.39	15.87	117936
2009-01-14	15.63	15.91	15.40	15.43	120613
2009-01-15	15.42	15.58	14.51	15.58	82136
2009-01-16	15.71	15.95	14.88	15.59	95761
2009-01-20	15.42	15.94	14.29	14.34	87034
2009-01-21	14.47	15.53	14.32	15.38	121230
2009-01-22	15.01	15.64	14.73	15.20	91436
2009-01-23	14.72	15.84	14.72	15.55	138853
2009-01-26	15.49	16.30	15.43	15.81	72348
2009-01-27	15.86	16.30	15.86	16.17	111555
2009-01-28	16.40	16.79	16.36	16.49	136756
2009-01-29	16.34	16.39	15.82	15.82	103592
2009-01-30	15.94	16.21	15.17	15.30	138351
2009-02-02	15.14	15.35	14.81	14.83	283831
2009-02-03	14.91	15.35	14.80	14.82	164182
2009-02-04	12.97	14.18	11.57	13.82	643035
2009-02-05	13.76	14.46	13.74	14.12	149152
2009-02-06	14.07	14.95	13.78	14.56	121059
2009-02-09	14.46	14.93	14.14	14.70	99285
2009-02-10	14.63	15.00	13.99	14.08	176468
2009-02-11	14.09	14.40	13.86	14.13	102418
2009-02-12	14.11	14.54	13.76	14.45	88712
2009-02-13	14.49	14.50	13.93	13.99	89308
2009-02-17	13.66	13.85	13.41	13.41	157972
2009-02-18	13.51	13.63	13.11	13.25	108545
2009-02-19	13.37	13.41	13.13	13.17	77422
2009-02-20	12.98	13.21	12.35	12.51	255377
2009-02-23	12.58	13.37	11.88	12.03	144720
2009-02-24	12.21	12.63	12.06	12.53	141492
2009-02-25	12.47	12.47	11.72	11.85	89618
2009-02-26	11.99	12.26	11.53	11.59	78884
2009-02-27	11.36	11.84	11.23	11.42	97265
2009-03-02	11.22	11.25	10.01	10.12	141553
2009-03-03	10.27	10.27	9.55	9.90	194669
2009-03-04	10.05	10.41	10.00	10.26	323078
2009-03-05	9.98	10.21	9.00	9.62	359998
2009-03-06	9.70	10.13	9.47	9.54	202252
2009-03-09	9.44	9.56	8.82	8.87	170935
2009-03-10	9.09	9.57	9.01	9.38	286960
2009-03-11	9.40	9.82	9.33	9.33	135927
2009-03-12	9.31	9.99	9.15	9.82	162388
2009-03-13	9.86	10.00	9.60	9.84	223010
2009-03-16	9.95	10.20	9.79	9.96	109106
2009-03-17	9.75	10.29	9.67	10.29	213611
2009-03-18	10.27	10.60	9.95	10.15	186105
2009-03-19	10.26	10.33	9.91	10.04	139174
2009-03-20	10.15	10.28	9.72	9.85	248637
2009-03-23	10.12	10.27	9.92	10.18	159834
2009-03-24	10.04	10.37	10.00	10.11	163154
2009-03-25	10.55	10.59	9.89	10.27	228121
2009-03-26	10.40	10.48	10.16	10.46	217109
2009-03-27	10.29	10.71	10.22	10.60	284824
2009-03-30	10.45	10.88	10.30	10.63	364485
2009-03-31	10.82	11.50	10.52	10.99	259424
2009-04-01	10.86	11.89	10.86	11.78	264665
2009-04-02	12.07	12.99	11.27	12.40	446187
2009-04-03	12.47	12.85	12.21	12.74	171470
2009-04-06	12.61	12.96	12.32	12.56	238005
2009-04-07	12.23	12.51	12.03	12.06	189293
2009-04-08	12.12	12.40	11.92	12.37	94317
2009-04-09	12.63	13.40	12.52	13.35	250851
2009-04-13	13.15	13.42	12.55	13.02	152319
2009-04-14	12.83	12.83	12.15	12.71	175876
2009-04-15	12.58	12.95	12.47	12.82	142549
2009-04-16	12.91	14.23	12.90	13.98	221010
2009-04-17	14.03	14.38	13.95	14.06	285812
2009-04-20	13.81	14.27	13.19	13.24	159877
2009-04-21	13.22	14.32	13.22	14.17	223385
2009-04-22	13.90	14.73	13.77	14.07	219401
2009-04-23	14.04	14.12	13.24	13.67	195825
2009-04-24	13.78	14.13	13.61	13.88	252738
2009-04-27	13.64	13.97	13.56	13.75	183312
2009-04-28	13.65	14.21	13.64	13.74	250867
2009-04-29	13.84	14.43	13.82	14.38	179063
2009-04-30	14.44	16.86	13.82	16.39	541654
2009-05-01	16.40	17.38	16.04	17.11	335949
2009-05-04	17.23	18.69	17.08	18.23	394061
2009-05-05	18.19	18.20	16.82	16.97	340311
2009-05-06	17.21	17.82	16.34	16.79	176242
2009-05-07	17.12	17.13	15.75	15.94	107371
2009-05-08	16.14	16.59	15.93	16.43	78284
2009-05-11	16.01	16.18	15.60	15.66	137618
2009-05-12	15.68	16.22	15.12	15.52	87467
2009-05-13	15.28	15.56	14.59	14.91	173298
2009-05-14	14.82	15.12	14.52	14.93	308266
2009-05-15	14.98	15.19	14.55	14.70	117320
2009-05-18	14.85	15.81	14.67	15.76	204164
2009-05-19	15.68	16.08	15.55	15.87	118528
2009-05-20	16.03	16.45	15.62	16.26	145469
2009-05-21	15.97	16.23	15.53	16.14	201212
2009-05-22	16.21	17.19	16.21	17.01	291849
2009-05-26	16.80	17.57	16.66	17.22	156390
2009-05-27	17.05	17.20	16.87	17.00	192932
2009-05-28	16.99	17.23	16.70	17.06	128794
2009-05-29	17.06	17.61	16.92	17.54	200476
2009-06-01	17.81	19.00	17.71	18.83	167455
2009-06-02	18.68	18.80	18.08	18.37	142231
2009-06-03	18.15	18.86	18.10	18.51	196563
2009-06-04	18.56	19.05	18.25	19.02	132679
2009-06-05	19.25	19.75	19.24	19.69	168595
2009-06-08	19.44	19.82	19.26	19.70	157028
2009-06-09	19.86	20.45	19.86	19.92	161104
2009-06-10	20.03	20.20	19.22	19.49	214488
2009-06-11	19.52	20.24	19.48	19.63	92551
2009-06-12	19.53	20.71	19.43	20.54	153814
2009-06-15	20.37	20.37	19.62	19.87	203706
2009-06-16	19.84	20.20	19.67	19.86	121459
2009-06-17	19.81	19.91	19.45	19.82	158295
2009-06-18	19.73	20.00	19.50	19.59	94235
2009-06-19	19.93	20.00	19.59	19.74	149779
2009-06-22	19.49	19.90	18.86	18.86	191220
2009-06-23	18.95	19.00	18.77	18.90	188382
2009-06-24	19.02	19.40	19.00	19.27	196513
2009-06-25	19.18	19.64	19.10	19.24	206389
2009-06-26	19.07	20.74	19.07	20.65	625427
2009-06-29	20.59	20.70	20.09	20.22	105169
2009-06-30	20.41	20.46	19.78	19.96	148039
2009-07-01	20.16	20.77	19.98	20.43	180700
2009-07-02	20.17	20.68	19.63	19.99	162718
2009-07-06	19.95	20.18	19.83	20.13	110571
2009-07-07	22.82	23.64	22.25	22.63	847701
2009-07-08	22.94	23.19	22.42	22.78	220538
2009-07-09	22.91	23.59	22.59	22.83	142315
2009-07-10	22.77	23.19	22.23	22.63	119552
2009-07-13	22.65	23.24	22.44	23.19	153876
2009-07-14	23.11	24.00	23.11	23.84	99997
2009-07-15	24.09	25.21	23.59	24.54	249126
2009-07-16	24.44	24.66	23.90	23.98	230759
2009-07-17	24.00	24.02	23.39	23.39	184595
2009-07-20	23.58	23.81	22.63	23.24	358011
2009-07-21	23.33	23.57	23.18	23.33	74241
2009-07-22	23.26	23.63	23.14	23.58	241621
2009-07-23	23.64	24.92	23.56	24.51	139581
2009-07-24	24.38	24.54	24.18	24.43	93239
2009-07-27	24.32	24.44	23.72	24.25	127257
2009-07-28	24.03	25.21	23.92	25.21	164227
2009-07-29	25.04	25.34	24.25	24.76	166258
2009-07-30	24.45	24.45	23.47	24.25	478498
2009-07-31	24.22	24.25	23.26	23.40	249319
2009-08-03	23.66	23.89	23.25	23.81	308974
2009-08-04	23.58	24.10	23.58	23.80	119278
2009-08-05	23.80	23.80	23.48	23.74	187350
2009-08-06	23.77	23.96	23.26	23.61	144827
2009-08-07	23.80	24.03	23.23	23.55	118406
2009-08-10	23.34	23.56	23.05	23.34	38400
2009-08-11	23.34	23.34	22.83	23.04	57948
2009-08-12	23.13	24.42	22.91	24.11	167525
2009-08-13	24.26	25.45	24.25	25.22	136089
2009-08-14	25.26	25.30	24.08	24.41	87741
2009-08-17	24.14	24.16	23.25	23.41	57438
2009-08-18	23.61	23.91	23.08	23.34	83407
2009-08-19	23.14	23.61	23.04	23.53	32407
2009-08-20	23.55	23.66	23.23	23.34	37962
2009-08-21	23.66	24.56	23.44	24.11	119029
2009-08-24	24.24	24.79	23.97	24.13	44710
2009-08-25	24.32	25.50	24.28	25.10	84626
2009-08-26	25.15	25.54	24.92	25.30	78225
2009-08-27	25.16	25.80	24.81	25.76	89787
2009-08-28	25.77	26.25	25.61	25.64	144092
2009-08-31	25.55	26.00	24.92	25.04	141302
2009-09-01	24.82	25.42	23.90	23.92	94634
2009-09-02	23.93	23.93	23.00	23.12	90374
2009-09-03	23.16	23.40	22.58	23.36	155426
2009-09-04	23.32	23.81	22.95	23.66	81982
2009-09-08	23.86	23.92	23.52	23.89	115124
2009-09-09	23.81	24.01	23.55	23.95	100201
2009-09-10	23.85	24.36	23.78	24.36	79743
2009-09-11	24.32	24.35	23.72	24.00	40530
2009-09-14	23.95	24.27	23.75	24.27	50250
2009-09-15	24.15	24.49	24.04	24.49	51729
2009-09-16	26.78	28.79	26.36	28.19	348724
2009-09-17	28.23	28.50	27.63	27.75	192266
2009-09-18	27.96	28.45	27.73	27.85	142000
2009-09-21	27.74	28.50	27.51	28.07	74743
2009-09-22	28.35	28.35	27.65	27.79	55164
2009-09-23	27.75	28.17	27.56	27.67	65005
2009-09-24	27.86	28.07	27.26	27.44	91711
2009-09-25	27.23	27.33	26.26	26.71	64550
2009-09-28	26.92	28.29	26.74	27.53	79187
2009-09-29	27.62	27.76	26.71	26.97	80588
2009-09-30	27.07	27.29	26.09	26.24	68256
2009-10-01	26.22	26.22	24.91	25.20	90458
2009-10-02	25.06	25.32	24.70	24.75	140625
2009-10-05	24.90	25.34	24.70	25.21	68334
2009-10-06	25.27	25.98	25.11	25.66	53619
2009-10-07	25.62	25.88	25.37	25.63	36318
2009-10-08	25.67	26.44	25.54	25.77	58671
2009-10-09	25.68	26.32	25.68	26.30	92081
2009-10-12	26.28	26.96	26.06	26.28	30728
2009-10-13	26.33	26.33	25.59	26.22	42193
2009-10-14	26.28	27.07	26.20	26.79	47599
2009-10-15	26.70	27.15	26.09	26.50	42956
2009-10-16	26.39	26.39	24.93	25.10	89417
2009-10-19	25.25	25.95	24.71	25.68	49555
2009-10-20	25.84	25.97	24.91	24.96	53856
2009-10-21	24.97	25.95	24.92	25.00	91411
2009-10-22	25.10	25.92	24.92	25.75	114620
2009-10-23	25.91	26.14	24.82	25.01	82756
2009-10-26	24.96	25.93	24.86	25.14	96150
2009-10-27	25.09	25.42	24.81	25.14	105208
2009-10-28	24.98	25.34	24.37	24.40	121137
2009-10-29	27.91	28.50	27.13	27.79	227716
2009-10-30	27.46	27.89	26.63	27.56	238915
2009-11-02	27.58	27.70	26.63	26.87	177046
2009-11-03	26.79	27.59	26.75	27.32	137505
2009-11-04	27.54	27.86	27.24	27.45	107103
2009-11-05	27.78	29.25	27.78	28.92	108815
2009-11-06	28.51	29.26	28.26	28.70	64910
2009-11-09	29.03	29.48	29.03	29.29	53381
2009-11-10	29.22	29.37	28.92	29.16	96738
2009-11-11	29.49	29.49	28.64	28.75	66299
2009-11-12	28.50	28.94	27.47	27.56	172089
2009-11-13	27.58	27.92	27.17	27.66	139028
2009-11-16	27.96	28.83	27.95	28.81	83659
2009-11-17	28.67	28.67	28.02	28.58	56159
2009-11-18	28.66	28.91	28.10	28.22	52211
2009-11-19	27.91	28.25	26.98	27.48	101704
2009-11-20	27.21	28.23	26.67	27.00	57114
2009-11-23	27.44	28.39	27.44	28.35	60093
2009-11-24	28.29	28.96	27.35	28.91	147235
2009-11-25	28.96	28.97	28.32	28.58	24510
2009-11-27	27.59	27.61	26.95	26.98	43738
2009-11-30	27.00	27.19	25.74	26.18	99532
2009-12-01	26.30	26.58	26.10	26.18	86438
2009-12-02	26.12	26.93	26.12	26.73	48427
2009-12-03	26.90	27.09	26.00	26.05	61123
2009-12-04	26.64	27.39	26.45	27.25	66620
2009-12-07	27.33	27.93	27.33	27.75	37443
2009-12-08	27.57	27.87	27.28	27.70	81165
2009-12-09	27.72	28.39	27.46	28.33	115892
2009-12-10	28.38	28.56	27.89	28.37	81403
2009-12-11	28.43	28.45	27.98	28.17	36404
2009-12-14	29.36	30.70	29.11	30.19	193843
2009-12-15	30.20	31.37	30.05	30.81	104806
2009-12-16	31.01	31.69	30.83	30.92	63797
2009-12-17	30.75	31.09	30.31	30.75	66713
2009-12-18	31.01	31.95	30.55	31.15	255798
2009-12-21	31.22	31.97	31.14	31.46	36268
2009-12-22	31.60	32.21	31.55	31.98	36610
2009-12-23	32.00	32.71	31.92	32.37	36544
2009-12-24	32.32	33.00	32.32	32.92	37592
2009-12-28	32.93	32.97	32.64	32.94	42589
2009-12-29	32.98	33.19	32.69	32.74	60510
2009-12-30	32.62	32.77	31.86	32.25	80512
2009-12-31	32.33	32.69	32.15	32.15	51198
2010-01-04	32.58	33.61	32.58	33.58	44817
2010-01-05	33.35	33.73	32.40	32.42	161469
2010-01-06	32.48	32.89	32.32	32.37	52799
2010-01-07	32.44	32.66	32.25	32.38	46723
2010-01-08	32.24	32.75	32.24	32.65	25161
2010-01-11	32.76	32.76	32.25	32.58	23154
2010-01-12	33.20	34.92	33.20	34.09	143478
2010-01-13	34.33	34.89	34.25	34.69	65234
2010-01-14	34.41	34.60	34.18	34.39	72765
2010-01-15	34.55	34.64	33.90	34.13	74819
2010-01-19	34.21	34.59	33.92	34.30	80635
2010-01-20	33.97	34.30	33.50	33.85	76221
2010-01-21	33.80	33.89	33.06	33.09	63851
2010-01-22	32.97	33.12	31.21	31.56	102754
2010-01-25	31.76	31.76	30.89	31.29	54669
2010-01-26	31.10	31.46	30.86	31.20	42763
2010-01-27	30.96	31.50	30.96	31.48	32106
2010-01-28	31.60	31.63	30.59	30.96	47289
2010-01-29	31.28	31.30	29.93	30.06	65408
2010-02-01	30.21	30.52	29.92	30.35	56912
2010-02-02	30.46	30.53	29.94	30.05	127016
2010-02-03	29.91	30.38	29.49	29.92	55302
2010-02-04	29.72	29.89	28.81	28.96	67724
2010-02-05	28.94	29.21	28.30	29.19	46529
2010-02-08	32.69	33.73	31.87	31.96	190928
2010-02-09	32.29	35.34	32.29	35.34	188109
2010-02-10	35.10	35.54	34.78	35.03	303395
2010-02-11	34.59	36.36	34.59	36.20	131224
2010-02-12	35.75	36.32	35.11	35.65	232332
2010-02-16	35.99	36.43	35.58	35.69	119032
2010-02-17	35.70	36.54	35.70	36.02	182247
2010-02-18	36.11	38.01	36.11	37.95	173882
2010-02-19	37.96	38.00	37.01	37.48	90415
2010-02-22	37.70	38.46	37.32	38.21	89091
2010-02-23	38.04	38.29	36.08	36.20	89955
2010-02-24	36.41	36.70	36.20	36.46	68499
2010-02-25	36.00	36.00	34.98	35.53	99721
2010-02-26	35.45	35.69	35.11	35.59	153484
2010-03-01	35.71	36.44	35.71	36.11	170571
2010-03-02	36.27	36.34	35.57	36.00	217316
2010-03-03	36.09	36.75	35.53	35.58	142571
2010-03-04	35.55	35.88	35.21	35.48	94026
2010-03-05	35.48	36.75	35.48	36.50	146362
2010-03-08	36.67	37.36	36.58	37.35	107286
2010-03-09	37.04	38.93	37.04	38.74	216460
2010-03-10	38.59	39.51	37.68	39.08	96100
2010-03-11	38.95	39.27	38.31	39.25	65348
2010-03-12	39.29	39.29	38.07	38.31	131745
2010-03-15	38.08	38.52	37.09	37.51	166038
2010-03-16	37.65	37.65	36.78	37.27	118695
2010-03-17	37.25	38.34	37.25	38.18	62130
2010-03-18	38.37	38.67	37.92	38.31	104715
2010-03-19	38.54	38.54	37.54	37.77	199450
2010-03-22	37.50	38.92	37.06	38.65	69615
2010-03-23	38.57	39.32	38.06	39.10	79981
2010-03-24	39.03	39.03	38.00	38.07	172844
2010-03-25	38.43	40.18	38.43	38.86	170733
2010-03-26	39.09	39.20	37.99	38.31	93319
2010-03-29	38.52	38.89	38.33	38.81	69388
2010-03-30	38.70	39.70	38.70	39.34	97986
2010-03-31	39.09	39.30	37.99	38.01	97501
2010-04-01	38.25	38.57	37.78	38.13	86818
2010-04-05	38.39	39.22	37.80	38.77	92909
2010-04-06	38.63	39.73	38.08	39.63	121811
2010-04-07	39.47	39.65	39.09	39.42	90896
2010-04-08	39.30	39.61	38.61	39.19	55617
2010-04-09	40.42	41.35	40.16	40.54	287386
2010-04-12	40.55	41.00	40.24	40.62	219033
2010-04-13	40.65	41.00	39.91	40.69	51985
2010-04-14	40.80	41.12	40.54	40.80	98640
2010-04-15	40.76	41.26	40.43	41.13	50723
2010-04-16	41.11	41.11	40.11	40.78	315609
2010-04-19	40.48	40.80	39.42	40.78	154347
2010-04-20	40.98	41.88	40.80	41.88	62706
2010-04-21	41.76	42.02	41.51	42.00	117820
2010-04-22	41.43	42.00	40.78	41.85	73460
2010-04-23	41.75	42.42	41.45	42.41	88112
2010-04-26	42.18	42.80	42.09	42.21	81604
2010-04-27	41.89	42.91	41.65	42.06	122165
2010-04-28	42.40	42.51	41.57	42.34	80942
2010-04-29	42.58	43.83	42.49	43.79	84582
2010-04-30	43.66	43.66	42.12	42.13	152021
2010-05-03	41.94	43.17	41.94	42.74	99181
2010-05-04	42.23	42.34	41.00	42.30	160917
2010-05-05	41.92	42.42	40.46	40.67	174013
2010-05-06	40.28	40.42	37.47	38.02	275091
2010-05-07	38.05	38.96	36.54	36.89	221025
2010-05-10	39.03	39.16	37.34	38.00	133192
2010-05-11	37.44	38.92	37.17	38.22	73717
2010-05-12	38.45	39.84	37.78	39.80	87563
2010-05-13	39.79	39.89	38.89	39.39	75886
2010-05-14	38.97	38.97	37.35	38.14	65757
2010-05-17	38.47	38.99	36.94	38.19	81807
2010-05-18	38.80	39.00	36.61	36.69	74169
2010-05-19	36.57	36.57	35.58	35.98	85521
2010-05-20	35.02	35.03	34.04	34.55	118569
2010-05-21	33.94	35.04	33.68	34.84	147549
2010-05-24	34.78	35.25	34.28	34.78	94176
2010-05-25	33.82	34.48	33.01	34.31	65377
2010-05-26	34.49	35.53	34.11	34.24	106959
2010-05-27	35.12	36.42	33.98	36.18	105251
2010-05-28	35.96	36.41	35.61	36.15	93718
2010-06-01	35.92	36.62	35.75	35.86	134400
2010-06-02	36.23	36.63	35.90	36.33	285041
2010-06-03	36.26	36.72	35.99	36.26	307769
2010-06-04	35.25	35.62	33.59	33.68	200328
2010-06-07	33.76	34.31	32.81	32.90	145217
2010-06-08	32.96	33.13	31.58	31.60	286520
2010-06-09	31.98	32.57	31.26	31.37	408301
2010-06-10	31.87	31.89	31.14	31.56	238668
2010-06-11	34.26	35.30	32.93	33.18	415869
2010-06-14	33.63	34.41	33.18	33.86	114803
2010-06-15	34.21	35.75	33.77	35.56	145955
2010-06-16	35.23	36.07	35.12	35.51	122065
2010-06-17	35.72	36.15	34.60	35.55	107869
2010-06-18	35.80	36.33	35.71	36.09	150360
2010-06-21	36.59	36.79	35.51	35.76	93033
2010-06-22	35.94	36.39	34.84	34.91	99184
2010-06-23	34.81	34.81	33.48	34.32	140355
2010-06-24	34.00	34.14	33.23	33.35	94654
2010-06-25	33.51	33.69	32.67	32.77	956578
2010-06-28	32.99	33.13	32.16	32.36	111052
2010-06-29	31.70	31.91	30.87	31.16	213647
2010-06-30	31.26	31.84	31.26	31.61	142924
2010-07-01	31.52	31.91	30.54	31.44	162970
2010-07-02	31.73	31.77	30.86	31.32	89939
2010-07-06	31.84	32.10	30.74	30.98	126932
2010-07-07	31.20	32.44	31.20	32.35	92970
2010-07-08	32.67	32.92	32.04	32.58	85607
2010-07-09	32.43	33.20	32.43	33.15	57980
2010-07-12	33.05	34.03	32.20	32.36	71153
2010-07-13	32.87	34.43	32.64	34.24	108692
2010-07-14	34.03	34.45	33.78	34.32	79684
2010-07-15	34.36	34.51	33.17	33.77	95149
2010-07-16	33.42	33.42	31.91	32.23	142277
2010-07-19	32.45	32.47	31.47	32.44	91511
2010-07-20	31.93	33.28	31.75	33.15	70613
2010-07-21	33.43	33.62	32.36	32.39	106347
2010-07-22	32.99	34.65	32.69	34.54	123745
2010-07-23	34.23	36.20	34.23	36.18	168771
2010-07-26	36.41	37.00	35.64	36.97	103650
2010-07-27	37.00	37.75	36.46	37.08	119679
2010-07-28	36.87	37.37	35.38	35.62	127467
2010-07-29	36.05	36.05	34.64	35.33	41818
2010-07-30	34.72	36.16	34.65	35.61	68678
2010-08-02	36.35	36.95	35.33	36.16	87408
2010-08-03	35.92	36.56	35.52	35.64	76612
2010-08-04	35.75	36.37	34.92	36.37	165940
2010-08-05	36.38	40.36	36.38	39.74	363054
2010-08-06	39.22	39.98	38.50	39.92	128441
2010-08-09	39.99	40.61	39.83	40.31	131124
2010-08-10	39.90	40.78	39.90	40.14	166879
2010-08-11	39.13	40.13	38.06	38.11	237290
2010-08-12	37.31	38.67	36.88	38.52	121430
2010-08-13	38.26	39.09	37.17	37.22	116791
2010-08-16	36.90	38.24	36.48	37.54	127071
2010-08-17	38.10	39.11	37.68	38.34	100420
2010-08-18	38.13	38.53	37.63	38.12	120041
2010-08-19	37.84	38.45	37.16	37.19	138135
2010-08-20	36.98	37.09	36.36	36.94	80689
2010-08-23	37.00	37.54	35.89	35.89	131901
2010-08-24	35.36	36.58	34.95	35.84	118985
2010-08-25	35.60	36.11	35.38	35.98	177968
2010-08-26	36.03	37.02	36.03	36.28	111667
2010-08-27	36.79	38.43	36.33	38.37	128992
2010-08-30	38.28	38.76	36.79	36.83	151698
2010-08-31	36.69	38.40	36.38	37.34	209488
2010-09-01	37.97	39.71	37.97	39.60	159141
2010-09-02	39.32	39.52	38.51	39.38	135042
2010-09-03	39.79	40.75	39.50	40.67	121498
2010-09-07	40.43	40.55	39.69	39.92	109254
2010-09-08	40.00	41.27	39.68	41.19	125490
2010-09-09	41.66	41.90	40.22	40.35	134117
2010-09-10	40.52	40.64	39.86	40.02	115158
2010-09-13	40.59	42.61	40.59	42.52	187226
2010-09-14	42.50	42.62	41.76	41.93	74484
2010-09-15	41.65	42.58	41.31	42.01	52973
2010-09-16	41.81	41.93	41.35	41.72	68024
2010-09-17	42.26	42.54	41.60	41.83	152919
2010-09-20	42.00	42.74	41.90	42.50	117888
2010-09-21	42.48	42.82	42.19	42.37	77554
2010-09-22	42.06	42.37	41.80	41.97	86881
2010-09-23	41.51	42.59	41.36	41.74	60927
2010-09-24	42.15	42.65	42.15	42.55	99062
2010-09-27	42.27	42.49	41.86	42.47	78807
2010-09-28	42.71	43.72	41.94	43.56	140493
2010-09-29	43.28	44.60	43.02	44.18	161083
2010-09-30	44.18	44.65	43.34	43.70	161227
2010-10-01	44.00	44.36	43.62	43.79	108802
2010-10-04	43.69	43.94	42.34	43.08	67995
2010-10-05	43.72	44.86	43.47	44.79	101431
2010-10-06	44.67	44.75	43.64	43.85	62540
2010-10-07	44.22	44.37	43.47	43.59	54022
2010-10-08	43.71	43.98	42.96	43.64	87467
2010-10-11	43.54	45.00	43.54	44.46	55420
2010-10-12	44.18	44.18	43.18	43.47	49603
2010-10-13	43.64	44.62	43.45	44.44	122826
2010-10-14	44.24	44.37	43.09	43.19	103929
2010-10-15	43.66	43.66	42.57	42.92	134937
2010-10-18	43.00	43.07	42.30	42.75	61977
2010-10-19	41.98	42.57	41.39	41.60	98260
2010-10-20	41.89	42.61	41.53	41.90	121072
2010-10-21	42.22	42.76	41.77	42.29	192188
2010-10-22	42.46	42.57	42.00	42.17	74013
2010-10-25	42.55	42.81	42.18	42.62	69249
2010-10-26	42.24	42.74	41.46	42.48	135460
2010-10-27	42.13	43.23	42.11	43.10	377612
2010-10-28	43.28	43.78	42.46	42.51	156199
2010-10-29	42.29	42.90	42.19	42.43	54109
2010-11-01	42.72	43.10	42.00	42.19	87124
2010-11-02	42.83	43.81	42.83	43.64	129301
2010-11-03	43.52	44.00	42.70	43.85	122867
2010-11-04	43.94	44.47	42.75	42.93	253323
2010-11-05	42.87	44.05	42.46	43.28	256410
2010-11-08	42.98	43.70	42.21	43.49	211197
2010-11-09	43.39	44.20	43.10	44.05	181957
2010-11-10	44.00	44.95	44.00	44.78	151447
2010-11-11	44.07	44.85	43.65	44.72	113275
2010-11-12	44.15	44.95	44.01	44.01	69645
2010-11-15	44.21	44.95	44.16	44.28	48751
2010-11-16	44.00	44.35	43.76	44.11	118414
2010-11-17	44.31	44.31	43.50	44.02	116854
2010-11-18	44.14	44.45	43.80	44.20	73888
2010-11-19	43.93	44.57	43.77	44.29	61556
2010-11-22	44.18	44.79	43.78	44.52	39278
2010-11-23	43.96	45.61	43.95	45.58	143712
2010-11-24	45.83	46.89	45.31	46.57	71796
2010-11-26	46.50	46.90	46.50	46.81	19510
2010-11-29	46.71	46.95	45.86	46.65	46053
2010-11-30	46.29	46.43	45.33	46.27	139319
2010-12-01	46.88	48.00	46.21	46.33	189022
2010-12-02	46.14	46.62	45.97	46.49	103326
2010-12-03	46.42	46.73	46.18	46.58	98951
2010-12-06	46.50	47.07	46.29	46.76	102780
2010-12-07	47.00	47.38	46.38	46.72	103886
2010-12-08	46.86	47.02	46.25	46.31	66705
2010-12-09	46.70	47.85	46.54	47.46	193143
2010-12-10	47.34	47.91	47.15	47.88	166148
2010-12-13	48.03	49.09	47.87	48.75	133830
2010-12-14	48.75	48.86	48.26	48.39	102529
2010-12-15	48.36	48.87	47.45	47.46	149350
2010-12-16	47.64	47.96	47.19	47.53	116024
2010-12-17	47.50	47.61	46.85	47.61	407334
2010-12-20	47.71	47.76	46.59	47.31	119042
2010-12-21	47.49	47.80	47.02	47.50	106515
2010-12-22	47.73	48.15	47.68	47.68	94284
2010-12-23	47.95	48.13	47.74	47.74	50106
2010-12-27	47.70	48.13	47.45	47.89	63940
2010-12-28	47.91	48.13	47.74	48.00	96136
2010-12-29	48.14	48.14	47.76	47.92	70162
2010-12-30	48.02	48.35	47.85	47.90	50987
2010-12-31	47.93	48.07	47.06	47.06	86325
2011-01-03	47.79	48.88	47.12	48.44	83309
2011-01-04	48.75	48.75	47.86	48.55	170036
2011-01-05	48.61	49.79	48.55	49.50	96549
2011-01-06	50.00	52.22	49.95	51.62	228614
2011-01-07	51.55	52.41	51.15	51.94	153688
2011-01-10	52.18	52.88	51.06	52.59	125496
2011-01-11	53.07	53.40	52.50	52.73	68947
2011-01-12	53.16	53.74	52.50	52.51	102631
2011-01-13	52.69	52.69	51.83	52.05	84508
2011-01-14	52.19	53.26	51.81	53.04	78231
2011-01-18	52.94	53.79	52.63	52.85	100163
2011-01-19	52.69	53.12	51.80	52.01	88994
2011-01-20	51.80	52.18	50.73	51.00	100821
2011-01-21	51.29	51.37	50.33	50.51	112108
2011-01-24	50.69	50.69	50.28	50.46	102085
2011-01-25	50.34	50.35	49.30	50.09	141951
2011-01-26	50.17	52.15	50.17	51.45	172594
2011-01-27	51.74	52.65	51.59	52.32	124724
2011-01-28	52.50	52.50	50.72	50.76	123803
2011-01-31	51.03	51.37	50.34	51.28	101309
2011-02-01	51.50	51.97	51.31	51.81	95224
2011-02-02	51.54	51.91	51.21	51.47	77124
2011-02-03	51.57	51.62	50.52	51.24	146652
2011-02-04	51.29	51.33	50.77	50.98	82321
2011-02-07	50.58	52.02	50.58	51.38	153027
2011-02-08	51.39	51.96	50.44	51.04	94105
2011-02-09	50.99	51.08	50.20	50.53	118001
2011-02-10	50.17	53.05	50.17	52.48	246666
2011-02-11	52.56	53.13	52.05	52.75	172762
2011-02-14	52.26	52.92	52.04	52.30	118645
2011-02-15	52.00	52.54	51.28	51.49	209768
2011-02-16	51.62	51.62	50.93	51.40	90983
2011-02-17	51.47	51.90	51.27	51.48	154579
2011-02-18	51.75	51.79	51.26	51.79	197750
2011-02-22	51.49	51.89	51.06	51.25	153088
2011-02-23	51.37	51.57	50.35	50.65	190800
2011-02-24	50.83	51.22	50.07	51.07	139861
2011-02-25	51.17	53.00	50.63	52.75	270319
2011-02-28	52.80	53.18	52.31	52.83	109223
2011-03-01	53.14	53.34	51.37	51.61	318025
2011-03-02	51.76	52.10	51.30	52.09	96310
2011-03-03	52.64	54.75	52.64	54.47	168805
2011-03-04	54.61	54.75	53.37	54.09	84701
2011-03-07	54.39	54.46	52.97	53.07	110635
2011-03-08	53.23	54.98	52.91	54.18	60510
2011-03-09	54.13	54.13	53.11	53.32	83409
2011-03-10	52.75	52.85	52.14	52.14	141928
2011-03-11	52.19	52.34	51.25	52.06	73243
2011-03-14	51.50	52.60	51.26	52.23	106524
2011-03-15	51.75	52.40	51.00	52.18	151336
2011-03-16	52.25	52.80	51.49	52.25	186670
2011-03-17	53.09	53.50	52.07	52.13	216260
2011-03-18	52.27	52.95	52.02	52.79	203556
2011-03-21	53.47	54.60	52.82	54.08	54817
2011-03-22	54.27	54.66	53.48	53.48	63010
2011-03-23	53.50	54.25	52.59	53.74	57750
2011-03-24	54.23	54.49	53.26	54.41	67537
2011-03-25	54.72	56.00	54.35	55.51	89296
2011-03-28	55.84	56.39	55.58	55.87	78047
2011-03-29	56.01	56.56	55.91	56.38	69899
2011-03-30	56.32	57.27	56.28	56.95	76398
2011-03-31	57.02	57.29	56.87	57.10	76203
2011-04-01	57.14	58.84	57.10	58.10	77816
2011-04-04	58.45	59.43	57.90	59.41	137463
2011-04-05	59.40	59.92	59.02	59.19	100669
2011-04-06	59.22	59.29	58.46	58.76	123891
2011-04-07	58.95	59.69	58.57	58.64	55874
2011-04-08	59.00	59.00	56.39	56.53	196274
2011-04-11	56.62	57.80	55.69	55.99	105945
2011-04-12	55.78	56.31	54.70	54.88	111166
2011-04-13	60.00	60.90	56.30	57.09	405038
2011-04-14	56.99	58.29	56.96	57.61	120129
2011-04-15	57.42	58.63	57.22	58.01	99817
2011-04-18	57.20	57.28	56.77	57.19	58861
2011-04-19	57.56	58.08	57.07	57.74	93464
2011-04-20	58.94	59.59	58.81	58.95	100376
2011-04-21	59.73	60.24	59.04	59.89	162364
2011-04-25	59.99	60.58	59.75	60.04	157679
2011-04-26	60.46	61.55	59.28	60.19	147086
2011-04-27	60.50	61.32	60.40	60.80	167775
2011-04-28	60.81	62.23	60.81	62.17	98671
2011-04-29	62.44	63.03	62.11	62.21	69139
2011-05-02	62.68	66.38	62.64	64.82	229040
2011-05-03	64.77	65.50	63.57	64.18	230064
2011-05-04	64.15	64.29	62.77	63.07	154498
2011-05-05	62.20	64.28	60.55	60.75	154558
2011-05-06	62.00	62.22	60.55	61.13	110154
2011-05-09	60.27	60.70	60.00	60.50	191300
2011-05-10	60.89	61.95	60.59	61.90	180757
2011-05-11	61.50	61.50	60.65	61.11	145633
2011-05-12	60.90	61.50	60.81	61.41	161417
2011-05-13	61.50	61.50	60.10	60.36	156382
2011-05-16	60.23	60.99	59.54	59.70	149781
2011-05-17	59.70	60.09	59.43	59.55	142101
2011-05-18	59.89	60.78	58.78	60.06	140522
2011-05-19	60.52	60.52	59.30	60.03	174792
2011-05-20	59.96	60.51	59.87	60.06	107870
2011-05-23	59.43	60.03	58.45	58.96	97024
2011-05-24	59.38	59.38	58.48	58.54	87759
2011-05-25	58.57	59.40	58.57	59.18	42380
2011-05-26	59.18	60.37	58.78	59.78	104226
2011-05-27	60.15	60.15	59.64	59.98	49567
2011-05-31	60.50	60.50	59.55	60.00	275156
2011-06-01	59.75	60.22	58.76	59.02	231000
2011-06-02	59.26	59.70	58.40	58.75	100636
2011-06-03	58.14	58.48	57.59	58.37	138845
2011-06-06	58.30	58.73	57.07	57.13	102209
2011-06-07	57.73	57.73	56.97	57.09	63446
2011-06-08	57.07	57.19	55.73	55.90	135103
2011-06-09	56.19	56.95	55.52	56.69	72948
2011-06-10	56.46	56.75	55.02	55.08	152491
2011-06-13	55.44	55.78	54.29	54.40	91678
2011-06-14	55.12	56.13	54.40	55.69	102034
2011-06-15	55.25	55.73	54.60	54.76	81142
2011-06-16	54.93	55.46	53.99	54.67	79743
2011-06-17	55.00	55.45	54.41	54.59	166690
2011-06-20	54.59	55.49	54.38	54.90	83340
2011-06-21	55.18	56.89	55.02	56.42	112489
2011-06-22	56.20	56.79	55.64	55.87	51420
2011-06-23	55.18	55.91	54.54	55.89	129981
2011-06-24	55.98	56.43	55.01	55.09	154277
2011-06-27	55.16	56.20	54.80	55.75	101883
2011-06-28	55.92	57.44	55.92	57.43	75757
2011-06-29	57.92	58.36	57.21	57.37	114692
2011-06-30	57.75	59.28	57.69	58.72	92663
2011-07-01	58.97	60.85	58.89	60.54	127401
2011-07-05	60.59	62.50	60.59	61.76	129855
2011-07-06	61.73	61.73	61.04	61.51	81622
2011-07-07	62.04	62.04	61.17	61.40	88369
2011-07-08	60.60	61.29	59.85	60.68	106378
2011-07-11	59.97	60.16	58.69	58.78	89968
2011-07-12	58.71	58.71	57.11	57.13	128947
2011-07-13	57.35	57.71	56.53	56.87	111771
2011-07-14	57.15	57.18	55.37	55.50	122219
2011-07-15	55.88	55.99	55.01	55.50	171343
2011-07-18	55.35	55.62	53.87	54.76	208311
2011-07-19	55.24	55.58	54.67	55.01	96332
2011-07-20	54.95	55.36	54.69	55.02	121420
2011-07-21	55.24	55.89	55.02	55.72	76914
2011-07-22	55.78	56.33	55.21	55.81	88100
2011-07-25	55.56	56.76	55.39	56.38	84674
2011-07-26	56.33	56.47	55.36	55.41	60757
2011-07-27	55.20	55.20	52.92	53.14	162276
2011-07-28	53.02	53.02	51.95	51.97	118694
2011-07-29	51.20	52.13	50.37	51.09	207370
2011-08-01	51.50	51.97	50.77	51.89	196728
2011-08-02	51.58	52.62	49.83	49.87	150765
2011-08-03	49.93	50.15	48.29	49.48	178994
2011-08-04	42.67	44.67	41.89	42.95	617116
2011-08-05	42.97	43.25	40.93	42.78	528717
2011-08-08	41.24	42.06	40.08	40.59	408798
2011-08-09	41.06	42.01	38.55	41.97	562281
2011-08-10	40.67	41.34	39.50	39.67	379718
2011-08-11	39.93	41.21	39.71	40.62	404716
2011-08-12	41.15	42.68	40.53	42.18	540081
2011-08-15	42.79	46.00	42.79	45.79	380620
2011-08-16	45.36	45.42	44.58	44.68	178566
2011-08-17	45.07	45.35	44.63	44.94	173737
2011-08-18	44.40	44.53	43.01	43.45	695337
2011-08-19	43.02	44.25	42.30	42.43	258236
2011-08-22	43.43	43.49	42.35	42.57	147319
2011-08-23	42.92	45.07	42.35	45.06	216159
2011-08-24	45.16	46.55	44.92	46.42	181400
2011-08-25	46.69	46.84	44.25	44.66	277945
2011-08-26	44.37	45.72	43.17	45.47	79578
2011-08-29	46.16	47.92	46.16	47.37	103914
2011-08-30	47.26	47.54	46.39	46.71	198492
2011-08-31	47.38	48.00	46.30	46.35	181194
2011-09-01	46.65	46.80	44.29	45.17	491453
2011-09-02	44.41	45.33	44.14	44.38	201855
2011-09-06	43.05	43.35	41.98	42.96	158360
2011-09-07	43.91	44.83	43.80	44.82	123031
2011-09-08	44.49	45.35	43.76	43.81	153468
2011-09-09	43.75	43.84	42.27	42.61	247992
2011-09-12	42.08	43.07	41.99	42.82	114414
2011-09-13	43.01	43.63	42.59	43.46	120936
2011-09-14	44.01	44.76	42.90	43.91	116370
2011-09-15	44.53	44.64	43.24	43.86	192190
2011-09-16	44.29	44.42	43.20	43.54	181610
2011-09-19	42.80	42.99	41.64	42.42	91289
2011-09-20	42.63	43.02	41.76	41.96	171103
2011-09-21	42.05	42.14	40.00	40.05	137144
2011-09-22	38.94	40.12	37.96	38.56	212289
2011-09-23	38.50	40.50	38.37	39.75	133543
2011-09-26	40.11	40.87	38.92	40.80	95653
2011-09-27	41.82	42.85	40.96	41.78	142396
2011-09-28	41.90	42.32	39.72	39.74	103446
2011-09-29	40.92	41.63	40.32	41.60	146217
2011-09-30	40.92	41.88	40.20	40.21	163169
2011-10-03	39.74	41.48	38.59	38.65	227533
2011-10-04	38.33	39.94	36.65	39.91	280405
2011-10-05	40.06	41.80	39.55	41.65	106649
2011-10-06	41.68	43.74	41.60	43.66	132645
2011-10-07	43.74	44.39	42.96	43.00	170291
2011-10-10	43.95	45.44	43.93	45.24	98211
2011-10-11	44.94	45.77	44.86	45.18	89703
2011-10-12	45.31	46.00	45.01	45.41	102352
2011-10-13	44.98	45.89	44.80	45.66	72858
2011-10-14	46.09	47.07	46.04	46.43	68679
2011-10-17	46.19	46.19	44.27	44.43	123263
2011-10-18	44.94	45.65	44.16	45.34	166644
2011-10-19	45.39	45.58	43.99	44.27	73659
2011-10-20	44.40	44.70	42.93	43.79	109641
2011-10-21	44.60	46.13	43.74	46.04	99867
2011-10-24	46.36	48.37	45.97	48.26	69313
2011-10-25	47.99	48.00	46.54	46.70	108637
2011-10-26	47.47	48.25	46.24	47.88	97722
2011-10-27	49.79	52.61	48.50	52.04	190221
2011-10-28	51.93	52.52	51.16	51.38	95279
2011-10-31	50.65	50.65	48.90	48.96	100457
2011-11-01	47.16	48.67	45.21	45.22	218508
2011-11-02	46.07	47.66	45.27	47.53	243060
2011-11-03	44.72	50.22	43.46	49.87	495736
2011-11-04	49.28	50.49	48.71	49.83	83985
2011-11-07	49.62	49.95	48.02	49.80	91195
2011-11-08	50.00	50.00	48.52	49.53	119070
2011-11-09	47.80	48.46	46.28	46.35	155690
2011-11-10	47.23	47.76	46.55	47.27	74288
2011-11-11	48.02	49.20	48.02	48.92	59496
2011-11-14	48.75	49.20	47.98	48.24	69236
2011-11-15	47.93	49.19	47.50	48.76	77334
2011-11-16	48.18	48.74	47.35	47.55	81855
2011-11-17	47.27	47.44	45.92	46.21	108967
2011-11-18	46.31	47.01	45.50	45.59	103248
2011-11-21	44.61	45.31	44.00	44.99	55319
2011-11-22	44.87	45.69	44.19	44.59	55445
2011-11-23	44.14	44.71	42.55	42.76	102738
2011-11-25	42.58	43.19	42.08	42.11	51402
2011-11-28	43.60	44.69	43.56	44.40	101636
2011-11-29	44.55	44.62	43.67	43.79	83301
2011-11-30	45.82	46.77	45.02	46.74	265576
2011-12-01	46.36	46.85	45.57	45.58	131081
2011-12-02	46.43	46.43	45.72	45.83	66831
2011-12-05	46.53	46.76	45.79	46.62	161234
2011-12-06	46.82	47.67	46.22	47.03	100910
2011-12-07	46.81	47.06	46.05	46.92	78101
2011-12-08	46.37	46.50	44.98	45.12	85900
2011-12-09	45.43	46.52	44.36	46.17	138253
2011-12-12	45.34	46.01	44.84	45.33	130584
2011-12-13	45.66	45.97	43.80	44.06	81976
2011-12-14	43.56	43.59	42.28	42.54	134844
2011-12-15	43.12	43.42	42.30	42.52	100261
2011-12-16	42.95	43.54	41.81	42.12	230591
2011-12-19	42.41	43.11	41.10	41.25	103186
2011-12-20	42.26	42.96	42.17	42.79	190074
2011-12-21	42.86	42.86	42.20	42.71	101092
2011-12-22	42.98	43.75	42.72	42.98	80707
2011-12-23	43.04	43.31	42.88	42.96	66918
2011-12-27	42.69	44.23	42.67	43.77	205224
2011-12-28	43.82	44.08	43.19	43.36	104763
2011-12-29	43.45	44.10	43.45	43.85	100512
2011-12-30	43.80	43.88	42.96	42.98	78872
2012-01-03	44.32	45.49	44.27	45.12	135751
2012-01-04	44.72	44.72	43.85	43.87	93127
2012-01-05	43.52	44.39	43.13	44.28	68352
2012-01-06	44.19	44.60	43.79	44.15	159933
2012-01-09	44.20	44.58	43.54	43.81	175776
2012-01-10	44.33	44.79	43.72	44.20	228249
2012-01-11	44.08	47.33	44.08	47.11	180454
2012-01-12	47.14	47.88	46.75	47.80	92095
2012-01-13	47.06	47.81	46.95	47.44	88678
2012-01-17	47.79	48.28	47.62	48.15	120134
2012-01-18	48.24	50.18	48.05	50.14	186226
2012-01-19	50.24	50.54	49.62	50.10	88029
2012-01-20	50.00	51.00	50.00	50.84	57896
2012-01-23	50.55	51.23	50.28	50.49	55857
2012-01-24	50.27	50.65	49.72	50.30	65159
2012-01-25	50.16	51.53	49.53	51.15	58519
2012-01-26	51.61	52.20	50.73	52.19	129796
2012-01-27	51.85	52.51	51.31	51.35	69017
2012-01-30	50.87	51.21	50.33	50.47	73050
2012-01-31	50.86	51.53	49.90	50.71	85039
2012-02-01	51.09	51.85	50.56	51.80	128698
2012-02-02	51.80	52.71	51.50	52.21	49634
2012-02-03	53.28	54.48	52.41	53.72	93238
2012-02-06	53.61	54.20	53.51	53.68	80678
2012-02-07	54.00	56.44	53.02	56.21	248082
2012-02-08	56.14	57.41	55.89	56.31	150422
2012-02-09	55.67	56.43	54.37	54.43	202044
2012-02-10	53.75	54.45	53.59	53.69	96045
2012-02-13	54.26	54.90	53.89	54.29	62428
2012-02-14	53.81	53.81	52.01	52.97	165257
2012-02-15	53.13	53.80	52.18	52.80	96953
2012-02-16	52.99	54.82	52.90	54.75	63626
2012-02-17	54.73	55.01	54.24	54.44	41680
2012-02-21	54.44	55.35	54.00	54.09	83336
2012-02-22	54.13	54.58	53.02	53.83	63031
2012-02-23	54.13	55.00	53.48	54.50	77393
2012-02-24	54.69	55.05	54.44	54.50	40638
2012-02-27	53.99	54.72	52.99	54.26	121057
2012-02-28	54.31	54.95	53.49	54.04	121342
2012-02-29	54.41	54.66	52.82	52.93	297062
2012-03-01	53.03	54.50	52.44	53.23	94621
2012-03-02	53.38	53.52	52.60	52.96	98636
2012-03-05	52.93	53.41	51.80	52.83	97835
2012-03-06	52.46	52.91	52.17	52.73	106376
2012-03-07	53.09	54.26	52.88	53.81	130270
2012-03-08	54.22	54.65	53.76	54.52	59363
2012-03-09	54.31	55.60	54.31	55.06	69348
2012-03-12	55.23	55.65	54.89	55.46	58591
2012-03-13	56.15	56.90	55.76	56.77	90881
2012-03-14	56.84	57.46	56.77	57.00	76802
2012-03-15	57.26	57.69	56.12	57.59	70588
2012-03-16	57.75	58.46	56.79	57.89	126531
2012-03-19	57.97	59.24	57.80	58.74	68975
2012-03-20	58.14	58.50	57.44	57.62	72515
2012-03-21	57.97	58.81	57.65	58.37	81413
2012-03-22	57.72	57.95	57.20	57.52	98906
2012-03-23	57.65	58.85	57.64	58.74	64520
2012-03-26	59.21	60.95	58.70	60.81	109704
2012-03-27	61.16	62.16	60.68	61.52	146121
2012-03-28	61.68	62.32	61.01	61.96	213110
2012-03-29	61.47	62.17	61.34	61.87	123724
2012-03-30	62.11	63.55	61.61	62.70	199188
2012-04-02	62.70	64.99	61.82	64.86	208102
2012-04-03	64.42	64.77	62.12	62.43	374381
2012-04-04	61.94	61.95	60.65	60.86	165759
2012-04-05	60.51	61.20	60.45	60.85	61921
2012-04-09	59.79	60.12	59.26	59.89	105273
2012-04-10	59.88	60.33	58.15	58.23	164496
2012-04-11	59.05	59.83	58.38	59.82	130307
2012-04-12	59.70	61.32	59.70	60.39	79518
2012-04-13	60.32	61.08	59.63	59.96	69253
2012-04-16	60.42	60.60	59.77	60.20	62110
2012-04-17	60.61	62.16	60.49	61.37	46265
2012-04-18	61.00	62.47	59.26	60.11	85252
2012-04-19	60.22	60.29	58.59	59.61	104633
2012-04-20	60.40	60.85	59.76	60.07	64541
2012-04-23	58.95	61.12	58.30	59.36	111156
2012-04-24	59.53	60.17	59.27	59.79	72809
2012-04-25	60.47	61.59	60.47	61.56	92991
2012-04-26	61.25	62.95	61.25	62.62	78546
2012-04-27	62.54	63.37	62.32	63.09	93587
2012-04-30	62.80	62.92	62.04	62.67	109779
2012-05-01	62.56	63.53	61.90	62.01	84813
2012-05-02	61.32	62.89	61.18	62.82	111628
2012-05-03	63.00	64.88	62.06	64.20	148090
2012-05-04	63.78	63.78	61.76	61.79	155978
2012-05-07	60.01	60.80	59.88	60.09	182327
2012-05-08	59.67	59.99	59.35	59.79	90702
2012-05-09	59.10	60.35	58.85	59.99	115265
2012-05-10	60.48	60.49	59.46	60.18	70268
2012-05-11	59.68	60.44	58.79	59.32	58954
2012-05-14	58.44	59.35	58.44	58.97	87047
2012-05-15	58.82	59.64	58.82	59.30	109618
2012-05-16	59.45	59.84	58.22	58.32	63806
2012-05-17	58.38	58.76	57.30	57.41	142679
2012-05-18	57.29	57.89	56.90	57.52	220252
2012-05-21	57.83	58.38	57.13	58.14	116436
2012-05-22	57.99	58.26	57.12	57.72	126662
2012-05-23	56.94	58.58	56.94	58.40	122859
2012-05-24	58.41	58.41	57.11	58.10	55094
2012-05-25	58.20	58.50	57.59	58.12	44104
2012-05-29	58.18	58.93	57.85	58.78	123824
2012-05-30	58.02	58.30	57.35	57.62	72883
2012-05-31	57.87	57.91	56.88	57.54	82687
2012-06-01	56.58	57.28	55.62	56.60	108206
2012-06-04	56.80	57.30	56.28	57.13	121535
2012-06-05	56.86	57.98	56.59	57.90	90215
2012-06-06	58.15	58.57	58.13	58.38	94888
2012-06-07	59.05	60.27	59.05	59.74	95239
2012-06-08	59.40	60.41	59.18	59.96	181778
2012-06-11	60.47	60.63	57.54	57.56	78202
2012-06-12	57.71	58.85	56.77	57.78	140364
2012-06-13	57.50	57.84	57.04	57.29	74312
2012-06-14	57.19	58.07	56.88	57.88	99493
2012-06-15	57.86	58.82	57.03	58.24	157004
2012-06-18	57.80	58.25	57.47	58.02	58151
2012-06-19	58.00	58.60	57.87	58.20	118864
2012-06-20	58.08	58.45	57.32	57.39	154689
2012-06-21	57.22	57.56	55.89	56.11	142639
2012-06-22	56.21	56.35	55.78	56.22	176907
2012-06-25	55.39	55.87	54.98	55.05	72098
2012-06-26	54.98	56.02	54.89	55.72	136386
2012-06-27	55.69	56.18	55.44	56.13	85295
2012-06-28	55.54	56.18	54.97	55.84	79176
2012-06-29	57.14	57.30	56.63	56.89	94405
2012-07-02	57.07	57.41	55.56	56.73	161278
2012-07-03	56.81	58.32	56.54	58.21	72151
2012-07-05	57.95	58.89	57.95	58.26	53860
2012-07-06	57.59	57.92	56.17	56.53	49360
2012-07-09	56.53	57.84	56.36	57.57	124594
2012-07-10	57.92	58.08	56.10	56.17	78015
2012-07-11	56.12	56.66	55.78	56.12	68806
2012-07-12	55.71	55.71	54.75	55.00	129821
2012-07-13	55.27	55.38	54.41	54.62	177714
2012-07-16	54.69	54.69	53.49	53.59	159001
2012-07-17	53.80	54.01	52.98	53.08	147910
2012-07-18	53.04	54.58	53.04	53.95	249948
2012-07-19	54.01	54.70	53.58	54.10	190990
2012-07-20	53.54	53.94	53.18	53.66	110890
2012-07-23	53.01	53.93	52.99	53.57	112819
2012-07-24	53.64	53.64	52.52	52.77	92507
2012-07-25	53.11	53.35	52.52	52.91	128160
2012-07-26	53.73	54.82	52.73	53.29	97683
2012-07-27	53.46	55.48	53.12	54.83	109287
2012-07-30	54.77	54.84	53.73	53.86	74469
2012-07-31	53.50	54.25	53.37	53.64	208145
2012-08-01	55.00	55.08	53.87	54.04	216694
2012-08-02	53.57	53.69	52.52	53.20	97104
2012-08-03	53.76	55.18	53.19	54.68	148790
2012-08-06	54.50	55.75	54.50	54.94	113140
2012-08-07	55.15	56.43	55.15	55.67	58357
2012-08-08	55.37	55.65	54.96	55.49	72417
2012-08-09	55.35	55.79	54.37	54.92	76193
2012-08-10	54.89	54.89	54.02	54.56	88452
2012-08-13	54.60	54.60	53.75	54.52	44275
2012-08-14	54.92	54.92	53.81	54.28	63601
2012-08-15	53.91	54.86	53.91	54.83	51257
2012-08-16	54.77	55.00	54.06	54.89	62637
2012-08-17	54.72	55.51	54.72	55.15	41988
2012-08-20	54.93	55.23	54.58	54.85	56794
2012-08-21	55.09	56.09	54.76	54.94	47423
2012-08-22	54.93	54.93	53.88	54.08	44351
2012-08-23	54.02	54.56	53.52	53.62	44325
2012-08-24	53.52	54.10	53.15	53.28	52042
2012-08-27	53.61	53.71	51.74	51.99	107966
2012-08-28	51.81	52.32	51.58	51.99	79780
2012-08-29	52.18	52.63	51.44	52.26	64641
2012-08-30	52.09	52.09	50.77	51.11	57408
2012-08-31	51.63	52.02	50.41	51.29	57493
2012-09-04	51.41	51.56	50.56	51.20	75009
2012-09-05	51.02	51.25	50.30	50.50	70851
2012-09-06	50.86	52.69	50.61	52.26	73088
2012-09-07	52.57	53.83	52.39	53.68	98051
2012-09-10	53.60	53.88	53.30	53.62	59096
2012-09-11	53.58	54.24	53.58	54.01	57731
2012-09-12	54.28	54.84	53.35	54.58	65222
2012-09-13	54.47	55.31	52.68	55.01	67966
2012-09-14	55.30	56.89	54.83	56.38	90508
2012-09-17	55.92	55.92	54.55	55.17	53617
2012-09-18	54.94	55.24	54.31	54.78	76020
2012-09-19	54.75	55.98	54.45	55.71	100138
2012-09-20	55.74	56.33	55.37	56.03	75396
2012-09-21	56.65	59.44	56.18	57.45	302902
2012-09-24	57.23	57.54	56.30	56.89	110401
2012-09-25	57.22	57.67	55.92	56.15	138285
2012-09-26	56.15	56.70	55.55	56.46	88224
2012-09-27	56.62	57.28	55.86	56.81	87874
2012-09-28	56.44	57.17	56.13	56.54	101531
2012-10-01	56.74	56.90	55.85	56.12	68237
2012-10-02	56.28	56.73	55.32	56.45	34278
2012-10-03	56.41	57.22	55.76	55.90	90529
2012-10-04	56.15	56.15	55.15	55.70	111253
2012-10-05	55.75	56.81	55.21	56.15	198862
2012-10-08	55.85	56.10	55.52	55.72	56930
2012-10-09	55.69	56.05	55.10	55.64	72431
2012-10-10	55.56	55.78	54.94	55.40	83637
2012-10-11	55.91	56.20	55.42	55.49	26779
2012-10-12	55.40	55.81	55.11	55.26	29830
2012-10-15	55.26	55.57	55.01	55.46	27663
2012-10-16	55.67	56.87	54.87	56.50	46150
2012-10-17	56.64	57.21	56.44	56.53	55923
2012-10-18	56.53	56.93	55.54	56.25	53274
2012-10-19	55.70	55.70	53.10	53.91	75581
2012-10-22	53.78	54.78	53.78	54.44	62148
2012-10-23	54.06	54.24	52.61	53.18	69740
2012-10-24	53.31	53.46	52.29	52.81	87206
2012-10-25	53.16	54.14	52.78	53.16	55486
2012-10-26	53.04	53.23	52.53	53.12	47222
2012-10-31	52.93	54.18	52.75	53.60	70194
2012-11-01	53.47	54.45	53.16	53.69	147795
2012-11-02	54.02	54.15	53.30	53.32	76273
2012-11-05	53.26	54.33	53.04	54.08	46157
2012-11-06	54.15	56.19	54.03	56.05	42035
2012-11-07	55.58	55.60	54.33	54.70	100949
2012-11-08	54.64	55.23	53.23	53.24	66360
2012-11-09	53.00	54.31	53.00	53.44	45035
2012-11-12	53.50	54.20	52.77	53.85	37553
2012-11-13	53.70	54.68	53.50	53.70	51819
2012-11-14	53.70	53.86	52.28	52.77	119594
2012-11-15	52.58	52.83	47.75	51.93	49279
2012-11-16	51.63	52.46	50.69	51.93	68637
2012-11-19	52.00	52.75	51.78	52.21	81136
2012-11-20	51.95	52.47	50.71	52.33	29637
2012-11-21	52.33	53.90	52.33	53.35	29883
2012-11-23	53.63	55.34	50.13	54.74	38705
2012-11-26	54.57	55.83	54.57	55.03	74094
2012-11-27	55.14	56.36	55.10	55.84	80003
2012-11-28	55.49	56.25	54.50	56.02	76271
2012-11-29	56.36	57.50	56.36	56.97	50209
2012-11-30	57.20	58.41	56.37	57.71	343703
2012-12-03	58.07	58.91	57.03	57.40	139118
2012-12-04	57.27	58.55	57.27	58.02	62554
2012-12-05	58.13	58.13	56.93	57.03	58834
2012-12-06	56.92	57.20	56.50	57.13	34359
2012-12-07	57.22	57.65	56.73	57.54	44969
2012-12-10	57.50	57.50	56.68	57.00	80398
2012-12-11	57.99	58.49	57.44	58.43	272234
2012-12-12	58.49	59.02	58.24	58.55	83433
2012-12-13	58.43	58.81	58.21	58.62	57146
2012-12-14	58.34	58.92	58.34	58.75	119432
2012-12-17	58.86	59.20	58.80	59.10	125200
2012-12-18	59.03	60.48	59.03	60.48	130411
2012-12-19	60.35	61.60	60.35	61.23	118438
2012-12-20	61.44	61.69	60.96	61.07	90143
2012-12-21	60.71	60.71	58.86	59.60	260281
2012-12-24	59.75	59.89	59.24	59.70	17264
2012-12-26	59.66	60.34	59.08	59.40	43722
2012-12-27	59.20	60.24	59.17	60.15	73133
2012-12-28	59.71	60.57	59.51	59.97	43065
2012-12-31	60.21	61.89	60.21	61.71	70004
2013-01-02	63.07	64.78	61.84	62.83	174938
2013-01-03	62.74	62.74	61.85	62.11	87970
2013-01-04	62.36	62.36	60.74	61.46	102474
2013-01-07	60.97	61.77	60.38	61.47	125353
2013-01-08	61.29	62.18	60.66	61.71	141446
2013-01-09	61.72	62.55	61.36	62.23	105503
2013-01-10	62.41	62.56	61.66	62.55	88581
2013-01-11	62.22	63.12	62.16	63.03	100327
2013-01-14	62.80	62.92	62.13	62.86	71113
2013-01-15	62.31	63.00	62.10	62.83	57931
2013-01-16	62.50	62.95	62.25	62.77	154206
2013-01-17	62.80	63.84	62.19	63.33	191116
2013-01-18	63.30	63.72	62.31	63.62	105203
2013-01-22	63.54	64.04	63.25	64.04	76647
2013-01-23	64.00	64.26	63.57	64.23	50438
2013-01-24	64.21	65.23	64.10	64.50	139099
2013-01-25	64.60	65.00	64.53	64.76	48857
2013-01-28	64.87	64.99	64.39	64.72	91218
2013-01-29	64.53	64.74	64.00	64.60	113750
2013-01-30	64.37	64.88	63.74	63.96	40585
2013-01-31	63.68	64.70	63.61	64.01	99464
2013-02-01	64.11	65.22	63.89	64.77	85323
2013-02-04	64.18	64.74	63.74	63.80	62737
2013-02-05	63.50	66.67	60.55	65.99	315682
2013-02-06	65.44	65.98	64.81	65.70	84552
2013-02-07	65.51	66.31	65.29	66.30	103151
2013-02-08	66.22	67.00	65.91	66.25	81110
2013-02-11	66.03	66.65	65.85	66.62	47530
2013-02-12	66.50	67.46	66.45	66.59	76664
2013-02-13	66.82	67.80	66.82	67.80	84131
2013-02-14	67.54	68.92	67.54	68.70	64272
2013-02-15	68.90	68.90	67.63	67.96	55282
2013-02-19	68.16	68.88	67.61	68.85	85507
2013-02-20	68.69	68.88	67.10	67.17	48577
2013-02-21	67.22	67.50	66.56	67.04	32035
2013-02-22	67.46	68.10	66.37	67.56	64548
2013-02-25	67.75	67.75	64.95	65.05	83945
2013-02-26	65.24	65.75	64.57	65.67	45969
2013-02-27	65.45	66.27	65.33	65.52	55115
2013-02-28	65.62	66.52	65.35	66.17	94835
2013-03-01	65.41	66.58	65.25	66.43	62498
2013-03-04	66.06	66.33	64.55	65.30	73755
2013-03-05	65.63	66.65	65.32	66.14	67286
2013-03-06	66.21	66.43	65.67	66.37	38537
2013-03-07	66.34	66.63	65.92	66.56	38807
2013-03-08	67.26	67.91	66.96	67.72	40571
2013-03-11	67.32	68.02	67.03	67.99	45730
2013-03-12	67.92	68.06	66.67	67.36	75909
2013-03-13	67.26	68.25	67.24	67.89	48434
2013-03-14	68.14	68.71	67.63	68.55	82925
2013-03-15	68.48	68.88	68.28	68.69	102469
2013-03-18	67.75	68.48	67.47	67.98	43664
2013-03-19	68.27	68.30	66.66	67.95	80554
2013-03-20	68.17	68.66	67.67	68.17	105443
2013-03-21	67.70	68.09	67.20	67.73	75888
2013-03-22	67.85	68.51	67.26	68.14	54703
2013-03-25	68.25	68.99	67.40	67.98	35956
2013-03-26	68.41	68.80	67.87	68.09	40208
2013-03-27	67.49	68.15	67.19	67.98	25455
2013-03-28	68.00	68.18	67.55	67.85	86037
2013-04-01	67.70	67.96	65.68	66.42	70709
2013-04-02	66.79	67.00	65.63	65.95	35401
2013-04-03	65.87	65.87	63.99	64.01	61935
2013-04-04	64.00	64.25	63.17	64.22	106585
2013-04-05	63.06	64.50	63.02	63.98	59292
2013-04-08	64.31	64.49	63.04	63.51	71474
2013-04-09	63.44	64.21	62.94	63.14	86993
2013-04-10	66.40	68.08	64.82	66.00	278511
2013-04-11	66.15	67.45	66.13	67.33	69183
2013-04-12	67.15	67.30	66.53	67.05	70358
2013-04-15	66.39	66.71	62.92	63.83	169151
2013-04-16	64.90	66.99	64.90	66.80	147812
2013-04-17	66.38	66.41	65.40	65.78	147568
2013-04-18	66.10	66.23	64.44	64.65	116018
2013-04-19	64.79	65.70	64.37	65.27	58010
2013-04-22	65.31	65.33	64.41	65.08	66355
2013-04-23	65.80	66.69	65.62	66.58	80978
2013-04-24	66.72	66.76	66.19	66.37	64238
2013-04-25	66.41	67.67	66.31	67.00	64279
2013-04-26	66.92	67.13	66.52	66.68	46469
2013-04-29	67.16	67.16	66.45	67.00	62920
2013-04-30	68.88	70.26	68.44	69.82	105744
2013-05-01	69.82	69.82	67.66	68.30	165496
2013-05-02	68.50	69.09	68.00	68.37	59833
2013-05-03	69.05	70.40	68.39	68.66	130397
2013-05-06	68.52	70.09	68.31	69.89	28369
2013-05-07	70.21	70.85	69.78	70.34	70121
2013-05-08	70.02	70.39	69.55	70.25	74155
2013-05-09	69.94	70.45	69.77	69.99	54231
2013-05-10	70.18	70.65	69.89	70.51	81821
2013-05-13	70.25	70.89	70.14	70.88	56765
2013-05-14	70.70	72.32	70.69	71.68	89900
2013-05-15	71.27	72.32	70.61	72.21	44916
2013-05-16	71.73	73.44	71.73	73.18	75289
2013-05-17	73.68	75.30	73.36	75.29	140725
2013-05-20	74.81	75.45	74.51	74.98	78641
2013-05-21	74.98	75.36	73.79	74.88	71746
2013-05-22	74.81	75.24	72.76	73.28	169999
2013-05-23	72.45	73.78	72.43	73.17	98822
2013-05-24	72.81	73.70	72.44	72.63	48363
2013-05-28	73.82	74.18	72.42	73.50	106167
2013-05-29	72.87	73.44	71.32	72.02	94160
2013-05-30	72.20	73.64	71.76	73.61	65589
2013-05-31	72.84	74.32	72.84	73.49	63918
2013-06-03	74.50	75.38	74.05	74.94	217859
2013-06-04	75.20	75.34	74.06	74.99	129164
2013-06-05	74.68	75.46	73.07	73.21	91621
2013-06-06	72.14	73.80	71.53	73.79	113821
2013-06-07	74.51	75.43	73.68	74.88	77803
2013-06-10	75.41	76.26	74.13	74.63	89494
2013-06-11	73.54	75.47	73.47	74.04	28861
2013-06-12	74.37	74.97	72.40	72.93	53702
2013-06-13	73.00	74.95	72.60	74.19	47667
2013-06-14	74.33	74.33	72.65	73.22	23112
2013-06-17	73.72	74.27	72.70	73.22	45064
2013-06-18	73.38	75.11	73.38	74.55	62390
2013-06-19	74.32	74.61	73.66	73.87	47241
2013-06-20	72.55	72.98	70.92	71.13	56476
2013-06-21	71.50	72.98	71.13	72.84	247194
2013-06-24	71.87	73.08	71.38	71.79	142838
2013-06-25	72.36	72.75	71.65	72.33	83341
2013-06-26	72.78	74.73	72.70	74.18	96284
2013-06-27	74.47	75.57	74.47	75.46	126392
2013-06-28	75.03	75.36	74.51	74.61	138041
2013-07-01	75.06	78.37	74.77	77.63	101803
2013-07-02	77.66	79.48	77.18	79.47	98547
2013-07-03	79.28	80.16	79.02	79.48	37582
2013-07-05	80.76	81.61	79.88	81.40	56041
2013-07-08	82.17	83.53	81.44	82.68	177329
2013-07-09	82.74	83.49	82.03	83.40	143213
2013-07-10	83.54	83.61	82.40	82.89	79144
2013-07-11	83.25	83.79	82.84	83.25	167884
2013-07-12	82.90	83.57	82.55	83.32	54579
2013-07-15	82.99	83.48	82.33	83.08	136641
2013-07-16	82.91	83.48	82.26	82.67	74821
2013-07-17	82.48	82.55	82.16	82.38	51379
2013-07-18	82.41	82.97	81.64	82.88	62864
2013-07-19	82.88	83.00	82.06	82.48	80450
2013-07-22	82.05	82.62	81.81	82.15	60416
2013-07-23	82.64	82.64	81.12	81.63	60379
2013-07-24	81.80	82.48	80.88	82.06	114945
2013-07-25	81.63	82.71	81.44	82.44	60258
2013-07-26	81.72	82.08	80.11	80.93	62366
2013-07-29	80.74	81.92	79.24	80.11	74085
2013-07-30	80.00	80.23	79.25	79.71	233576
2013-07-31	80.81	81.47	78.91	79.99	111255
2013-08-01	80.58	81.34	79.41	80.75	158739
2013-08-02	80.14	80.51	79.25	80.09	151591
2013-08-05	79.74	80.70	79.45	80.35	79004
2013-08-06	80.25	80.41	79.80	80.08	67847
2013-08-07	80.00	80.41	79.56	80.00	121638
2013-08-08	80.27	81.45	79.99	81.04	77358
2013-08-09	80.62	81.04	79.63	79.82	41605
2013-08-12	79.24	80.45	79.24	80.38	34361
2013-08-13	80.20	80.90	80.20	80.31	26462
2013-08-14	80.43	80.77	79.45	80.01	64510
2013-08-15	78.68	79.77	78.37	78.62	94608
2013-08-16	78.27	78.95	77.61	77.66	79953
2013-08-19	77.01	77.20	76.45	76.71	68689
2013-08-20	76.71	77.81	76.22	77.48	66814
2013-08-21	77.02	77.49	76.43	76.67	48117
2013-08-22	77.19	78.27	76.35	77.80	57138
2013-08-23	77.58	79.93	76.45	76.88	190521
2013-08-26	76.87	77.47	76.16	76.80	63343
2013-08-27	75.64	76.30	73.89	73.99	72988
2013-08-28	74.23	75.33	73.78	74.79	66727
2013-08-29	74.56	76.23	74.34	75.85	61987
2013-08-30	75.61	76.24	73.67	73.77	83991
2013-09-03	74.92	76.09	74.00	74.74	70818
2013-09-04	75.11	75.94	74.72	75.73	103826
2013-09-05	75.92	76.34	75.48	75.52	31061
2013-09-06	76.09	76.46	74.47	75.49	55631
2013-09-09	75.65	77.92	75.65	77.66	63339
2013-09-10	77.90	79.13	77.54	78.96	68839
2013-09-11	78.58	80.10	78.56	79.19	45752
2013-09-12	78.82	79.30	77.65	78.41	91947
2013-09-13	78.80	81.79	77.71	78.38	60838
2013-09-16	79.18	80.03	77.64	77.70	49168
2013-09-17	77.44	78.67	77.36	78.48	64483
2013-09-18	78.45	79.56	77.47	78.67	45219
2013-09-19	79.14	79.36	78.16	78.75	47736
2013-09-20	78.86	80.51	78.43	80.01	141301
2013-09-23	80.13	80.40	79.04	79.35	156009
2013-09-24	79.25	79.79	78.09	78.77	169905
2013-09-25	78.69	79.40	77.60	78.60	53473
2013-09-26	78.58	79.51	77.96	79.11	45846
2013-09-27	78.34	79.21	77.99	78.36	37471
2013-09-30	77.17	78.79	77.17	78.22	71716
2013-10-01	77.96	79.36	77.65	79.11	59513
2013-10-02	78.34	78.61	77.29	78.00	71153
2013-10-03	77.63	78.08	76.20	76.45	67106
2013-10-04	76.20	77.77	76.16	77.11	68681
2013-10-07	76.37	77.06	76.27	76.30	75836
2013-10-08	76.53	76.80	74.65	74.79	70277
2013-10-09	74.90	74.93	72.86	74.43	133776
2013-10-10	75.54	78.60	74.64	78.31	90110
2013-10-11	77.66	79.84	76.56	79.76	69855
2013-10-14	79.46	80.86	79.23	79.64	81687
2013-10-15	79.16	79.68	77.36	77.92	63923
2013-10-16	78.41	78.53	77.06	77.55	64760
2013-10-17	77.27	79.96	77.07	79.56	67707
2013-10-18	79.82	80.04	78.78	79.78	90506
2013-10-21	79.81	80.79	79.33	79.52	64277
2013-10-22	80.09	80.09	79.31	79.45	59013
2013-10-23	79.09	80.23	78.77	79.80	56642
2013-10-24	79.81	79.95	78.87	79.57	47556
2013-10-25	79.89	81.02	78.85	79.36	40213
2013-10-28	79.15	79.83	78.71	79.81	57275
2013-10-29	79.85	80.57	79.31	80.21	59452
2013-10-30	80.03	83.00	79.58	82.20	90076
2013-10-31	82.49	87.62	82.01	85.03	188125
2013-11-01	84.81	85.11	83.35	83.60	119961
2013-11-04	84.19	84.88	82.88	83.99	171465
2013-11-05	83.73	84.41	83.11	83.53	89751
2013-11-06	84.28	84.83	83.01	83.40	49553
2013-11-07	83.62	83.72	80.95	81.52	121502
2013-11-08	81.47	83.49	81.47	83.16	70572
2013-11-11	83.22	83.22	82.14	82.58	53715
2013-11-12	82.04	83.50	81.49	83.04	62789
2013-11-13	82.56	85.26	82.32	85.16	72437
2013-11-14	84.92	84.98	84.10	84.65	38818
2013-11-15	84.53	84.84	82.60	84.72	101320
2013-11-18	84.97	85.81	84.00	84.28	52555
2013-11-19	84.08	85.45	83.49	83.95	44496
2013-11-20	84.30	85.60	83.07	83.26	70999
2013-11-21	83.55	84.77	83.28	84.59	57831
2013-11-22	84.81	85.83	84.20	85.69	37053
2013-11-25	85.76	87.13	85.29	86.54	54662
2013-11-26	86.41	87.19	85.19	86.11	85518
2013-11-27	86.20	87.78	86.00	87.19	40765
2013-11-29	87.34	87.90	86.61	86.95	24342
2013-12-02	86.91	87.65	86.35	86.73	80244
2013-12-03	86.50	87.30	85.59	86.41	74835
2013-12-04	85.76	86.79	84.84	85.46	58572
2013-12-05	85.36	86.63	84.84	86.04	63887
2013-12-06	86.71	87.89	86.60	87.58	55354
2013-12-09	87.50	87.85	86.17	87.72	99657
2013-12-10	87.20	88.58	87.19	88.00	99952
2013-12-11	88.00	88.12	86.38	86.61	97720
2013-12-12	86.75	87.21	86.11	86.83	65065
2013-12-13	86.81	87.65	85.89	86.96	135011
2013-12-16	87.05	89.00	87.05	88.72	94964
2013-12-17	88.44	89.82	88.17	89.40	79624
2013-12-18	89.28	90.92	88.77	90.77	85138
2013-12-19	90.38	90.85	89.68	90.51	135386
2013-12-20	91.00	93.10	90.00	92.95	254014
2013-12-23	93.11	93.92	92.69	93.75	200354
2013-12-24	93.59	94.43	93.50	93.92	30197
2013-12-26	94.56	94.76	93.72	94.26	53958
2013-12-27	94.67	94.83	91.74	92.67	108386
2013-12-30	93.08	93.13	92.21	92.62	37605
2013-12-31	92.55	93.12	91.92	92.93	69616
2014-01-02	92.53	92.53	90.87	91.09	89468
2014-01-03	91.32	92.48	91.12	92.32	50370
2014-01-06	92.53	93.00	90.28	90.40	46371
2014-01-07	90.76	92.46	90.01	91.97	69042
2014-01-08	91.97	92.99	91.09	92.23	70093
2014-01-09	92.33	92.82	91.26	92.74	50597
2014-01-10	92.83	94.16	91.53	93.39	45453
2014-01-13	93.31	94.26	90.51	91.39	78313
2014-01-14	91.49	94.71	91.12	94.36	76081
2014-01-15	94.29	94.49	93.17	94.36	57381
2014-01-16	93.93	94.03	92.56	93.36	38606
2014-01-17	93.00	93.73	92.40	93.15	43750
2014-01-21	93.51	94.00	92.33	92.48	53691
2014-01-22	92.73	94.57	92.05	93.79	104103
2014-01-23	93.48	93.81	92.14	93.71	99414
2014-01-24	92.76	93.04	89.41	92.19	108520
2014-01-27	92.18	93.05	88.27	88.96	92909
2014-01-28	89.31	90.31	88.06	90.05	94690
2014-01-29	88.97	90.27	88.66	88.86	69736
2014-01-30	89.78	91.83	89.28	90.42	87767
2014-01-31	88.48	89.85	88.48	89.50	75030
2014-02-03	89.42	90.44	85.55	86.81	127370
2014-02-04	87.15	89.13	86.55	88.43	77985
2014-02-05	87.32	91.88	87.21	88.90	272890
2014-02-06	88.84	90.27	88.41	89.95	147219
2014-02-07	89.98	91.18	89.35	90.67	170674
2014-02-10	90.26	90.81	89.03	90.12	85928
2014-02-11	90.29	91.00	89.53	90.38	67336
2014-02-12	90.25	93.55	90.25	93.09	123885
2014-02-13	92.18	93.69	91.38	93.53	68705
2014-02-14	93.41	93.41	91.49	92.66	53757
2014-02-18	92.58	93.69	92.35	92.91	103889
2014-02-19	92.34	93.45	91.45	91.57	70192
2014-02-20	91.43	92.37	90.58	92.22	84466
2014-02-21	92.69	93.19	91.10	92.27	64948
2014-02-24	92.13	93.60	92.00	92.73	45081
2014-02-25	92.45	92.98	91.99	92.80	36693
2014-02-26	92.96	93.14	92.19	92.69	64937
2014-02-27	92.09	93.74	91.99	93.19	61785
2014-02-28	93.36	94.82	92.28	94.37	108016
2014-03-03	93.51	94.13	91.17	92.58	92324
2014-03-04	93.00	95.41	92.20	94.95	153955
2014-03-05	94.54	94.80	93.72	94.56	63280
2014-03-06	94.61	96.07	93.41	93.72	63584
2014-03-07	94.58	94.58	92.89	93.50	58921
2014-03-10	92.93	93.60	92.13	93.33	52812
2014-03-11	93.46	93.82	91.04	92.40	123655
2014-03-12	91.54	92.31	91.09	92.18	55687
2014-03-13	92.66	92.97	90.60	91.23	63978
2014-03-14	90.75	92.33	90.43	91.49	50326
2014-03-17	91.71	93.34	91.56	92.31	62894
2014-03-18	92.15	92.95	91.81	92.46	73162
2014-03-19	92.54	93.57	91.48	92.10	66990
2014-03-20	91.70	92.90	91.55	92.50	23829
2014-03-21	93.16	97.40	92.70	96.20	380419
2014-03-24	97.54	97.54	93.91	94.51	181514
2014-03-25	95.62	95.90	94.50	94.84	97873
2014-03-26	95.81	96.29	92.81	92.87	101496
2014-03-27	93.23	93.75	92.15	92.27	54818
2014-03-28	92.36	93.86	91.00	91.20	96701
2014-03-31	92.09	95.03	91.71	93.64	137445
2014-04-01	94.27	94.76	93.73	94.38	172877
2014-04-02	94.89	97.00	94.51	96.78	148059
2014-04-03	96.88	97.36	95.93	96.46	83407
2014-04-04	96.93	97.00	93.09	93.22	109275
2014-04-07	93.29	93.34	90.60	91.34	110445
2014-04-08	91.71	92.86	91.05	92.08	177637
2014-04-09	92.63	95.29	92.45	95.12	77177
2014-04-10	96.38	98.95	96.27	98.13	358902
2014-04-11	97.83	98.40	95.04	96.06	166617
2014-04-14	97.56	97.56	95.26	97.10	167474
2014-04-15	97.62	98.60	96.56	98.37	209447
2014-04-16	98.72	99.46	97.14	98.73	176635
2014-04-17	98.23	98.90	97.69	98.07	200959
2014-04-21	98.07	98.53	97.00	98.11	110368
2014-04-22	98.48	98.96	98.00	98.45	135160
2014-04-23	98.52	99.20	97.87	98.39	101057
2014-04-24	98.72	98.72	96.55	97.09	141175
2014-04-25	96.50	96.72	94.13	94.84	118410
2014-04-28	95.32	95.32	91.63	93.31	199590
2014-04-29	93.80	94.71	89.95	90.78	322756
2014-04-30	90.71	91.47	88.89	90.55	211074
2014-05-01	90.03	91.57	88.50	90.88	152566
2014-05-02	91.08	92.50	89.91	90.95	135536
2014-05-05	90.53	91.75	89.49	90.77	77286
2014-05-06	90.20	90.68	89.52	90.07	120032
2014-05-07	89.95	90.57	88.34	90.47	112905
2014-05-08	90.65	91.39	88.78	89.48	115913
2014-05-09	89.09	90.18	88.09	89.59	87586
2014-05-12	89.66	91.64	89.66	91.27	123943
2014-05-13	90.92	91.64	89.15	89.42	104993
2014-05-14	89.14	89.15	87.48	87.67	139339
2014-05-15	87.00	87.91	85.56	87.38	145876
2014-05-16	87.23	88.39	86.42	88.34	79419
2014-05-19	88.24	89.56	87.82	88.89	105016
2014-05-20	88.17	88.17	85.64	86.87	154966
2014-05-21	87.06	87.66	85.70	86.30	65565
2014-05-22	86.30	86.95	86.00	86.59	57393
2014-05-23	86.81	87.94	86.35	87.88	66773
2014-05-27	88.36	89.60	87.97	88.36	68101
2014-05-28	88.31	88.50	87.57	88.14	57787
2014-05-29	88.78	88.78	87.62	88.19	60619
2014-05-30	87.88	88.03	87.00	87.66	107989
2014-06-02	87.60	87.70	85.77	86.86	79467
2014-06-03	86.16	86.89	84.81	85.65	130362
2014-06-04	85.05	87.00	84.60	86.58	130994
2014-06-05	82.51	89.13	85.68	89.05	89246
2014-06-06	89.66	90.79	88.78	90.68	132971
2014-06-09	90.57	91.90	89.78	91.63	91672
2014-06-10	91.42	92.47	91.09	92.41	92059
2014-06-11	91.67	92.70	90.32	90.88	93053
2014-06-12	90.75	90.95	89.44	89.78	51883
2014-06-13	90.26	90.28	88.29	88.69	72688
2014-06-16	88.26	88.27	87.62	88.00	64026
2014-06-17	88.00	90.77	87.61	90.62	96001
2014-06-18	90.99	91.10	89.62	90.95	77812
2014-06-19	91.04	91.28	89.35	90.95	38484
2014-06-20	91.50	91.95	90.64	91.94	132314
2014-06-23	91.95	92.12	91.36	91.67	81460
2014-06-24	91.28	93.07	90.75	91.50	176940
2014-06-25	91.42	92.16	90.32	91.76	195670
2014-06-26	91.67	91.78	90.44	91.37	117889
2014-06-27	90.59	93.51	90.59	93.20	142153
2014-06-30	92.77	93.53	92.24	92.95	120772
2014-07-01	93.03	97.45	92.79	96.12	249868
2014-07-02	95.72	96.30	94.63	95.55	92734
2014-07-03	96.03	97.25	95.94	96.91	62715
2014-07-07	96.28	96.80	93.87	96.05	180350
2014-07-08	95.94	96.05	94.62	95.04	145383
2014-07-09	95.56	95.56	94.49	95.34	106744
2014-07-10	93.66	94.49	93.21	93.71	104449
2014-07-11	93.43	93.81	92.88	92.97	98051
2014-07-14	97.59	93.98	92.61	92.87	94698
2014-07-15	92.86	93.10	91.90	92.34	116106
2014-07-16	92.50	93.27	91.57	91.63	125441
2014-07-17	90.86	91.46	89.66	89.81	153305
2014-07-18	89.50	91.47	89.46	91.25	144615
2014-07-21	90.87	91.48	89.86	90.41	124763
2014-07-22	94.36	91.74	90.91	91.35	135013
2014-07-23	91.37	91.51	89.74	90.10	122410
2014-07-24	90.42	91.55	88.83	89.56	122798
2014-07-25	88.81	89.39	88.17	88.94	143471
2014-07-28	88.90	89.64	87.93	89.32	105757
2014-07-29	89.39	90.70	89.07	89.50	131135
2014-07-30	87.01	88.06	84.14	87.13	344383
2014-07-31	86.00	87.81	85.53	86.92	240170
2014-08-01	87.00	87.09	85.31	86.29	127015
2014-08-04	86.61	87.69	85.91	87.58	148264
2014-08-05	87.43	89.57	87.43	89.36	153478
2014-08-06	88.97	91.55	88.73	90.76	217985
2014-08-07	90.88	91.20	89.20	89.43	101514
2014-08-08	89.52	90.94	89.52	90.41	82067
2014-08-11	90.83	91.88	90.38	90.79	103722
2014-08-12	90.27	90.74	89.71	90.29	90231
2014-08-13	90.34	90.89	90.28	90.74	107366
2014-08-14	90.74	91.07	90.05	90.69	94639
2014-08-15	91.31	91.31	89.11	90.26	104112
2014-08-18	90.88	91.36	90.31	91.13	106246
2014-08-19	90.89	91.70	89.14	91.40	73358
2014-08-20	91.04	91.35	90.39	90.95	40280
2014-08-21	91.25	92.51	86.83	92.18	86168
2014-08-22	92.36	94.45	91.56	93.44	209214
2014-08-25	93.69	94.02	92.11	92.72	90970
2014-08-26	92.76	93.87	92.13	93.32	87204
2014-08-27	93.24	93.44	92.31	92.74	52180
2014-08-28	92.29	93.06	91.66	91.98	102513
2014-08-29	91.94	92.40	91.05	91.91	80720
2014-09-02	92.33	93.56	91.57	92.67	140649
2014-09-03	93.12	93.90	92.03	92.33	111445
2014-09-04	92.40	93.15	91.41	91.67	44555
2014-09-05	91.28	92.57	90.88	92.37	77191
2014-09-08	92.47	93.59	92.09	93.00	91033
2014-09-09	92.80	92.97	91.84	92.08	79224
2014-09-10	92.17	92.17	91.06	91.70	90639
2014-09-11	91.16	92.81	91.16	92.61	123676
2014-09-12	93.19	94.57	93.06	94.39	222485
2014-09-15	94.18	94.49	92.66	94.03	139748
2014-09-16	93.56	94.66	92.94	94.06	166068
2014-09-17	94.08	94.78	93.38	94.01	146762
2014-09-18	94.11	94.75	93.95	94.38	54095
2014-09-19	94.49	94.69	92.23	92.45	205031
2014-09-22	92.15	92.15	89.95	90.09	81588
2014-09-23	90.05	90.35	88.62	88.74	96121
2014-09-24	89.15	89.39	88.00	88.73	121458
2014-09-25	88.66	88.66	86.70	86.75	79635
2014-09-26	86.90	88.20	86.25	87.65	106424
2014-09-29	86.59	87.68	86.15	87.05	99902
2014-09-30	86.85	87.57	85.15	85.18	203837
2014-10-01	84.97	84.97	82.85	83.27	195250
2014-10-02	83.08	84.26	82.47	83.84	88323
2014-10-03	84.60	84.97	83.77	83.84	71410
2014-10-06	84.80	87.49	84.80	86.53	223257
2014-10-07	86.29	86.92	84.44	84.48	91266
2014-10-08	84.60	85.58	83.25	84.98	143320
2014-10-09	84.74	85.32	82.96	82.96	134526
2014-10-10	82.40	82.67	80.45	80.60	279864
2014-10-13	80.93	81.00	79.63	80.05	238171
2014-10-14	80.79	81.37	79.65	80.00	161843
2014-10-15	79.25	81.81	78.68	81.14	310559
2014-10-16	80.20	81.25	79.64	80.82	380961
2014-10-17	82.02	82.47	80.39	81.05	368363
2014-10-20	80.52	83.28	80.35	83.28	189547
2014-10-21	83.56	85.51	83.41	85.19	115935
2014-10-22	85.69	86.66	84.79	85.01	149720
2014-10-23	85.92	86.84	85.59	86.37	122356
2014-10-24	86.26	86.85	85.75	86.14	135089
2014-10-27	85.90	86.98	85.49	86.81	231779
2014-10-28	87.62	90.41	87.13	90.04	205523
2014-10-29	87.51	92.68	85.76	92.13	329888
2014-10-30	91.85	95.54	91.20	95.36	262822
2014-10-31	97.37	99.19	96.34	97.54	275288
2014-11-03	97.74	98.37	96.49	98.29	295760
2014-11-04	98.12	99.03	97.53	97.83	149686
2014-11-05	98.31	99.41	97.15	97.63	145844
2014-11-06	97.52	97.69	96.35	96.97	160934
2014-11-07	96.81	97.72	96.45	97.48	122545
2014-11-10	97.65	98.61	97.10	97.89	97753
2014-11-11	97.60	98.28	96.76	97.55	169600
2014-11-12	96.79	98.55	96.79	98.11	97547
2014-11-13	98.02	98.57	97.08	97.08	20776
2014-11-14	96.97	97.97	96.14	97.37	85797
2014-11-17	96.88	97.71	95.24	95.84	124123
2014-11-18	95.63	97.18	95.63	96.49	88725
2014-11-19	96.21	96.21	94.24	94.70	119109
2014-11-20	94.12	95.64	94.05	95.50	80703
2014-11-21	96.47	96.83	95.58	95.95	78707
2014-11-24	96.33	97.92	96.33	97.72	120923
2014-11-25	97.82	98.50	97.08	97.45	75467
2014-11-26	97.63	97.88	96.87	97.39	92726
2014-11-28	97.71	97.71	96.01	96.13	44889
2014-12-01	95.99	96.14	94.27	95.19	116226
2014-12-02	95.64	97.06	94.95	96.61	110196
2014-12-03	96.88	99.22	95.95	99.00	131326
2014-12-04	98.78	99.18	98.08	98.51	94802
2014-12-05	98.36	99.23	97.20	98.87	191293
2014-12-08	98.16	99.20	96.16	96.44	144785
2014-12-09	95.67	100.76	95.02	100.72	219711
2014-12-10	100.82	100.82	96.91	96.99	173084
2014-12-11	97.26	98.40	95.96	96.27	209211
2014-12-12	94.98	96.27	94.30	94.82	134091
2014-12-15	95.72	96.12	93.27	93.90	141999
2014-12-16	93.85	95.92	92.30	94.73	129886
2014-12-17	95.24	97.05	94.01	97.02	153131
2014-12-18	98.20	98.35	96.64	98.13	119650
2014-12-19	97.93	97.93	96.23	96.77	266507
2014-12-22	97.12	97.85	96.69	97.00	141402
2014-12-23	97.31	98.35	96.75	97.29	210328
2014-12-24	97.35	99.31	96.77	97.92	80960
2014-12-26	98.52	99.32	97.66	98.76	76954
2014-12-29	98.84	99.81	97.99	99.08	80055
2014-12-30	98.77	99.21	97.88	98.40	63300
2014-12-31	98.61	99.95	96.50	96.67	169587
2015-01-02	97.37	98.02	94.02	95.61	115070
2015-01-05	95.39	96.11	93.19	93.64	114652
2015-01-06	94.01	94.01	91.39	92.19	123271
2015-01-07	92.78	95.08	91.38	94.27	179358
2015-01-08	95.46	96.62	95.26	96.31	167893
2015-01-09	96.48	96.48	95.20	95.42	123397
2015-01-12	95.60	96.08	93.84	95.39	177321
2015-01-13	95.88	98.40	94.94	96.27	105192
2015-01-14	94.93	96.84	94.93	96.57	154846
2015-01-15	96.81	97.93	95.66	96.11	210179
2015-01-16	97.46	101.56	97.00	99.15	314649
2015-01-20	100.05	100.15	96.27	98.12	138576
2015-01-21	97.31	100.68	96.61	100.21	221072
2015-01-22	101.01	101.87	99.00	101.82	187758
2015-01-23	101.09	101.77	100.64	100.75	75048
2015-01-26	100.41	101.88	99.57	101.20	108573
2015-01-27	100.08	100.90	99.00	100.58	71742
2015-01-28	101.28	101.65	98.81	99.59	94861
2015-01-29	99.86	100.94	98.80	100.76	201895
2015-01-30	100.25	101.88	98.00	98.74	144624
2015-02-02	98.49	99.92	96.96	99.73	99772
2015-02-03	100.23	101.45	98.84	101.15	120861
2015-02-04	98.86	98.86	89.11	91.37	565067
2015-02-05	91.13	92.50	90.99	92.20	273823
2015-02-06	92.37	93.13	90.59	92.48	286356
2015-02-09	91.89	92.95	91.04	92.33	123219
2015-02-10	93.24	93.77	92.03	92.73	138936
2015-02-11	92.24	95.36	92.15	95.30	196487
2015-02-12	96.06	98.35	95.05	98.08	139049
2015-02-13	98.09	98.90	97.59	98.58	89915
2015-02-17	98.32	98.63	97.63	98.07	190913
2015-02-18	97.90	99.06	97.59	98.87	84255
2015-02-19	98.35	99.23	98.04	99.09	89043
2015-02-20	98.76	99.16	97.70	98.71	134078
2015-02-23	98.24	98.99	97.25	98.77	99021
2015-02-24	98.60	99.52	98.44	99.31	101337
2015-02-25	99.36	99.69	98.30	98.88	73258
2015-02-26	98.61	99.88	98.40	99.88	81940
2015-02-27	100.00	101.59	98.90	100.32	194010
2015-03-02	100.46	103.08	99.90	102.08	135189
2015-03-03	101.28	101.93	98.52	99.20	124049
2015-03-04	98.73	98.74	97.24	97.43	65170
2015-03-05	97.74	97.76	96.44	97.42	90843
2015-03-06	96.57	97.52	96.01	97.30	114306
2015-03-09	97.51	98.45	97.12	97.80	89334
2015-03-10	96.81	97.78	95.86	96.47	93476
2015-03-11	96.71	96.93	94.91	96.91	124931
2015-03-12	97.03	97.20	95.69	96.66	143083
2015-03-13	96.79	97.29	95.54	96.02	148145
2015-03-16	96.35	99.17	96.01	99.15	124927
2015-03-17	98.43	98.89	94.02	98.40	150922
2015-03-18	97.93	99.23	97.11	98.46	94461
2015-03-19	98.07	99.09	97.59	97.75	97953
2015-03-20	97.67	98.88	97.35	98.83	191734
2015-03-23	98.88	99.95	98.59	99.14	80122
2015-03-24	99.20	100.46	99.06	99.73	80613
2015-03-25	100.25	100.25	96.92	97.42	104072
2015-03-26	97.34	99.23	95.53	98.23	143100
2015-03-27	98.04	99.41	97.18	98.36	84522
2015-03-30	98.75	100.49	98.68	99.64	91646
2015-03-31	99.17	99.79	98.41	99.39	81254
2015-04-01	99.23	99.95	97.42	99.64	90705
2015-04-02	99.83	100.99	99.03	100.74	76339
2015-04-06	99.84	100.77	99.01	100.06	118553
2015-04-07	100.08	100.45	98.70	99.12	94925
2015-04-08	98.77	99.77	98.73	99.51	130081
2015-04-09	99.34	99.80	97.71	98.10	82426
2015-04-10	98.72	98.99	97.79	98.30	124065
2015-04-13	98.19	99.15	97.27	97.29	85241
2015-04-14	97.37	97.99	96.46	96.89	128988
2015-04-15	97.10	97.81	96.69	96.94	202598
2015-04-16	96.95	97.50	96.10	96.38	181969
2015-04-17	95.46	96.02	93.84	94.23	157077
2015-04-20	94.95	95.82	93.31	94.12	227583
2015-04-21	94.67	95.48	93.87	94.81	202504
2015-04-22	94.84	95.17	94.00	94.91	143455
2015-04-23	94.86	96.89	94.74	96.28	128036
2015-04-24	96.55	97.00	95.12	96.15	105398
2015-04-27	96.05	97.68	95.67	97.07	209974
2015-04-28	96.84	98.98	96.54	97.59	232596
2015-04-29	99.15	102.78	98.98	99.28	229521
2015-04-30	98.14	99.07	96.35	97.99	199175
2015-05-01	97.99	100.09	97.47	99.29	138312
2015-05-04	99.16	100.70	99.16	99.54	112904
2015-05-05	99.17	99.73	95.78	95.99	204277
2015-05-06	96.55	97.54	94.64	96.63	166671
2015-05-07	96.34	98.46	96.15	97.25	97023
2015-05-08	98.11	98.50	96.98	97.51	97906
2015-05-11	97.31	99.44	96.97	98.97	100445
2015-05-12	98.30	99.25	97.32	98.46	90597
2015-05-13	98.62	99.69	97.55	97.81	124498
2015-05-14	98.44	99.25	96.80	99.14	295808
2015-05-15	98.66	98.76	97.70	98.18	85744
2015-05-18	97.87	100.75	97.87	100.19	87283
2015-05-19	99.78	100.08	98.78	99.44	107388
2015-05-20	99.39	100.60	98.85	100.04	71355
2015-05-21	100.00	100.89	99.61	100.27	93097
2015-05-22	99.99	100.69	99.13	99.25	74414
2015-05-26	98.59	98.97	97.31	97.95	71202
2015-05-27	98.05	99.48	96.64	98.00	125984
2015-05-28	98.06	98.63	96.60	98.26	199082
2015-05-29	97.88	97.88	95.26	96.70	123441
2015-06-01	97.35	98.49	95.23	97.49	88889
2015-06-02	97.12	98.25	96.71	97.22	127407
2015-06-03	97.06	98.67	96.55	98.30	117271
2015-06-04	98.12	98.12	96.56	97.06	124320
2015-06-05	96.38	96.78	95.26	95.82	155720
2015-06-08	95.90	97.84	95.40	97.00	268287
2015-06-09	96.78	97.15	95.47	95.79	120576
2015-06-10	96.31	98.45	95.80	97.56	160207
2015-06-11	97.61	97.73	96.15	96.61	157751
2015-06-12	95.75	97.89	95.94	97.25	90707
2015-06-15	96.41	96.67	94.82	96.54	87632
2015-06-16	96.58	98.20	96.30	97.42	165062
2015-06-17	97.78	98.44	97.34	97.69	101676
2015-06-18	97.88	99.03	97.73	98.70	107690
2015-06-19	98.95	99.06	98.09	98.34	145315
2015-06-22	99.08	99.45	97.57	98.45	78520
2015-06-23	98.81	98.88	97.25	98.62	148885
2015-06-24	98.53	98.90	96.76	97.15	110918
2015-06-25	97.59	97.89	95.84	97.11	145793
2015-06-26	97.42	98.17	95.85	97.76	273093
2015-06-29	97.14	97.96	94.58	94.65	118467
2015-06-30	95.32	95.41	93.63	94.89	141378
2015-07-01	95.86	97.34	94.61	95.52	90787
2015-07-02	95.69	96.03	94.94	95.79	177093
2015-07-06	94.91	95.95	94.11	94.71	90196
2015-07-07	94.61	94.61	92.46	94.38	132445
2015-07-08	93.65	93.65	89.24	90.39	219688
2015-07-09	91.52	91.52	90.14	90.25	125916
2015-07-10	91.05	92.39	90.97	92.16	151579
2015-07-13	92.53	93.57	92.04	93.40	107891
2015-07-14	93.23	94.26	92.82	93.75	114664
2015-07-15	93.49	93.79	90.75	90.98	199552
2015-07-16	91.17	93.21	91.12	92.76	276053
2015-07-17	92.93	92.93	91.65	92.26	83078
2015-07-20	92.47	92.48	91.79	92.28	84387
2015-07-21	91.99	93.12	91.09	91.93	80672
2015-07-22	91.63	92.57	90.57	91.62	136057
2015-07-23	91.52	92.50	90.91	91.12	98242
2015-07-24	91.22	91.55	89.27	90.42	111179
2015-07-27	89.84	90.99	89.18	90.44	143071
2015-07-28	90.82	91.73	89.13	91.07	169865
2015-07-29	92.20	93.23	89.07	92.41	168994
2015-07-30	91.48	92.46	91.23	91.91	189523
2015-07-31	92.19	93.34	91.13	92.00	206570
2015-08-03	92.00	92.33	90.96	91.72	142002
2015-08-04	91.50	91.96	90.76	91.14	128447
2015-08-05	91.37	91.98	90.63	91.28	187916
2015-08-06	91.60	92.01	90.36	91.81	139564
2015-08-07	91.37	92.32	91.11	91.87	124635
2015-08-10	92.59	94.21	92.52	93.74	181772
2015-08-11	93.03	93.80	92.29	92.87	161650
2015-08-12	92.28	92.31	90.97	91.59	107759
2015-08-13	91.91	92.73	91.23	92.23	137312
2015-08-14	91.81	93.20	91.46	92.91	92243
2015-08-17	92.77	93.87	91.80	93.63	70776
2015-08-18	92.85	93.32	91.99	92.49	103483
2015-08-19	92.01	92.60	91.19	91.54	107849
2015-08-20	90.80	91.40	89.49	90.23	113407
2015-08-21	88.64	90.52	87.90	87.99	142112
2015-08-24	85.15	87.29	82.53	84.11	282483
2015-08-25	86.60	86.60	83.04	83.06	129111
2015-08-26	84.93	87.03	83.67	86.86	179903
2015-08-27	87.39	90.13	87.10	88.85	236983
2015-08-28	88.75	89.94	88.75	89.78	122875
2015-08-31	89.35	90.24	88.97	89.75	102698
2015-09-01	87.63	89.16	86.65	86.77	99180
2015-09-02	88.08	89.43	87.32	89.41	101890
2015-09-03	89.75	90.60	89.56	89.88	85607
2015-09-04	88.80	89.61	88.43	88.95	63380
2015-09-08	90.43	91.97	90.09	91.56	90396
2015-09-09	92.41	92.72	90.70	91.05	109564
2015-09-10	90.94	92.19	90.94	91.93	114744
2015-09-11	91.39	92.61	90.86	91.77	73868
2015-09-14	91.88	92.06	91.02	91.04	78857
2015-09-15	91.01	93.17	91.01	92.70	45427
2015-09-16	92.65	94.00	92.57	93.94	108658
2015-09-17	93.77	94.55	92.59	92.84	102851
2015-09-18	91.17	92.32	90.68	91.18	171405
2015-09-21	92.00	92.47	90.26	90.79	117709
2015-09-22	89.71	90.60	88.39	89.44	122262
2015-09-23	90.00	90.57	88.89	89.25	156314
2015-09-24	88.52	89.10	86.38	88.52	165362
2015-09-25	89.18	89.98	87.59	89.09	159465
2015-09-28	88.65	89.33	87.64	88.19	117079
2015-09-29	88.14	89.59	87.83	89.11	127749
2015-09-30	89.87	91.34	89.65	91.15	155757
2015-10-01	91.07	91.55	87.84	88.60	144893
2015-10-02	87.63	89.06	87.32	89.06	131645
2015-10-05	89.96	91.84	89.75	91.82	92633
2015-10-06	91.82	92.77	90.86	91.74	97372
2015-10-07	91.95	93.16	91.67	92.34	177013
2015-10-08	91.98	93.54	91.68	93.19	263627
2015-10-09	92.80	94.16	91.26	92.88	126534
2015-10-12	93.13	94.33	92.06	94.27	91792
2015-10-13	94.02	95.39	93.54	94.82	163203
2015-10-14	94.67	95.43	93.43	93.51	143550
2015-10-15	93.84	94.93	92.97	94.84	108997
2015-10-16	94.98	95.40	93.28	93.72	76584
2015-10-19	93.14	94.48	92.91	93.38	73786
2015-10-20	93.33	94.28	92.79	93.01	100118
2015-10-21	93.28	93.29	91.11	91.18	107565
2015-10-22	91.44	91.95	91.00	91.45	208654
2015-10-23	92.38	92.38	90.72	91.12	194001
2015-10-26	90.83	93.86	90.81	93.50	289702
2015-10-27	93.27	93.83	91.90	92.19	202007
2015-10-28	94.85	100.31	92.64	99.91	374828
2015-10-29	99.50	101.32	99.36	100.69	132120
2015-10-30	100.68	101.67	99.80	99.93	161052
2015-11-02	99.88	103.27	99.49	102.87	219944
2015-11-03	102.33	104.24	102.00	103.52	127155
2015-11-04	103.60	104.37	102.80	103.99	76975
2015-11-05	104.18	104.90	103.38	104.09	53056
2015-11-06	103.96	104.88	103.90	104.87	85721
2015-11-09	110.00	114.90	109.71	114.09	493957
2015-11-10	114.06	114.06	110.57	111.37	232673
2015-11-11	111.92	114.80	111.42	112.20	196381
2015-11-12	111.20	112.05	109.18	109.42	85876
2015-11-13	108.73	109.50	108.05	108.13	100602
2015-11-16	107.68	109.64	107.32	109.58	173101
2015-11-17	109.10	109.67	106.34	107.17	243919
2015-11-18	107.67	109.52	107.47	109.36	159508
2015-11-19	109.10	110.20	108.70	109.89	66330
2015-11-20	110.37	111.87	109.98	110.59	73153
2015-11-23	110.73	110.98	110.02	110.21	87899
2015-11-24	109.28	109.99	108.52	109.38	126606
2015-11-25	109.50	109.80	108.97	109.11	92741
2015-11-27	108.94	110.78	108.94	110.41	45461
2015-11-30	110.53	111.00	108.49	108.56	131570
2015-12-01	108.95	110.46	108.59	109.68	151824
2015-12-02	109.68	110.13	107.80	108.06	84568
2015-12-03	108.66	109.13	106.82	107.18	102041
2015-12-04	107.16	109.92	105.60	109.02	106356
2015-12-07	108.71	108.88	107.46	108.01	90601
2015-12-08	107.05	108.27	106.09	108.17	164525
2015-12-09	107.86	108.45	106.95	107.40	125577
2015-12-10	107.35	108.69	106.46	108.18	96207
2015-12-11	106.45	110.00	106.45	107.10	152101
2015-12-14	106.95	107.41	104.28	106.02	155169
2015-12-15	107.06	108.57	105.66	106.01	150615
2015-12-16	106.84	107.50	105.34	107.04	100239
2015-12-17	107.39	107.75	105.80	106.19	82429
2015-12-18	105.57	105.77	103.52	103.61	237312
2015-12-21	104.30	106.59	104.30	106.55	92624
2015-12-22	106.92	108.42	106.16	107.28	78461
2015-12-23	107.77	109.34	107.30	108.41	57169
2015-12-24	108.39	108.97	108.05	108.20	23114
2015-12-28	108.02	108.24	106.42	107.29	43130
2015-12-29	107.71	108.75	106.90	108.62	46392
2015-12-30	108.62	108.74	107.04	107.40	72218
2015-12-31	107.07	109.01	106.85	107.01	95339
2016-01-04	105.84	106.23	102.83	103.23	105003
2016-01-05	103.59	104.86	102.65	104.56	85237
2016-01-06	103.02	103.79	101.67	102.01	100366
2016-01-07	100.31	100.31	96.91	97.08	110486
2016-01-08	97.71	100.29	97.07	98.85	192225
2016-01-11	99.85	99.93	97.88	98.92	165033
2016-01-12	99.92	100.06	96.89	98.50	95314
2016-01-13	99.07	99.53	96.46	97.01	114941
2016-01-14	97.73	101.91	96.10	97.97	150750
2016-01-15	95.09	96.74	94.30	96.71	145233
2016-01-19	97.75	97.75	90.61	95.17	146812
2016-01-20	93.89	95.80	92.43	94.18	177296
2016-01-21	94.42	96.68	93.82	95.40	184212
2016-01-22	96.54	97.16	95.17	97.15	153646
2016-01-25	97.00	97.96	96.61	97.32	144942
2016-01-26	97.90	100.86	97.61	100.48	158353
2016-01-27	100.19	100.70	98.94	99.32	137329
2016-01-28	100.38	100.63	98.82	100.12	182989
2016-01-29	100.29	102.00	100.03	101.90	171831
2016-02-01	101.19	103.15	100.04	102.32	140242
2016-02-02	110.09	112.98	106.21	111.60	283072
2016-02-03	112.88	113.44	106.44	108.00	292852
2016-02-04	107.61	111.40	107.61	111.29	207568
2016-02-05	111.00	111.00	108.69	109.36	165496
2016-02-08	108.46	108.76	106.83	108.15	151683
2016-02-09	107.06	109.64	105.63	108.04	181493
2016-02-10	108.59	109.59	106.99	107.61	146802
2016-02-11	105.93	109.37	105.93	107.99	111666
2016-02-12	109.17	110.68	108.44	110.32	72211
2016-02-16	110.88	114.67	110.32	113.32	180090
2016-02-17	113.88	114.79	112.78	113.53	129942
2016-02-18	113.93	114.80	113.10	113.40	105806
2016-02-19	113.23	114.27	112.62	113.36	100647
2016-02-22	114.15	114.15	111.87	112.96	161385
2016-02-23	112.52	114.80	112.49	113.91	143949
2016-02-24	113.23	114.94	112.33	114.00	136481
2016-02-25	114.17	114.49	113.74	114.25	117717
2016-02-26	114.69	115.43	113.34	114.02	155463
2016-02-29	114.19	115.61	113.29	113.62	180819
2016-03-01	114.10	116.73	114.10	116.40	107719
2016-03-02	116.19	118.75	116.19	116.40	132519
2016-03-03	117.49	118.06	116.74	117.07	105982
2016-03-04	117.18	117.36	115.79	117.01	147068
2016-03-07	116.46	117.21	115.91	117.17	126845
2016-03-08	116.76	117.15	115.35	117.17	60056
2016-03-09	116.19	117.05	115.27	116.29	93900
2016-03-10	116.57	116.76	114.81	116.29	95315
2016-03-11	117.06	119.51	116.90	118.97	151777
2016-03-14	118.93	120.27	116.46	120.07	84583
2016-03-15	119.13	120.91	118.72	119.92	91091
2016-03-16	120.37	121.20	119.53	120.32	147133
2016-03-17	120.20	122.31	118.87	122.04	123349
2016-03-18	122.83	124.59	121.49	122.75	244787
2016-03-21	122.29	122.29	120.27	120.70	91104
2016-03-22	120.43	120.62	119.64	120.12	130753
2016-03-23	119.92	120.93	118.96	119.65	86874
2016-03-24	119.00	120.07	117.96	119.07	261634
2016-03-28	119.40	120.02	118.18	118.47	14915
2016-03-29	119.45	123.93	119.02	118.69	226776
2016-03-30	124.00	124.25	122.29	122.82	91742
2016-03-31	123.40	124.14	122.77	123.11	104114
2016-04-01	123.32	123.69	122.19	123.40	95092
2016-04-04	123.15	123.15	120.98	121.60	124461
2016-04-05	121.16	121.37	119.10	119.18	97802
2016-04-06	118.74	120.40	117.83	119.37	106627
2016-04-07	119.12	120.24	117.83	118.51	111019
2016-04-08	119.04	120.18	118.10	118.51	66852
2016-04-11	118.84	121.19	117.99	118.20	78655
2016-04-12	118.21	121.59	117.09	118.63	118241
2016-04-13	118.92	121.41	118.27	121.21	122898
2016-04-14	121.56	122.97	120.10	122.12	130213
2016-04-15	121.40	121.40	119.31	120.64	106667
2016-04-18	120.25	122.18	120.07	122.02	85310
2016-04-19	122.06	122.20	120.00	121.04	80889
2016-04-20	120.75	121.43	119.31	120.24	60133
2016-04-21	119.94	120.20	118.85	118.88	129582
2016-04-22	118.63	120.43	118.04	120.15	95261
2016-04-25	120.38	120.92	118.51	119.41	100366
2016-04-26	119.11	121.41	118.59	121.01	71320
2016-04-27	120.60	121.51	118.90	120.96	45383
2016-04-28	120.00	120.75	117.56	117.81	105746
2016-04-29	117.25	117.67	115.85	116.48	96583
2016-05-02	116.98	118.41	115.63	117.99	121345
2016-05-03	117.72	119.49	116.60	118.57	155479
2016-05-04	117.65	118.72	116.24	118.17	147563
2016-05-05	116.15	121.47	114.92	117.09	224654
2016-05-06	116.48	116.51	110.26	111.40	410679
2016-05-09	111.47	112.01	109.85	110.72	179281
2016-05-10	111.47	112.71	110.53	112.59	133720
2016-05-11	112.85	113.76	111.28	111.30	106266
2016-05-12	111.55	112.16	110.33	110.80	154156
2016-05-13	110.49	112.05	109.83	110.00	129914
2016-05-16	109.77	110.86	109.77	110.49	197624
2016-05-17	110.02	110.47	107.24	107.64	144789
2016-05-18	107.51	109.71	107.00	108.48	231072
2016-05-19	107.80	109.26	106.26	107.92	116156
2016-05-20	108.62	110.26	107.64	109.10	84089
2016-05-23	109.19	110.04	107.90	108.53	141631
2016-05-24	108.47	111.59	108.37	111.17	212725
2016-05-25	111.69	112.88	110.71	112.75	167317
2016-05-26	113.00	113.85	112.31	113.03	115563
2016-05-27	112.66	114.04	112.21	114.04	83033
2016-05-31	114.60	115.63	112.95	114.53	132140
2016-06-01	114.73	115.45	113.50	115.45	87515
2016-06-02	115.29	116.41	114.28	116.30	129716
2016-06-03	115.97	117.00	115.18	115.66	112584
2016-06-06	115.57	116.88	115.31	116.12	163689
2016-06-07	116.19	117.30	115.55	116.86	84525
2016-06-08	116.65	119.84	116.65	118.99	108869
2016-06-09	118.92	120.00	118.00	119.42	88332
2016-06-10	118.27	119.40	117.50	118.12	92159
2016-06-13	117.44	118.38	116.34	116.59	94720
2016-06-14	116.55	117.14	115.72	116.38	79643
2016-06-15	116.56	117.50	115.97	116.17	66269
2016-06-16	115.70	117.05	114.42	116.85	72602
2016-06-17	117.22	117.22	115.55	116.33	263323
2016-06-20	117.33	118.63	116.21	117.46	61367
2016-06-21	117.08	118.51	116.12	116.70	113284
2016-06-22	116.39	117.60	116.11	116.78	56443
2016-06-23	117.93	119.38	117.41	119.31	49175
2016-06-24	114.63	116.82	114.63	116.04	413370
2016-06-27	114.80	114.99	112.13	113.01	259534
2016-06-28	114.13	116.48	113.73	116.43	196358
2016-06-29	117.32	117.32	115.23	116.60	195884
2016-06-30	116.46	118.19	115.90	118.19	203745
2016-07-01	117.92	119.36	115.98	116.56	117146
2016-07-05	116.11	116.57	114.25	114.93	95802
2016-07-06	114.15	114.79	113.42	114.64	91415
2016-07-07	114.81	115.37	113.42	114.24	120399
2016-07-08	115.02	117.81	114.85	117.05	154247
2016-07-11	117.48	118.31	116.99	118.11	71963
2016-07-12	118.40	120.48	118.40	120.04	94413
2016-07-13	120.07	120.56	119.27	120.03	109818
2016-07-14	120.70	121.79	119.53	120.20	112506
2016-07-15	120.97	121.08	119.14	120.42	64131
2016-07-18	120.10	121.32	119.66	120.13	52302
2016-07-19	120.00	120.68	118.89	119.07	90076
2016-07-20	119.70	121.38	118.95	120.65	84720
2016-07-21	120.75	121.70	118.65	119.16	125188
2016-07-22	118.87	120.96	118.54	119.67	80972
2016-07-25	119.65	122.13	118.64	119.11	52145
2016-07-26	118.92	121.06	118.73	120.97	85090
2016-07-27	121.25	124.17	121.25	124.13	120481
2016-07-28	124.00	125.17	123.48	124.93	100917
2016-07-29	125.00	126.32	124.07	125.02	184283
2016-08-01	125.00	125.85	123.39	123.88	138010
2016-08-02	123.82	124.00	122.53	122.76	78905
2016-08-03	122.96	123.87	122.40	123.83	114525
2016-08-04	122.08	123.50	114.76	115.55	188654
2016-08-05	115.58	118.57	115.29	118.42	255559
2016-08-08	118.16	120.74	116.17	116.45	120963
2016-08-09	116.18	117.31	116.18	117.29	138007
2016-08-10	117.05	118.03	116.17	117.67	130372
2016-08-11	117.70	119.56	117.27	117.91	55873
2016-08-12	117.86	118.00	116.92	117.85	59384
2016-08-15	117.92	120.43	117.92	120.05	104978
2016-08-16	120.05	120.15	118.82	119.51	87415
2016-08-17	119.14	120.79	118.92	120.64	102653
2016-08-18	120.87	123.33	119.95	122.67	131654
2016-08-19	122.63	123.60	122.26	123.34	148872
2016-08-22	123.17	123.57	121.90	123.55	64110
2016-08-23	123.52	124.96	123.51	124.76	88416
2016-08-24	124.29	125.50	124.06	124.39	135153
2016-08-25	124.35	125.52	120.84	125.04	96991
2016-08-26	125.70	127.10	125.00	126.99	110093
2016-08-29	126.88	130.40	126.05	127.00	117715
2016-08-30	127.89	127.90	126.50	127.44	136396
2016-08-31	127.49	127.49	126.05	126.80	146235
2016-09-01	127.34	128.10	126.06	126.72	119336
2016-09-02	127.54	128.04	127.04	127.65	111831
2016-09-06	127.52	128.47	126.15	126.43	102222
2016-09-07	126.66	127.92	125.57	126.33	189258
2016-09-08	126.51	126.96	124.83	125.46	75702
2016-09-09	124.73	124.80	121.89	121.97	153521
2016-09-12	121.70	124.40	120.61	124.39	109666
2016-09-13	124.92	124.92	116.97	122.97	150368
2016-09-14	123.40	123.86	121.43	122.97	110852
2016-09-15	123.15	127.08	122.66	126.21	124573
2016-09-16	126.77	128.73	124.71	125.58	276320
2016-09-19	125.93	127.25	125.93	126.58	71173
2016-09-20	126.73	127.66	125.03	125.40	109476
2016-09-21	125.99	127.47	125.43	127.22	100328
2016-09-22	127.64	130.79	127.22	130.12	133189
2016-09-23	129.66	129.66	126.59	126.60	116078
2016-09-26	126.12	127.03	125.27	126.35	116579
2016-09-27	126.51	127.34	126.03	127.17	102130
2016-09-28	127.65	128.25	127.25	127.79	116811
2016-09-29	127.40	127.76	126.73	127.18	88994
2016-09-30	128.02	129.30	127.06	128.81	127148
2016-10-03	128.40	129.02	126.89	127.30	187985
2016-10-04	127.53	129.12	125.48	126.00	60018
2016-10-05	126.31	128.55	125.82	128.02	54934
2016-10-06	127.98	129.21	126.91	128.77	82901
2016-10-07	128.67	128.78	126.39	127.74	102188
2016-10-10	128.35	129.66	128.25	128.42	78611
2016-10-11	128.41	128.41	125.97	126.03	91328
2016-10-12	126.43	128.04	124.43	127.70	80586
2016-10-13	126.82	128.71	124.90	128.46	123222
2016-10-14	128.89	129.94	128.77	129.36	115260
2016-10-17	129.78	129.78	127.67	127.74	126322
2016-10-18	128.87	128.87	126.37	126.41	82529
2016-10-19	126.76	127.22	125.79	126.59	108524
2016-10-20	125.93	126.98	124.78	125.61	58276
2016-10-21	124.67	125.99	124.32	125.70	141914
2016-10-24	126.69	129.45	126.51	129.30	85216
2016-10-25	135.05	140.94	133.73	135.91	310963
2016-10-26	135.99	139.07	135.22	137.02	163872
2016-10-27	137.09	138.91	136.80	137.87	119497
2016-10-28	138.90	139.62	137.31	138.40	136736
2016-10-31	138.40	140.37	137.75	139.50	192290
2016-11-01	139.63	139.85	136.20	136.45	140643
2016-11-02	136.40	138.47	132.22	135.17	160883
2016-11-03	139.45	140.10	134.61	134.86	203272
2016-11-04	135.52	137.36	131.67	135.86	140586
2016-11-07	136.40	142.84	136.40	142.46	270157
2016-11-08	142.53	143.13	140.07	141.54	116711
2016-11-09	139.01	146.00	138.14	145.39	169121
2016-11-10	146.57	147.45	143.71	145.61	147135
2016-11-11	145.34	149.22	144.09	149.20	231778
2016-11-14	150.99	154.11	150.33	153.04	225430
2016-11-15	153.69	154.12	150.93	152.65	156882
2016-11-16	151.92	152.63	150.42	150.83	291631
2016-11-17	150.59	153.53	150.59	150.80	149524
2016-11-18	149.02	152.58	146.43	150.99	167831
2016-11-21	151.57	152.12	144.52	145.21	287231
2016-11-22	145.33	147.09	144.01	146.91	133758
2016-11-23	147.01	149.94	145.79	149.72	175056
2016-11-25	150.00	155.00	150.00	154.14	208285
2016-11-28	153.74	154.11	149.34	150.10	3396864
2016-11-29	150.42	151.12	148.25	148.68	251574
2016-11-30	149.22	150.65	145.74	145.79	235551
2016-12-01	146.55	148.47	145.59	146.52	208143
2016-12-02	146.36	147.17	144.65	146.01	144968
2016-12-05	146.77	148.73	145.65	148.60	170382
2016-12-06	148.36	149.07	146.60	148.72	146830
2016-12-07	149.53	151.66	148.82	151.48	151244
2016-12-08	152.31	154.68	151.53	154.58	168546
2016-12-09	154.88	155.93	153.01	155.68	139435
2016-12-12	155.68	156.37	154.37	155.53	229262
2016-12-13	154.49	155.19	152.01	152.25	171198
2016-12-14	151.01	153.61	151.01	152.13	85920
2016-12-15	152.34	155.64	152.30	153.46	134748
2016-12-16	153.12	153.89	151.25	153.12	401959
2016-12-19	150.92	153.25	150.24	153.21	112911
2016-12-20	154.14	155.53	152.46	154.01	117505
2016-12-21	154.50	154.85	152.25	153.39	85228
2016-12-22	153.05	155.18	152.15	152.89	63314
2016-12-23	152.88	153.29	151.69	153.08	55648
2016-12-27	153.11	155.32	152.66	155.03	44850
2016-12-28	155.30	156.54	151.38	151.98	63595
2016-12-29	152.60	155.73	151.82	152.84	38468
2016-12-30	152.25	152.81	150.01	151.77	91414
2017-01-03	153.28	154.21	150.14	150.78	82666
2017-01-04	151.62	156.33	151.62	155.65	166349
2017-01-05	155.25	157.30	152.91	153.67	85740
2017-01-06	153.64	153.84	151.56	151.63	88080
2017-01-09	151.50	151.61	149.74	149.77	81376
2017-01-10	149.68	152.07	148.69	150.45	190503
2017-01-11	150.23	151.61	148.03	150.55	92601
2017-01-12	150.23	150.27	146.94	149.84	78213
2017-01-13	150.80	152.99	150.80	152.84	53052
2017-01-17	152.77	152.77	150.22	150.76	82725
2017-01-18	150.96	152.95	149.81	151.81	100129
2017-01-19	152.20	152.20	149.28	149.90	61297
2017-01-20	150.03	152.35	149.62	150.05	119811
2017-01-23	149.56	150.01	148.11	149.43	68505
2017-01-24	150.05	154.68	150.05	153.87	76010
2017-01-25	155.00	157.27	153.08	156.42	115135
2017-01-26	156.34	158.70	154.80	156.28	69134
2017-01-27	156.22	157.71	150.14	157.00	67206
2017-01-30	156.10	157.65	153.81	157.23	145302
2017-01-31	157.29	157.99	154.49	157.71	195107
2017-02-01	159.55	166.39	159.31	161.93	249807
2017-02-02	163.52	164.78	159.50	161.18	176297
2017-02-03	162.78	164.87	162.04	163.62	123489
2017-02-06	162.70	163.29	160.36	161.12	78559
2017-02-07	161.85	162.82	159.67	160.93	103132
2017-02-08	160.27	162.62	158.67	161.39	111044
2017-02-09	161.64	165.75	161.42	164.39	139160
2017-02-10	164.73	164.73	162.05	162.87	92890
2017-02-13	163.38	164.39	162.80	163.27	64087
2017-02-14	163.00	163.08	161.74	162.39	88541
2017-02-15	161.77	164.02	161.77	163.14	87432
2017-02-16	163.38	163.63	160.90	162.32	160603
2017-02-17	162.66	164.20	161.99	163.41	89039
2017-02-21	163.41	166.22	162.50	163.86	109449
2017-02-22	163.51	163.87	162.07	163.44	57690
2017-02-23	164.21	164.21	160.42	161.87	76853
2017-02-24	160.65	163.89	160.65	163.50	94500
2017-02-27	163.97	165.59	162.99	163.67	94126
2017-02-28	162.56	163.21	160.71	161.45	210394
2017-03-01	163.29	167.21	163.00	166.62	104452
2017-03-02	166.58	166.58	161.27	161.49	182513
2017-03-03	161.45	164.41	161.45	163.40	120227
2017-03-06	162.77	163.51	160.86	161.44	93132
2017-03-07	161.22	162.67	160.03	160.60	122567
2017-03-08	161.15	161.38	158.85	159.12	133648
2017-03-09	159.21	160.35	157.38	158.23	128778
2017-03-10	158.19	159.63	157.47	157.83	133697
2017-03-13	157.88	159.61	157.88	158.75	118600
2017-03-14	157.88	158.98	157.48	157.66	97075
2017-03-15	158.63	162.14	157.82	161.48	149321
2017-03-16	161.73	163.15	160.96	161.66	108789
2017-03-17	161.53	162.41	159.43	161.60	281879
2017-03-20	161.34	161.94	160.59	160.85	83996
2017-03-21	161.32	162.71	156.08	156.29	84690
2017-03-22	156.29	158.58	156.05	158.40	81144
2017-03-23	157.93	159.41	155.60	156.99	115927
2017-03-24	157.37	159.80	157.31	158.07	100499
2017-03-27	156.21	159.84	155.26	159.16	78653
2017-03-28	158.61	162.50	157.57	161.24	119918
2017-03-29	160.73	161.63	159.60	160.54	69683
2017-03-30	160.49	161.91	160.18	160.95	97581
2017-03-31	160.73	161.47	159.85	159.91	239614
2017-04-03	160.23	161.00	156.46	157.04	146210
2017-04-04	155.90	159.90	155.28	155.58	140845
2017-04-05	156.20	157.14	151.04	151.36	157586
2017-04-06	151.48	154.40	150.13	152.53	177818
2017-04-07	151.73	152.42	150.48	151.04	134346
2017-04-10	150.14	154.35	150.14	151.13	119396
2017-04-11	150.78	152.90	150.60	152.73	85546
2017-04-12	152.98	154.03	151.51	152.17	132344
2017-04-13	151.91	152.70	149.81	149.83	78853
2017-04-17	150.48	152.91	149.83	152.76	84562
2017-04-18	152.22	153.42	150.24	153.30	67335
2017-04-19	154.16	155.82	153.88	154.40	98323
2017-04-20	155.19	157.55	153.25	157.37	102620
2017-04-21	157.90	157.90	152.92	153.11	122619
2017-04-24	155.17	156.74	154.10	156.17	124050
2017-04-25	157.08	159.20	156.67	157.42	129468
2017-04-26	157.19	159.27	155.49	157.88	143646
2017-04-27	158.10	159.89	157.44	158.86	104534
2017-04-28	159.00	159.00	153.11	154.15	135607
2017-05-01	154.60	155.80	152.09	154.12	105750
2017-05-02	154.12	155.24	151.62	152.28	188453
2017-05-03	168.70	169.50	160.79	166.28	366053
2017-05-04	167.00	173.14	166.55	169.07	270119
2017-05-05	169.92	169.92	165.71	167.19	160017
2017-05-08	167.02	167.06	165.30	166.56	87489
2017-05-09	166.60	166.84	164.86	165.34	69403
2017-05-10	165.21	166.49	164.39	166.20	60257
2017-05-11	165.63	167.01	163.90	166.25	69696
2017-05-12	165.62	165.65	163.35	164.48	64291
2017-05-15	165.01	166.61	163.75	164.63	76482
2017-05-16	164.71	165.31	163.02	164.45	94873
2017-05-17	162.38	163.22	158.80	158.99	104356
2017-05-18	158.23	159.99	157.26	158.66	93459
2017-05-19	158.61	160.50	158.00	158.33	119707
2017-05-22	158.59	160.94	158.27	160.55	99277
2017-05-23	161.15	162.47	158.19	161.22	84446
2017-05-24	161.03	163.28	158.96	162.68	135224
2017-05-25	163.38	163.92	162.25	162.76	157697
2017-05-26	162.30	163.36	161.30	162.58	60456
2017-05-30	162.32	163.42	161.80	162.58	59367
2017-05-31	163.51	163.53	160.50	161.95	115354
2017-06-01	163.00	165.64	161.21	165.34	93796
2017-06-02	164.89	169.51	164.64	167.93	125162
2017-06-05	168.51	168.51	164.94	165.20	102141
2017-06-06	164.10	165.91	163.12	164.68	64558
2017-06-07	164.97	166.50	163.33	166.15	94859
2017-06-08	166.01	170.81	164.47	170.12	82026
2017-06-09	170.48	170.96	165.57	167.71	106779
2017-06-12	166.91	168.78	163.08	164.85	145007
2017-06-13	165.45	166.41	163.11	164.28	94774
2017-06-14	164.55	165.28	161.89	163.94	100715
2017-06-15	161.76	163.37	159.86	163.03	88125
2017-06-16	162.27	163.80	157.91	162.65	205289
2017-06-19	163.45	164.99	162.92	163.83	73752
2017-06-20	163.50	164.05	160.20	160.44	79091
2017-06-21	161.10	162.15	160.61	161.16	62304
2017-06-22	160.86	161.85	158.76	161.34	59614
2017-06-23	161.23	163.51	161.23	162.16	79431
2017-06-26	163.22	164.83	161.50	164.20	136147
2017-06-27	163.61	164.03	160.41	160.82	104179
2017-06-28	162.40	165.76	161.04	165.03	90618
2017-06-29	165.33	165.33	161.30	163.84	120905
2017-06-30	163.83	166.16	163.64	165.00	176837
2017-07-03	166.01	166.54	164.03	165.53	62810
2017-07-05	165.83	170.05	165.12	167.76	179502
2017-07-06	166.16	169.29	161.65	167.48	204691
2017-07-07	168.16	169.70	168.16	168.94	124120
2017-07-10	168.51	169.82	163.18	166.62	160991
2017-07-11	166.58	169.43	165.96	168.65	126234
2017-07-12	170.39	172.59	169.46	172.04	105293
2017-07-13	172.33	173.54	170.02	171.19	80406
2017-07-14	170.74	172.69	170.74	171.90	89105
2017-07-17	172.51	172.51	170.70	171.76	83581
2017-07-18	178.09	185.72	177.76	183.37	276865
2017-07-19	183.87	188.19	183.71	184.59	182838
2017-07-20	186.60	187.47	183.17	184.40	127166
2017-07-21	185.36	185.36	182.50	182.99	193674
2017-07-24	183.42	184.45	181.60	184.32	154378
2017-07-25	184.91	186.65	183.54	184.79	179094
2017-07-26	184.81	184.81	180.34	180.86	177004
2017-07-27	181.42	181.80	177.30	180.41	98970
2017-07-28	179.52	180.58	178.10	179.57	111497
2017-07-31	179.97	180.56	178.89	180.18	90746
2017-08-01	181.18	182.09	179.42	181.33	144549
2017-08-02	182.10	188.60	176.40	184.94	428114
2017-08-03	184.93	187.99	184.04	186.24	209132
2017-08-04	186.35	186.35	181.42	182.36	157766
2017-08-07	183.22	183.27	180.58	182.22	181268
2017-08-08	181.48	184.39	181.44	182.90	83849
2017-08-09	182.00	184.27	180.74	182.01	62885
2017-08-10	181.07	183.63	178.32	178.53	81119
2017-08-11	179.37	181.17	178.47	181.03	130550
2017-08-14	182.79	185.88	182.31	185.03	104132
2017-08-15	185.51	185.51	181.90	182.39	60087
2017-08-16	183.00	185.36	181.75	182.89	83950
2017-08-17	182.02	182.34	177.74	177.88	89180
2017-08-18	177.40	178.05	176.01	176.39	107380
2017-08-21	176.00	179.12	173.82	175.97	78628
2017-08-22	176.32	177.93	175.32	177.10	101480
2017-08-23	176.45	177.82	175.82	176.93	64872
2017-08-24	177.63	178.09	176.24	177.51	88182
2017-08-25	177.93	179.72	176.80	178.26	71064
2017-08-28	178.29	178.30	166.40	174.26	766381
2017-08-29	174.30	179.58	171.91	178.33	297632
2017-08-30	178.84	182.50	177.45	182.27	211496
2017-08-31	182.85	186.62	181.58	186.16	305187
2017-09-01	186.15	187.30	185.36	186.47	131475
2017-09-05	186.40	187.13	184.61	185.14	274960
2017-09-06	186.32	186.70	183.67	185.80	203384
2017-09-07	185.50	186.56	184.40	185.43	129629
2017-09-08	184.85	186.24	183.87	184.71	131725
2017-09-11	185.85	187.49	185.38	186.85	114262
2017-09-12	187.55	187.73	185.30	185.60	101207
2017-09-13	185.61	185.98	184.17	184.62	89292
2017-09-14	184.74	185.54	184.10	184.94	133830
2017-09-15	185.20	185.67	183.42	185.33	224545
2017-09-18	185.90	187.67	184.26	187.08	182394
2017-09-19	186.94	189.95	186.01	189.71	117978
2017-09-20	190.10	190.83	188.75	190.27	113873
2017-09-21	190.27	190.97	187.95	188.23	72849
2017-09-22	188.23	189.82	188.03	189.32	68788
2017-09-25	188.41	188.94	186.63	188.11	87434
2017-09-26	188.82	190.52	187.60	190.50	93521
2017-09-27	191.69	195.32	191.02	194.25	174352
2017-09-28	195.00	197.62	193.44	197.46	165238
2017-09-29	198.72	199.26	195.87	195.88	219557
2017-10-02	195.88	196.91	194.09	195.47	184632
2017-10-03	195.85	196.60	194.04	196.39	126225
2017-10-04	195.62	198.35	195.12	197.72	67717
2017-10-05	198.70	200.26	196.56	200.06	105650
2017-10-06	200.14	204.40	199.68	204.10	241437
2017-10-09	204.20	205.98	202.63	202.90	153672
2017-10-10	204.19	205.58	202.96	205.58	115762
2017-10-11	205.15	206.22	203.10	206.19	269196
2017-10-12	206.07	209.85	205.93	209.04	121486
2017-10-13	206.07	206.73	201.76	202.81	390048
2017-10-16	204.48	206.49	202.60	205.76	167981
2017-10-17	205.01	207.60	205.00	205.15	131394
2017-10-18	205.76	208.27	204.81	208.26	116529
2017-10-19	207.15	207.43	205.28	206.56	99866
2017-10-20	208.87	208.87	206.52	207.76	85364
2017-10-23	208.46	208.77	206.38	208.37	74958
2017-10-24	209.70	212.47	208.87	210.84	131065
2017-10-25	211.11	211.28	207.04	209.64	94951
2017-10-26	209.93	209.93	207.39	207.54	98901
2017-10-27	207.66	209.99	206.43	209.88	162699
2017-10-30	210.58	211.05	207.66	210.05	100612
2017-10-31	210.67	212.54	208.53	209.00	184782
2017-11-01	194.00	195.18	182.95	188.44	778663
2017-11-02	186.00	188.73	183.22	183.62	376064
2017-11-03	184.16	187.80	182.03	184.81	263300
2017-11-06	185.53	188.99	184.93	188.57	144314
2017-11-07	187.29	190.98	185.52	190.72	201689
2017-11-08	189.55	195.27	188.63	194.41	387355
2017-11-09	193.24	195.57	191.05	195.09	254403
2017-11-10	195.11	196.77	193.41	195.73	150379
2017-11-13	195.11	195.78	193.68	195.25	104447
2017-11-14	194.49	199.74	194.01	198.89	206796
2017-11-15	198.05	199.55	196.10	198.33	154752
2017-11-16	198.43	204.60	196.82	203.93	170398
2017-11-17	203.00	206.33	200.04	204.96	182431
2017-11-20	205.94	207.58	204.53	207.15	140585
2017-11-21	208.23	212.97	207.45	211.62	148165
2017-11-22	210.25	215.00	206.43	206.50	137449
2017-11-24	206.87	207.91	204.94	206.40	59417
2017-11-27	206.32	206.32	204.02	205.00	86022
2017-11-28	206.40	207.39	204.31	206.56	170077
2017-11-29	207.05	207.20	199.62	201.16	153791
2017-11-30	202.70	205.44	199.70	202.90	139616
2017-12-01	202.15	202.15	194.00	201.41	116858
2017-12-04	202.85	202.85	197.20	197.37	108481
2017-12-05	196.97	199.13	194.23	194.52	179487
2017-12-06	193.96	195.54	192.00	192.17	129752
2017-12-07	192.25	196.82	192.25	196.20	138774
2017-12-08	197.57	199.00	195.62	197.41	145110
2017-12-11	196.86	199.36	196.40	196.85	166855
2017-12-12	197.39	197.70	194.65	194.90	141442
2017-12-13	195.33	197.73	193.76	193.95	108101
2017-12-14	194.16	196.48	192.67	193.04	170208
2017-12-15	193.94	199.32	192.99	197.72	233578
2017-12-18	199.18	202.76	198.38	200.84	89473
2017-12-19	200.83	201.47	198.12	198.75	78413
2017-12-20	199.42	200.69	198.26	200.32	126809
2017-12-21	200.76	202.75	198.60	202.41	121169
2017-12-22	202.08	202.38	198.54	199.10	85641
2017-12-26	198.24	198.24	194.87	195.38	86587
2017-12-27	195.51	197.83	195.51	195.83	70380
2017-12-28	196.55	197.33	195.70	197.19	76006
2017-12-29	197.11	200.97	196.37	197.82	125275
2018-01-02	198.94	199.78	196.05	198.27	100525
2018-01-03	198.27	202.16	197.22	200.80	124472
2018-01-04	201.90	203.62	201.05	202.49	94089
2018-01-05	202.55	203.50	200.97	201.19	117103
2018-01-08	200.46	205.35	199.55	204.59	108639
2018-01-09	204.64	206.00	202.76	203.05	102340
2018-01-10	201.55	202.35	200.21	201.06	82351
2018-01-11	201.36	203.13	200.41	202.59	99317
2018-01-12	202.79	206.74	202.73	206.45	126966
2018-01-16	206.74	209.68	205.45	205.55	168009
2018-01-17	207.50	211.73	206.93	210.77	442695
2018-01-18	210.55	212.34	207.80	209.98	272740
2018-01-19	210.31	220.19	210.31	219.93	227519
2018-01-22	220.00	220.49	216.62	220.23	391277
2018-01-23	219.44	221.06	214.09	214.20	288437
2018-01-24	215.59	218.04	212.11	212.63	334981
2018-01-25	213.65	216.25	208.35	209.13	243586
2018-01-26	210.39	212.50	207.90	212.37	391229
2018-01-29	212.02	212.72	208.78	208.85	189696
2018-01-30	206.80	210.75	206.04	207.66	212602
2018-01-31	212.00	221.41	211.99	217.34	340597
2018-02-01	216.99	226.33	215.00	222.00	277108
2018-02-02	221.33	222.00	214.37	214.89	181523
2018-02-05	212.50	216.01	207.15	208.19	328413
2018-02-06	203.78	211.06	199.44	209.50	285284
2018-02-07	208.68	209.96	204.99	205.91	126398
2018-02-08	206.28	206.61	194.25	194.38	197739
2018-02-09	196.32	200.75	189.83	199.48	249195
2018-02-12	200.30	202.60	198.58	200.32	187505
2018-02-13	198.60	201.20	196.70	198.52	108000
2018-02-14	196.23	203.47	196.23	203.27	118672
2018-02-15	204.98	209.86	201.33	208.68	181181
2018-02-16	207.56	209.37	206.63	208.05	124475
2018-02-20	206.61	210.25	206.33	208.66	146699
2018-02-21	207.00	211.41	205.57	208.77	118201
2018-02-22	210.18	211.91	208.89	210.15	92013
2018-02-23	211.57	211.72	207.59	210.15	58126
2018-02-26	210.00	212.75	208.48	212.66	164109
2018-02-27	212.92	214.71	210.04	210.04	107079
2018-02-28	210.74	213.00	206.49	207.50	172425
2018-03-01	208.39	210.47	205.69	207.53	157257
2018-03-02	206.50	210.54	205.39	209.95	120368
2018-03-05	208.82	211.45	205.76	208.40	129891
2018-03-06	209.02	213.40	208.66	211.98	140629
2018-03-07	209.85	214.86	207.86	214.13	108875
2018-03-08	214.61	214.61	209.50	212.42	84837
2018-03-09	213.94	219.60	213.59	219.40	113092
2018-03-12	219.63	224.00	214.72	222.52	177831
2018-03-13	223.37	225.30	220.10	221.21	152215
2018-03-14	222.08	222.08	217.68	220.07	158155
2018-03-15	219.83	221.09	214.86	220.94	120640
2018-03-16	221.00	224.22	216.52	223.19	250227
2018-03-19	222.24	223.72	211.24	219.70	116735
2018-03-20	220.17	224.95	219.08	219.43	128168
2018-03-21	218.96	222.84	218.96	219.23	108016
2018-03-22	217.34	219.60	210.33	210.56	148669
2018-03-23	211.43	211.50	204.25	204.73	202662
2018-03-26	207.91	208.50	204.45	207.54	140241
2018-03-27	207.53	207.53	200.69	201.89	129700
2018-03-28	201.76	203.92	197.82	201.61	163698
2018-03-29	203.28	210.25	203.28	208.18	133454
2018-04-02	207.43	208.28	199.04	201.02	88924
2018-04-03	202.26	209.07	200.50	202.30	181373
2018-04-04	199.36	202.93	196.66	201.55	139616
2018-04-05	203.50	205.38	201.05	202.37	93934
2018-04-06	200.98	202.57	196.01	198.63	105843
2018-04-09	200.30	204.52	198.50	199.44	81801
2018-04-10	202.61	204.85	200.98	203.04	85086
2018-04-11	202.84	204.35	201.74	203.47	119016
2018-04-12	204.70	207.35	202.10	206.19	80269
2018-04-13	206.87	206.87	202.76	204.06	77333
2018-04-16	205.85	205.90	202.79	203.91	119543
2018-04-17	205.00	211.36	204.68	210.99	121180
2018-04-18	211.01	213.06	209.51	211.22	88596
2018-04-19	212.19	213.79	208.24	208.77	93789
2018-04-20	207.48	208.35	202.62	204.12	103418
2018-04-23	205.19	206.80	202.09	203.09	118656
2018-04-24	203.96	205.10	197.23	199.26	106658
2018-04-25	199.45	200.94	196.77	199.20	63267
2018-04-26	200.22	200.25	197.70	198.04	94955
2018-04-27	199.09	199.09	192.55	192.59	204804
2018-04-30	192.51	195.09	186.19	186.92	245737
2018-05-01	186.73	187.43	184.04	186.59	275575
2018-05-02	204.30	220.73	203.80	218.90	617349
2018-05-03	219.29	219.81	209.03	210.08	316131
2018-05-04	209.46	209.66	204.77	206.61	335990
2018-05-07	207.03	213.57	204.65	212.18	186972
2018-05-08	211.91	213.66	209.33	211.79	133925
2018-05-09	212.73	216.58	210.75	216.50	143807
2018-05-10	217.19	219.96	209.98	219.81	131031
2018-05-11	216.92	218.00	211.01	213.79	198033
2018-05-14	214.82	217.15	213.01	214.32	94952
2018-05-15	213.30	215.53	211.79	215.18	92077
2018-05-16	215.03	218.30	213.60	216.48	180347
2018-05-17	216.86	218.85	215.14	216.96	126090
2018-05-18	217.94	217.94	210.60	210.85	230461
2018-05-21	212.12	215.49	211.58	215.27	104000
2018-05-22	216.12	217.46	212.68	212.88	141620
2018-05-23	211.09	216.45	211.09	216.25	169151
2018-05-24	215.79	217.47	213.52	215.61	136510
2018-05-25	214.11	215.54	211.76	215.39	141876
2018-05-29	214.57	216.97	213.06	216.24	210858
2018-05-30	216.75	223.36	213.02	221.49	230124
2018-05-31	220.68	222.00	215.97	217.05	171764
2018-06-01	219.75	220.14	215.78	215.86	158624
2018-06-04	217.37	217.95	214.40	217.20	134873
2018-06-05	217.82	220.63	215.48	219.91	158433
2018-06-06	220.00	224.02	217.60	223.16	180801
2018-06-07	223.42	225.64	222.19	224.75	171455
2018-06-08	225.53	227.35	222.34	226.24	179386
2018-06-11	226.69	231.33	226.69	229.94	276541
2018-06-12	229.95	231.02	227.84	229.77	207548
2018-06-13	230.34	231.72	228.51	230.91	203492
2018-06-14	232.15	233.72	230.92	233.56	194520
2018-06-15	232.59	235.22	230.20	234.62	335186
2018-06-18	232.40	233.82	231.11	233.74	167562
2018-06-19	232.50	232.50	227.19	232.00	230108
2018-06-20	232.17	235.00	231.39	234.94	183679
2018-06-21	235.68	235.68	230.29	232.36	254015
2018-06-22	233.26	238.11	228.10	231.91	2685872
2018-06-25	231.90	233.48	225.00	227.83	286006
2018-06-26	228.24	233.26	228.22	231.96	229733
2018-06-27	231.21	235.37	226.67	226.99	260625
2018-06-28	226.97	227.66	223.79	226.97	229214
2018-06-29	227.95	229.73	226.41	228.18	249446
2018-07-02	226.00	227.03	222.63	225.91	234129
2018-07-03	227.15	227.58	222.88	223.33	179519
2018-07-05	224.06	227.51	223.39	227.26	344847
2018-07-06	227.83	228.92	226.07	228.72	115885
2018-07-09	229.92	231.51	228.65	231.10	137688
2018-07-10	231.41	231.85	230.16	231.33	124608
2018-07-11	229.11	230.92	223.86	224.38	233607
2018-07-12	225.30	227.28	223.21	226.93	166216
2018-07-13	225.39	228.95	225.39	227.84	113538
2018-07-16	227.00	229.32	226.28	227.03	102054
2018-07-17	227.72	230.82	226.97	229.74	120142
2018-07-18	230.14	231.00	228.70	229.56	134564
2018-07-19	229.42	231.42	227.73	228.57	175344
2018-07-20	227.84	228.90	225.76	226.85	88826
2018-07-23	226.19	226.19	223.50	224.56	124695
2018-07-24	225.81	225.89	222.10	223.48	105275
2018-07-25	223.52	225.97	220.59	223.36	121966
2018-07-26	222.89	225.76	222.31	223.26	179523
2018-07-27	223.47	224.44	219.55	221.53	123155
2018-07-30	221.82	222.71	217.47	218.12	145055
2018-07-31	218.87	221.99	216.39	216.82	251916
2018-08-01	211.00	211.76	202.11	210.96	813863
2018-08-02	210.02	220.77	209.50	219.61	630200
2018-08-03	219.56	221.29	216.09	219.64	390236
2018-08-06	218.97	222.04	215.86	221.24	181348
2018-08-07	222.49	228.78	222.49	228.09	295597
2018-08-08	227.26	229.73	222.48	223.73	209232
2018-08-09	223.83	226.34	221.30	221.83	218001
2018-08-10	220.26	222.79	218.47	218.89	112980
2018-08-13	219.49	221.67	217.51	219.22	167887
2018-08-14	220.29	224.11	219.57	222.21	95445
2018-08-15	221.48	223.40	216.75	219.13	124368
2018-08-16	220.24	221.85	218.72	219.05	68374
2018-08-17	219.38	220.60	216.88	219.09	106943
2018-08-20	219.79	220.36	218.06	219.27	53697
2018-08-21	219.89	224.21	219.40	222.40	81020
2018-08-22	221.59	222.80	217.21	217.58	94650
2018-08-23	216.89	218.33	215.01	217.04	72237
2018-08-24	217.68	220.16	216.34	219.01	78298
2018-08-27	220.33	223.71	220.33	223.56	125529
2018-08-28	223.79	226.98	223.24	225.66	112443
2018-08-29	224.77	228.94	220.27	227.09	228116
2018-08-30	227.75	227.75	222.53	223.20	74637
2018-08-31	222.95	224.72	221.66	223.56	88842
2018-09-04	223.16	225.85	220.50	222.27	101074
2018-09-05	221.85	225.17	219.49	224.27	145510
2018-09-06	224.40	225.66	221.44	221.52	115842
2018-09-07	221.68	223.22	218.91	219.28	72965
2018-09-10	219.40	222.06	219.40	220.39	77865
2018-09-11	220.02	221.76	218.99	219.76	71708
2018-09-12	219.63	220.42	216.30	219.15	77626
2018-09-13	220.30	224.94	218.90	220.08	84152
2018-09-14	221.40	225.70	221.21	221.88	126079
2018-09-17	220.01	221.04	217.35	217.87	153130
2018-09-18	218.05	218.93	213.58	213.59	121011
2018-09-19	213.32	214.08	200.98	203.43	578449
2018-09-20	204.00	210.77	203.52	210.56	267496
2018-09-21	211.38	212.93	208.52	208.75	259068
2018-09-24	207.19	208.74	201.86	203.62	187461
2018-09-25	203.50	203.50	199.15	200.00	181911
2018-09-26	200.09	200.33	196.16	196.68	227702
2018-09-27	197.21	197.59	194.71	196.91	152046
2018-09-28	196.22	198.28	195.65	197.89	208369
2018-10-01	198.25	198.78	195.17	195.33	142333
2018-10-02	194.95	196.36	193.07	193.90	113809
2018-10-03	194.01	196.87	193.22	195.58	250292
2018-10-04	194.92	195.74	191.70	192.46	142056
2018-10-05	192.19	196.62	185.92	186.98	150025
2018-10-08	183.11	186.30	180.71	181.79	168166
2018-10-09	180.57	184.26	180.07	182.15	263153
2018-10-10	181.44	181.44	175.11	175.55	274500
2018-10-11	175.70	178.87	174.21	174.34	224422
2018-10-12	176.99	178.44	175.02	176.86	171308
2018-10-15	176.07	178.91	174.71	177.53	155070
2018-10-16	179.30	183.08	175.48	182.64	162628
2018-10-17	181.90	186.01	181.20	182.85	159180
2018-10-18	181.25	184.53	176.90	177.51	133134
2018-10-19	177.96	178.62	174.88	175.27	137601
2018-10-22	176.38	179.81	175.32	177.56	88880
2018-10-23	174.15	177.90	172.66	176.72	181343
2018-10-24	174.51	175.03	167.38	168.08	282710
2018-10-25	168.99	172.66	168.62	171.22	290793
2018-10-26	167.81	171.38	165.54	167.60	259648
2018-10-29	170.59	173.41	163.43	165.08	240722
2018-10-30	165.22	169.68	164.12	169.11	293554
2018-10-31	185.86	189.51	173.47	181.16	527130
2018-11-01	181.64	187.63	179.45	186.64	261049
2018-11-02	187.44	193.58	186.33	191.75	277976
2018-11-05	192.03	194.93	185.77	186.95	147432
2018-11-06	186.10	187.58	182.04	184.91	160590
2018-11-07	185.35	192.38	182.88	192.15	176943
2018-11-08	190.27	193.99	189.68	190.36	128139
2018-11-09	188.37	189.20	183.04	185.50	79542
2018-11-12	185.36	185.56	179.67	182.55	133045
2018-11-13	182.55	185.85	178.51	179.89	235345
2018-11-14	181.56	185.46	180.80	181.17	97846
2018-11-15	179.88	185.38	179.88	184.52	105514
2018-11-16	182.52	186.39	182.00	184.35	83392
2018-11-19	185.00	185.56	178.23	179.25	91556
2018-11-20	175.07	178.75	175.00	177.00	97497
2018-11-21	179.24	182.70	178.18	179.58	68328
2018-11-23	177.47	182.87	177.47	179.47	32146
2018-11-26	182.58	183.75	180.13	181.57	91269
2018-11-27	180.77	180.77	177.47	177.85	102684
2018-11-28	178.52	185.40	176.70	185.17	115102
2018-11-29	184.61	189.01	184.22	187.64	123196
2018-11-30	187.89	192.58	186.90	191.35	172730
2018-12-03	194.47	195.37	190.72	195.08	141967
2018-12-04	194.48	194.48	183.10	183.13	117337
2018-12-06	179.88	180.19	175.55	178.15	156632
2018-12-07	177.18	179.01	171.27	172.58	154357
2018-12-10	171.88	173.95	169.37	172.67	139348
2018-12-11	174.83	178.23	170.48	170.62	190806
2018-12-12	173.29	176.64	169.39	174.69	147627
2018-12-13	174.76	176.94	170.12	173.91	133517
2018-12-14	172.13	174.45	168.88	169.14	160450
2018-12-17	168.33	172.30	165.35	167.44	191284
2018-12-18	169.41	171.22	164.85	165.99	138489
2018-12-19	165.67	172.16	164.21	164.88	127940
2018-12-20	163.25	167.12	162.06	164.11	135998
2018-12-21	164.53	166.80	159.83	160.10	298795
2018-12-24	158.40	161.20	155.15	155.15	102122
2018-12-26	155.97	166.77	155.59	165.73	215064
2018-12-27	162.41	168.80	160.82	168.78	171940
2018-12-28	168.92	174.78	164.52	168.03	150714
2018-12-31	169.78	171.73	168.86	171.48	125509
2019-01-02	168.00	170.76	165.91	170.16	131030
2019-01-03	168.13	168.41	162.87	163.16	156869
2019-01-04	165.28	171.35	164.64	170.28	180358
2019-01-07	170.86	175.24	169.58	172.08	181814
2019-01-08	176.30	178.06	173.31	176.26	152516
2019-01-09	177.49	181.56	172.31	180.50	172470
2019-01-10	180.02	184.21	179.22	183.76	155474
2019-01-11	183.15	184.38	177.47	183.43	134207
2019-01-14	181.24	183.62	171.87	182.26	146688
2019-01-15	183.00	183.57	179.52	180.63	120577
2019-01-16	180.75	185.30	180.75	184.49	102179
2019-01-17	182.86	185.25	179.15	184.40	231873
2019-01-18	186.40	188.58	186.00	187.42	132452
2019-01-22	185.62	185.62	180.18	182.12	142041
2019-01-23	182.99	184.45	178.67	180.85	121201
2019-01-24	180.99	185.76	179.45	184.78	152108
2019-01-25	185.99	189.20	184.77	186.08	148010
2019-01-28	183.72	186.70	179.50	186.58	137910
2019-01-29	186.34	187.68	183.00	184.36	138968
2019-01-30	171.84	178.45	168.99	170.75	594760
2019-01-31	173.90	176.92	171.76	175.72	281372
2019-02-01	175.35	181.13	173.46	180.37	228144
2019-02-04	180.31	182.08	179.26	182.08	113394
2019-02-05	182.50	185.33	182.50	184.89	200248
2019-02-06	184.90	188.62	183.67	184.11	159099
2019-02-07	181.87	182.71	177.50	178.89	200612
2019-02-08	177.42	178.93	172.81	178.84	123055
2019-02-11	179.25	180.46	177.14	179.38	122507
2019-02-12	180.93	183.78	179.79	182.85	85566
2019-02-13	183.35	184.99	183.00	183.83	73358
2019-02-14	182.86	185.13	181.10	183.29	110545
2019-02-15	184.38	187.17	181.97	187.17	117012
2019-02-19	186.32	188.05	184.86	186.55	112348
2019-02-20	186.00	189.04	185.09	187.69	119306
2019-02-21	186.98	190.56	184.33	189.34	144577
2019-02-22	189.91	191.72	188.63	191.40	103594
2019-02-25	192.87	197.02	192.41	195.47	141716
2019-02-26	195.66	195.89	191.87	193.43	120220
2019-02-27	192.53	193.87	190.57	192.75	123447
2019-02-28	192.34	195.28	190.33	193.09	145502
2019-03-01	194.76	195.24	190.75	192.37	90652
2019-03-04	193.13	194.18	190.64	192.71	87677
2019-03-05	193.17	195.28	192.15	193.36	91274
2019-03-06	193.33	195.61	191.73	191.74	294242
2019-03-07	191.51	191.51	188.03	189.04	192888
2019-03-08	187.68	190.49	186.97	188.67	155406
2019-03-11	189.17	191.83	188.83	191.03	81895
2019-03-12	191.12	191.60	189.56	190.89	68993
2019-03-13	191.98	193.30	190.38	190.58	109912
2019-03-14	190.33	190.33	187.58	187.85	168484
2019-03-15	187.93	193.60	187.93	191.14	240726
2019-03-18	191.59	192.55	186.86	190.13	223250
2019-03-19	191.01	193.41	190.04	190.75	179074
2019-03-20	190.77	191.83	184.53	188.00	164125
2019-03-21	187.52	193.62	187.52	192.46	128041
2019-03-22	191.32	191.48	182.41	182.72	142005
2019-03-25	182.70	186.62	179.75	182.76	163463
2019-03-26	184.54	186.11	182.28	183.94	92228
2019-03-27	183.33	184.39	179.52	181.17	274938
2019-03-28	181.07	183.22	180.86	182.17	149633
2019-03-29	182.17	183.90	181.98	182.48	230934
2019-04-01	183.97	186.28	182.19	185.75	238640
2019-04-02	185.16	186.24	182.93	185.44	150941
2019-04-03	186.14	192.67	186.14	191.52	272739
2019-04-04	191.90	194.92	191.49	192.06	148888
2019-04-05	192.05	195.76	192.05	194.43	150737
2019-04-08	193.47	196.19	192.44	196.10	104940
2019-04-09	195.73	195.96	191.57	192.40	120888
2019-04-10	192.94	194.29	191.77	193.28	205744
2019-04-11	193.96	194.66	192.40	193.29	117857
2019-04-12	194.86	197.20	192.51	196.87	98377
2019-04-15	197.08	197.93	195.08	197.51	111437
2019-04-16	198.52	202.00	198.03	200.84	132346
2019-04-17	199.03	203.15	198.56	198.96	163904
2019-04-18	198.73	200.60	198.25	199.32	96490
2019-04-22	198.01	199.06	196.70	198.05	95192
2019-04-23	199.04	202.65	198.05	201.83	116453
2019-04-24	201.83	206.00	201.73	204.45	138950
2019-04-25	204.00	204.00	197.94	199.02	114994
2019-04-26	198.67	200.23	197.83	199.24	111966
2019-04-29	199.99	201.42	198.19	198.47	173389
2019-04-30	198.25	201.33	197.38	201.05	229813
2019-05-01	191.26	197.90	188.62	188.90	372549
2019-05-02	188.15	194.57	187.32	193.57	353315
2019-05-03	195.55	197.64	192.28	196.23	115721
2019-05-06	193.25	193.25	186.86	188.49	228370
2019-05-07	186.21	186.84	182.07	184.15	135730
2019-05-08	183.29	183.90	179.06	179.35	179633
2019-05-09	176.98	180.26	175.26	178.66	144783
2019-05-10	177.41	177.73	172.91	175.89	129969
2019-05-13	171.65	171.76	167.38	168.15	198877
2019-05-14	169.25	173.05	169.25	171.25	121141
2019-05-15	169.39	173.70	169.26	173.32	103174
2019-05-16	173.39	175.55	172.96	173.75	110686
2019-05-17	171.54	174.08	169.71	169.76	129336
2019-05-20	167.97	170.54	167.13	168.83	113564
2019-05-21	170.19	172.76	170.19	170.82	105896
2019-05-22	171.15	172.85	169.14	169.70	125638
2019-05-23	168.00	168.92	165.58	167.12	199635
2019-05-24	168.58	169.46	165.94	167.59	130449
2019-05-28	168.19	169.11	166.74	166.74	156140
2019-05-29	166.06	167.25	163.97	165.33	107809
2019-05-30	165.98	167.59	165.98	167.42	107576
2019-05-31	165.26	165.64	162.70	163.21	173231
2019-06-03	163.56	165.60	162.59	163.44	140316
2019-06-04	165.89	169.52	165.10	169.28	102788
2019-06-05	170.43	171.20	166.21	169.62	153876
2019-06-06	169.89	170.78	168.00	169.82	103849
2019-06-07	170.78	173.12	170.78	172.55	136991
2019-06-10	174.06	176.17	173.53	174.67	112308
2019-06-11	176.54	177.70	171.96	173.32	190529
2019-06-12	173.07	173.57	171.10	172.03	113607
2019-06-13	172.54	174.53	172.04	174.30	124471
2019-06-14	173.63	174.25	167.10	167.46	187884
2019-06-17	166.97	169.89	166.18	168.51	108562
2019-06-18	169.81	176.15	169.81	175.68	155880
2019-06-19	175.69	176.93	175.11	175.97	135787
2019-06-20	178.58	180.18	176.14	179.82	131681
2019-06-21	179.69	180.44	176.40	176.83	190267
2019-06-24	177.40	179.77	175.76	175.89	129953
2019-06-25	175.68	176.32	173.05	173.18	110508
2019-06-26	174.50	176.70	174.23	174.78	150765
2019-06-27	175.75	177.04	174.71	176.73	110403
2019-06-28	176.69	179.78	175.36	176.91	591250
2019-07-01	180.96	182.00	177.59	178.69	172972
2019-07-02	178.76	179.14	176.94	177.90	121618
2019-07-03	177.45	178.47	176.95	178.18	34953
2019-07-05	176.66	177.78	175.01	177.47	54755
2019-07-08	175.97	176.99	171.93	172.41	110357
2019-07-09	171.74	173.12	170.24	172.64	105304
2019-07-10	173.87	175.06	173.23	173.54	200629
2019-07-11	172.77	173.00	166.69	167.13	144043
2019-07-12	167.29	171.09	167.29	170.69	202055
2019-07-15	170.98	171.26	168.54	170.55	140381
2019-07-16	169.29	170.54	167.59	168.43	315753
2019-07-17	168.97	171.77	166.37	169.72	316772
2019-07-18	168.58	171.39	167.61	170.70	104553
2019-07-19	171.77	176.13	169.80	175.00	204569
2019-07-22	175.27	179.20	175.27	177.24	163339
2019-07-23	178.09	184.05	178.09	183.67	212196
2019-07-24	183.80	190.76	181.50	190.59	260657
2019-07-25	189.89	190.33	184.35	188.92	313468
2019-07-26	189.94	190.55	185.87	186.47	333420
2019-07-29	186.13	187.73	184.54	186.07	272217
2019-07-30	183.97	188.85	182.73	188.84	216441
2019-07-31	175.75	181.79	168.18	168.96	552701
2019-08-01	167.51	171.28	163.55	164.89	365613
2019-08-02	162.86	165.72	158.17	159.13	410230
2019-08-05	155.42	156.65	153.75	155.50	350828
2019-08-06	156.88	159.10	154.43	155.17	252864
2019-08-07	152.86	155.79	152.49	154.94	345451
2019-08-08	156.40	159.20	154.24	158.79	226700
2019-08-09	157.93	158.91	154.21	154.41	145636
2019-08-12	153.54	155.51	152.79	153.57	126948
2019-08-13	153.43	160.58	151.92	157.97	148463
2019-08-14	154.47	155.92	151.77	151.82	167254
2019-08-15	152.57	152.57	149.80	151.35	183761
2019-08-16	152.79	157.46	151.64	156.73	192252
2019-08-19	158.34	162.36	158.34	160.14	208995
2019-08-20	159.98	160.13	158.24	158.94	272515
2019-08-21	160.53	161.47	158.93	159.33	143826
2019-08-22	160.06	161.10	158.29	159.99	78643
2019-08-23	158.89	160.85	153.34	153.95	165285
2019-08-26	156.64	157.15	154.01	154.53	121367
2019-08-27	156.02	157.12	153.56	154.23	135446
2019-08-28	153.48	155.31	152.17	152.91	132798
2019-08-29	154.71	157.23	154.04	156.22	136784
2019-08-30	157.54	157.54	154.63	156.07	120816
2019-09-03	155.61	156.51	152.54	155.98	158980
2019-09-04	158.21	160.00	157.97	159.44	94553
2019-09-05	162.03	166.97	162.03	165.89	100549
2019-09-06	166.33	167.48	164.99	166.44	118468
2019-09-09	168.16	170.78	166.52	170.62	133263
2019-09-10	170.46	174.46	169.18	174.31	106462
2019-09-11	174.72	182.05	172.94	181.93	181107
2019-09-12	183.20	184.71	179.47	180.83	226817
2019-09-13	181.75	183.89	180.35	183.10	153405
2019-09-16	181.77	185.00	181.39	181.65	142305
2019-09-17	180.96	181.38	177.07	178.00	265209
2019-09-18	177.90	179.01	175.05	177.83	112429
2019-09-19	177.94	178.87	175.13	176.06	124088
2019-09-20	176.45	177.01	172.64	173.12	311811
2019-09-23	172.97	178.52	172.97	177.48	86190
2019-09-24	178.81	179.96	174.80	175.77	151149
2019-09-25	175.90	180.85	174.76	179.98	129413
2019-09-26	179.60	180.41	175.56	176.76	88818
2019-09-27	177.44	177.92	174.65	177.47	99857
2019-09-30	177.98	179.91	177.22	177.31	152627
2019-10-01	176.83	180.34	172.16	172.68	115674
2019-10-02	170.98	172.35	167.38	171.73	108688
2019-10-03	172.84	175.72	171.42	175.55	119564
2019-10-04	176.48	179.65	174.32	179.15	99050
2019-10-07	177.89	180.48	177.01	178.22	90694
2019-10-08	176.75	176.95	173.58	173.99	73268
2019-10-09	175.91	177.30	173.83	174.80	77725
2019-10-10	174.93	178.58	174.86	176.47	69368
2019-10-11	178.38	182.38	178.38	181.02	82723
2019-10-14	180.60	181.89	179.47	181.83	63374
2019-10-15	182.66	185.76	181.36	185.27	112879
2019-10-16	184.99	186.87	184.06	184.85	147610
2019-10-17	186.07	187.85	185.09	187.53	95473
2019-10-18	187.46	188.41	185.99	187.36	92098
2019-10-21	188.87	191.87	187.67	189.12	102438
2019-10-22	189.83	190.41	182.97	188.63	86218
2019-10-23	188.18	189.58	185.59	188.78	141647
2019-10-24	190.00	190.79	185.53	185.96	236963
2019-10-25	186.23	190.04	185.33	188.29	160672
2019-10-28	189.71	191.00	188.50	188.97	234617
2019-10-29	188.41	189.50	186.06	189.00	171479
2019-10-30	171.41	181.99	171.11	174.27	386946
2019-10-31	171.79	175.91	171.55	175.57	241395
2019-11-01	177.02	182.36	175.80	181.07	194590
2019-11-04	182.83	185.54	182.00	184.77	226853
2019-11-05	185.83	187.77	184.89	185.50	137053
2019-11-06	184.65	184.98	181.56	184.59	110267
2019-11-07	185.62	188.95	183.89	184.59	94589
2019-11-08	184.19	185.11	182.48	183.81	84683
2019-11-11	181.73	183.36	181.26	182.16	78928
2019-11-12	181.82	182.81	179.99	180.82	86641
2019-11-13	179.38	180.34	176.14	176.90	131974
2019-11-14	176.39	176.96	174.81	176.08	164444
2019-11-15	177.85	178.52	175.78	178.39	193653
2019-11-18	177.76	178.88	175.06	178.80	187133
2019-11-19	179.30	181.77	177.49	181.10	127161
2019-11-20	179.50	181.85	178.03	179.85	191294
2019-11-21	180.19	180.58	177.43	179.14	187092
2019-11-22	180.25	181.37	178.61	179.65	73837
2019-11-25	179.75	183.52	178.91	183.00	89920
2019-11-26	182.89	183.70	181.05	182.13	75928
2019-11-27	182.74	184.59	181.19	184.55	52419
2019-11-29	184.28	184.28	180.82	181.41	43433
2019-12-02	181.03	183.22	178.14	178.43	93666
2019-12-03	176.89	177.51	172.88	177.17	113179
2019-12-04	178.61	183.28	178.50	181.20	106468
2019-12-05	181.48	183.67	181.22	183.51	127020
2019-12-06	184.96	186.51	184.53	184.55	121066
2019-12-09	184.57	184.90	182.73	182.95	76104
2019-12-10	182.74	184.86	182.04	184.33	52815
2019-12-11	185.39	186.97	184.51	186.13	71924
2019-12-12	185.75	189.64	185.25	188.48	69062
2019-12-13	188.08	190.84	186.92	188.41	94664
2019-12-16	189.54	191.98	188.91	189.56	113982
2019-12-17	189.26	191.56	189.24	190.14	107753
2019-12-18	189.46	190.88	189.09	189.95	162216
2019-12-19	190.30	192.42	188.90	191.85	118415
2019-12-20	192.26	193.05	189.68	190.54	298832
2019-12-23	191.33	191.33	188.69	190.13	101907
2019-12-24	190.13	191.40	189.60	190.52	35096
2019-12-26	191.59	192.25	190.34	191.75	40405
2019-12-27	192.07	193.30	190.47	192.02	56107
2019-12-30	191.82	193.43	190.62	192.01	53593
2019-12-31	191.70	192.95	190.81	191.30	99398
2020-01-02	192.96	193.61	190.26	193.48	65407
2020-01-03	191.15	191.78	188.86	191.01	85034
2020-01-06	189.50	189.81	187.07	187.39	171893
2020-01-07	187.85	193.18	187.06	191.93	110925
2020-01-08	191.47	193.44	190.02	191.82	81594
2020-01-09	193.11	193.11	189.62	190.65	88924
2020-01-10	190.64	192.61	189.56	191.11	83765
2020-01-13	191.16	193.71	190.16	193.55	61506
2020-01-14	193.21	196.00	192.11	193.38	181114
2020-01-15	193.21	195.35	190.45	191.41	135446
2020-01-16	192.86	193.36	190.86	192.33	97085
2020-01-17	192.13	193.38	189.08	190.82	121364
2020-01-21	189.68	191.61	189.22	190.86	94522
2020-01-22	190.87	193.44	190.87	191.84	191169
2020-01-23	192.08	193.71	189.66	190.83	199515
2020-01-24	191.81	192.40	189.06	189.81	122331
2020-01-27	186.15	187.69	184.36	184.56	134453
2020-01-28	185.84	187.62	184.63	186.77	100826
2020-01-29	183.76	187.84	178.50	180.36	271073
2020-01-30	178.28	183.38	177.36	183.02	200947
2020-01-31	183.12	183.12	174.00	176.91	182926
2020-02-03	178.22	180.54	176.72	177.16	109208
2020-02-04	191.87	191.87	183.05	183.91	175467
2020-02-05	186.11	188.58	182.86	188.50	132582
2020-02-06	188.64	188.88	186.86	187.76	131824
2020-02-07	186.46	186.46	184.07	184.09	120550
2020-02-10	182.76	184.77	182.05	184.60	105568
2020-02-11	185.00	189.06	184.50	184.51	82255
2020-02-12	186.45	186.48	184.78	185.69	73968
2020-02-13	185.90	186.52	182.50	185.79	85742
2020-02-14	186.40	186.40	183.97	184.73	67658
2020-02-18	182.84	186.08	182.80	185.65	92079
2020-02-19	186.06	187.86	186.06	187.30	94995
2020-02-20	187.00	188.73	185.83	188.14	61153
2020-02-21	187.17	187.17	182.35	182.61	83956
2020-02-24	175.61	177.35	173.04	175.44	142480
2020-02-25	176.43	176.76	169.88	170.94	118421
2020-02-26	172.15	174.15	168.30	168.65	81162
2020-02-27	164.33	169.53	161.50	161.52	104793
2020-02-28	156.76	162.21	155.02	159.68	190016
2020-03-02	161.28	163.39	156.46	163.17	148206
2020-03-03	163.35	167.97	161.17	161.63	170037
2020-03-04	164.45	167.66	160.59	166.16	151900
2020-03-05	161.66	163.23	153.45	154.52	143585
2020-03-06	150.02	158.86	149.82	156.49	159986
2020-03-09	148.56	155.54	139.69	141.97	155980
2020-03-10	146.23	150.74	143.07	150.31	234813
2020-03-11	145.39	147.65	137.83	138.96	213931
2020-03-12	131.07	147.95	123.33	129.47	341903
2020-03-13	135.22	137.30	118.82	129.44	266068
2020-03-16	117.26	128.42	116.67	117.07	213463
2020-03-17	120.59	131.37	114.09	130.62	355072
2020-03-18	122.00	125.38	103.63	105.80	271117
2020-03-19	106.43	120.66	104.45	117.31	171875
2020-03-20	117.76	122.35	111.08	113.09	192710
2020-03-23	113.09	115.72	104.14	112.72	182030
2020-03-24	119.87	130.26	116.45	129.65	167596
2020-03-25	128.98	133.06	124.67	125.79	212609
2020-03-26	128.11	143.04	121.70	138.37	169803
2020-03-27	133.08	133.61	124.28	125.35	199500
2020-03-30	124.79	133.66	121.26	132.47	141844
2020-03-31	131.59	134.87	130.64	133.42	156840
2020-04-01	126.45	128.64	119.79	121.39	152828
2020-04-02	120.20	130.17	120.20	129.34	123248
2020-04-03	129.19	131.70	125.75	129.40	101627
2020-04-06	134.85	136.29	129.96	135.26	172400
2020-04-07	138.71	142.05	134.82	135.13	114704
2020-04-08	137.50	138.73	136.13	138.00	120482
2020-04-09	141.03	145.06	137.00	138.05	157434
2020-04-13	136.98	138.17	131.98	134.19	99331
2020-04-14	137.64	140.75	136.06	136.72	109463
2020-04-15	131.36	132.51	130.37	130.56	160864
2020-04-16	133.00	133.11	127.01	129.98	156431
2020-04-17	133.75	138.04	133.75	135.09	128330
2020-04-20	130.77	134.74	125.52	131.09	288555
2020-04-21	127.02	131.51	125.03	128.88	113641
2020-04-22	131.26	133.74	130.70	131.57	228667
2020-04-23	131.00	135.10	128.68	132.08	129593
2020-04-24	133.14	137.18	132.00	135.49	88321
2020-04-27	135.17	143.35	133.95	141.82	163761
2020-04-28	143.89	146.48	142.61	142.91	114609
2020-04-29	149.67	160.39	149.62	156.33	296907
2020-04-30	151.49	154.78	145.16	145.24	149645
2020-05-01	142.72	146.59	139.26	145.69	212604
2020-05-04	143.51	145.12	139.55	140.28	136457
2020-05-05	143.92	146.51	139.37	140.14	139991
2020-05-06	140.09	142.99	138.66	139.60	83934
2020-05-07	141.28	142.81	140.27	141.06	90333
2020-05-08	143.08	146.72	143.08	146.64	157674
2020-05-11	144.59	150.75	143.26	150.34	235603
2020-05-12	150.55	150.55	140.96	141.15	124066
2020-05-13	140.56	140.99	134.49	136.16	92142
2020-05-14	135.16	138.99	131.81	138.89	137340
2020-05-15	138.55	140.24	135.83	139.57	138492
2020-05-18	151.32	156.63	148.00	155.30	164853
2020-05-19	155.23	157.52	153.83	154.38	95258
2020-05-20	157.07	160.43	155.08	156.51	127277
2020-05-21	156.30	157.88	153.69	154.48	121947
2020-05-22	155.23	156.68	152.48	155.99	107417
2020-05-26	161.32	165.89	161.32	164.35	118806
2020-05-27	167.70	170.60	165.88	165.97	141015
2020-05-28	167.01	167.01	161.28	162.44	112739
2020-05-29	161.41	163.45	157.95	162.49	108419
2020-06-01	162.82	166.87	161.70	166.46	94257
2020-06-02	166.50	168.70	165.31	166.98	166283
2020-06-03	169.25	177.62	169.25	176.76	140174
2020-06-04	175.56	180.00	174.03	176.47	161413
2020-06-05	181.62	184.98	179.27	181.92	205399
2020-06-08	183.20	184.98	178.70	179.90	124608
2020-06-09	179.29	185.58	177.63	182.35	181634
2020-06-10	183.07	183.27	174.85	175.14	111625
2020-06-11	168.51	169.74	162.00	162.47	104025
2020-06-12	166.04	168.08	160.12	164.62	86931
2020-06-15	159.50	166.93	159.11	165.72	63791
2020-06-16	172.40	175.54	165.49	166.93	147726
2020-06-17	167.02	168.51	165.56	166.02	80563
2020-06-18	164.49	165.46	162.82	163.71	74572
2020-06-19	165.73	167.90	162.03	165.34	144435
2020-06-22	164.71	167.76	161.96	167.22	106210
2020-06-23	169.58	169.58	165.51	167.60	94806
2020-06-24	166.08	169.14	161.94	164.34	99547
2020-06-25	163.80	167.52	161.61	167.49	102258
2020-06-26	167.18	170.06	164.82	166.26	210369
2020-06-29	166.68	169.70	164.93	167.72	97703
2020-06-30	167.47	171.68	167.47	170.63	191164
2020-07-01	170.27	170.27	162.08	162.88	172222
2020-07-02	165.60	167.95	163.39	164.70	64814
2020-07-06	168.67	169.10	164.71	168.46	72677
2020-07-07	167.05	170.47	165.91	167.29	109905
2020-07-08	166.93	169.49	166.89	168.64	115445
2020-07-09	168.36	170.83	164.34	166.10	98978
2020-07-10	165.17	168.22	164.10	166.63	65108
2020-07-13	168.51	170.86	165.13	166.45	67726
2020-07-14	166.04	168.78	162.01	168.39	125258
2020-07-15	171.99	174.25	168.54	173.53	96692
2020-07-16	173.53	174.67	168.72	171.31	72559
2020-07-17	171.94	173.97	170.87	173.25	55673
2020-07-20	173.05	173.41	171.37	172.73	50592
2020-07-21	175.14	176.26	172.40	172.78	51107
2020-07-22	172.50	176.85	172.50	174.08	123728
2020-07-23	173.27	175.79	172.90	174.94	91090
2020-07-24	173.85	175.43	172.46	172.62	59357
2020-07-27	172.29	178.63	172.29	177.20	87633
2020-07-28	176.21	177.57	170.99	172.11	72104
2020-07-29	181.90	192.50	181.51	182.45	183845
2020-07-30	178.78	181.94	174.44	177.72	120000
2020-07-31	177.69	178.35	170.02	177.65	101278
2020-08-03	177.65	181.96	177.21	181.49	97842
2020-08-04	181.61	186.10	180.99	184.63	80311
2020-08-05	185.00	187.36	183.35	185.90	81391
2020-08-06	185.79	186.08	178.96	185.55	66928
2020-08-07	185.55	186.98	181.76	185.16	68416
2020-08-10	185.12	190.95	185.01	189.00	139953
2020-08-11	189.60	193.53	185.74	191.33	137309
2020-08-12	192.73	193.00	188.68	191.14	80267
2020-08-13	190.88	191.95	189.24	189.94	50704
2020-08-14	188.97	191.13	187.20	187.89	57663
2020-08-17	188.33	190.55	187.73	188.70	67337
2020-08-18	187.92	188.36	185.34	185.74	46400
2020-08-19	186.14	187.36	183.35	183.78	59063
2020-08-20	182.30	182.30	180.58	180.86	50461
2020-08-21	179.74	181.22	178.49	181.15	44726
2020-08-24	182.93	186.49	182.93	186.01	58118
2020-08-25	187.24	187.49	184.01	186.34	50842
2020-08-26	186.19	187.06	182.58	184.31	57767
2020-08-27	185.59	185.59	180.90	181.75	58094
2020-08-28	182.75	184.54	181.85	183.74	118109
2020-08-31	184.41	184.41	180.84	180.84	64654
2020-09-01	180.88	183.50	179.20	183.50	55982
2020-09-02	185.00	186.29	182.31	185.88	43088
2020-09-03	184.77	185.44	177.66	178.35	110931
2020-09-04	179.02	181.70	175.18	180.06	59388
2020-09-08	177.52	178.78	173.78	173.78	60383
2020-09-09	174.95	178.88	174.95	177.25	84126
2020-09-10	178.17	178.59	173.68	173.68	48270
2020-09-11	175.80	178.25	173.68	175.33	61361
2020-09-14	176.78	179.06	176.51	177.95	45729
2020-09-15	179.87	180.15	178.02	178.56	37356
2020-09-16	180.17	182.25	178.28	178.72	72887
2020-09-17	176.17	182.37	175.56	179.75	77815
2020-09-18	180.05	180.82	175.46	176.69	197329
2020-09-21	173.41	173.41	165.96	167.74	77262
2020-09-22	168.53	173.05	166.22	170.09	71311
2020-09-23	168.85	171.55	166.61	166.87	59065
2020-09-24	165.45	170.24	165.45	168.84	59410
2020-09-25	168.07	171.00	167.43	169.55	54252
2020-09-28	172.08	177.10	171.24	176.81	59938
2020-09-29	176.05	179.45	176.04	177.73	74611
2020-09-30	178.29	180.20	176.11	177.34	93668
2020-10-01	178.23	185.24	177.36	183.83	151578
2020-10-02	180.06	182.54	179.03	181.14	46513
2020-10-05	183.92	186.88	183.92	186.64	42774
2020-10-06	188.39	188.39	183.51	185.36	107798
2020-10-07	188.23	190.00	186.04	189.38	86632
2020-10-08	190.00	190.00	187.60	188.05	57592
2020-10-09	189.97	189.97	186.55	187.50	95507
2020-10-12	188.80	189.30	187.39	188.95	68561
2020-10-13	188.66	189.86	187.06	189.14	91328
2020-10-14	189.61	191.49	188.49	188.95	45401
2020-10-15	186.84	192.60	186.32	192.13	84716
2020-10-16	193.05	193.87	190.40	192.78	24491
2020-10-19	192.78	194.82	190.64	191.15	69545
2020-10-20	193.36	196.16	192.74	192.88	51766
2020-10-21	194.25	198.43	194.25	196.44	120816
2020-10-22	197.18	200.76	196.74	200.16	104953
2020-10-23	202.31	204.15	199.64	202.57	131968
2020-10-26	200.18	200.18	193.14	195.98	113902
2020-10-27	194.97	196.58	192.53	196.50	108002
2020-10-28	196.83	197.81	190.88	192.43	137807
2020-10-29	191.20	201.93	191.20	200.01	118666
2020-10-30	199.17	200.60	194.72	197.94	84650
2020-11-02	199.57	202.28	198.31	202.16	96306
2020-11-03	204.80	208.70	204.80	206.59	96720
2020-11-04	206.36	207.40	202.36	203.76	120790
2020-11-05	207.72	214.04	207.72	211.28	143636
2020-11-06	211.22	214.48	206.06	213.29	56134
2020-11-09	220.00	226.74	213.95	214.67	123713
2020-11-10	213.77	223.25	213.00	221.31	245088
2020-11-11	220.78	222.14	219.51	221.04	76760
2020-11-12	220.00	222.14	217.06	219.35	119808
2020-11-13	220.00	226.48	219.58	224.93	140919
2020-11-16	228.60	235.28	227.12	231.42	130993
2020-11-17	228.00	230.10	225.04	229.81	138883
2020-11-18	230.29	233.33	228.11	230.99	126891
2020-11-19	229.75	233.04	228.02	231.95	128549
2020-11-20	231.65	233.34	229.89	232.47	119962
2020-11-23	233.33	236.40	231.63	235.52	103942
2020-11-24	236.34	244.27	236.34	241.69	146163
2020-11-25	240.81	241.55	237.05	239.71	49469
2020-11-27	238.83	243.28	238.73	242.39	25452
2020-11-30	241.75	242.39	237.63	240.53	104526
2020-12-01	244.52	245.04	240.07	241.56	94574
2020-12-02	239.75	244.58	236.29	239.96	123711
2020-12-03	240.90	244.38	238.76	242.44	67896
2020-12-04	244.37	249.47	232.15	247.02	80395
2020-12-07	247.02	249.24	244.30	247.55	102236
2020-12-08	246.00	250.65	246.00	250.15	89848
2020-12-09	251.19	252.94	246.73	249.41	95563
2020-12-10	246.80	247.94	243.52	244.77	145429
2020-12-11	242.76	248.86	242.76	246.73	99952
2020-12-14	248.82	250.90	242.84	243.13	96082
2020-12-15	246.35	249.65	244.62	249.03	74973
2020-12-16	250.47	250.47	242.50	243.51	135987
2020-12-17	246.88	252.23	244.05	250.74	192159
2020-12-18	250.57	253.41	249.98	251.15	343490
2020-12-21	248.10	248.97	243.36	246.60	103827
2020-12-22	248.70	249.53	245.72	248.96	89640
2020-12-23	251.12	252.54	247.92	251.71	57317
2020-12-24	252.91	253.70	248.97	251.66	25996
2020-12-28	254.68	255.95	252.55	252.56	94977
2020-12-29	254.47	254.47	246.14	249.35	52808
2020-12-30	250.48	254.54	250.34	253.17	40698
2020-12-31	253.99	256.49	252.48	254.66	81837
2021-01-04	253.16	256.16	246.63	252.00	113289
2021-01-05	250.99	257.70	250.71	255.18	149620
2021-01-06	257.53	264.55	249.10	261.33	156531
2021-01-07	264.18	268.57	262.82	266.87	104123
2021-01-08	269.08	274.36	267.70	269.61	116043
2021-01-11	260.12	274.01	260.12	272.97	84124
2021-01-12	273.47	282.60	272.34	280.86	126693
2021-01-13	280.00	282.51	278.75	279.18	88445
2021-01-14	285.03	285.03	278.75	283.45	83129
2021-01-15	280.01	283.45	271.30	275.85	112350
2021-01-19	277.17	280.87	274.52	279.92	108999
2021-01-20	283.00	285.86	275.53	283.99	155270
2021-01-21	286.76	287.92	277.09	278.41	204530
2021-01-22	277.31	279.90	272.46	279.23	169708
2021-01-25	278.31	280.25	271.01	272.69	105099
2021-01-26	273.54	273.54	264.90	265.16	100181
2021-01-27	261.45	268.83	248.73	250.00	190803
2021-01-28	248.75	255.50	247.11	252.82	179133
2021-01-29	252.72	255.67	243.37	243.37	132348
2021-02-01	245.92	255.30	245.34	254.63	110582
2021-02-02	258.50	263.93	256.28	262.50	123883
2021-02-03	266.87	268.01	256.21	260.16	171372
2021-02-04	261.69	262.67	252.73	254.26	118876
2021-02-05	254.79	264.75	251.95	262.00	147016
2021-02-08	262.06	268.39	261.97	268.02	99786
2021-02-09	268.20	271.17	266.40	269.61	96454
2021-02-10	271.72	274.34	268.49	269.13	107669
2021-02-11	270.08	273.89	266.16	273.41	89126
2021-02-12	273.09	275.11	271.61	274.71	70809
2021-02-16	275.00	279.50	274.71	276.92	88622
2021-02-17	275.47	278.38	269.69	270.27	58988
2021-02-18	270.27	272.61	265.75	267.16	108915
2021-02-19	270.00	279.89	269.99	278.56	72306
2021-02-22	276.64	280.03	275.59	276.89	107535
2021-02-23	273.50	273.50	260.05	269.14	117588
2021-02-24	267.27	273.75	267.27	270.90	100062
2021-02-25	267.95	268.50	257.00	258.52	82406
2021-02-26	260.28	263.13	256.49	260.22	111274
2021-03-01	266.34	272.29	264.85	272.28	83347
2021-03-02	273.41	273.41	263.10	263.52	95514
2021-03-03	263.90	270.00	261.33	261.33	86883
2021-03-04	260.92	260.92	248.58	251.61	100663
2021-03-05	255.71	261.78	241.55	257.29	152476
2021-03-08	259.18	262.80	253.67	255.04	96021
2021-03-09	258.57	267.43	258.57	264.19	116880
2021-03-10	265.00	270.36	261.56	262.81	82713
2021-03-11	266.92	273.50	266.66	267.28	80470
2021-03-12	266.29	269.09	257.68	268.74	78576
2021-03-15	270.80	275.00	265.65	274.39	100734
2021-03-16	276.26	276.63	270.93	274.26	106790
2021-03-17	272.25	275.32	265.51	274.59	112932
2021-03-18	274.00	274.00	262.98	265.67	108385
2021-03-19	265.19	267.68	260.65	263.42	387991
2021-03-22	263.19	265.09	259.59	260.76	148006
2021-03-23	258.90	265.95	251.08	253.42	130443
2021-03-24	255.25	259.21	253.53	255.11	153987
2021-03-25	253.06	261.13	249.05	260.48	72733
2021-03-26	262.32	268.54	259.04	268.54	81709
2021-03-29	265.77	270.66	258.72	259.09	131883
2021-03-30	259.56	262.47	256.77	262.47	88474
2021-03-31	262.00	267.49	261.02	264.44	163958
2021-04-01	266.77	268.34	264.12	267.40	99733
2021-04-05	270.00	274.23	266.37	271.82	85503
2021-04-06	272.65	276.17	270.76	271.30	91308
2021-04-07	270.49	270.49	265.30	266.94	69766
2021-04-08	269.32	272.40	266.32	268.56	52056
2021-04-09	268.50	270.37	266.35	269.95	50057
2021-04-12	271.06	274.73	267.55	269.18	32875
2021-04-13	270.87	270.87	265.49	266.84	39940
2021-04-14	268.29	273.19	268.29	271.80	94628
2021-04-15	273.94	273.94	271.00	272.34	46147
2021-04-16	274.78	276.68	273.56	274.36	76801
2021-04-19	272.11	272.91	269.78	271.68	60534
2021-04-20	271.60	272.20	264.46	266.24	55892
2021-04-21	267.20	270.99	267.20	269.88	55437
2021-04-22	271.95	273.04	266.86	267.84	78537
2021-04-23	268.70	277.10	265.65	275.94	256373
2021-04-26	277.19	281.48	277.04	278.77	84500
2021-04-27	279.27	279.68	273.17	275.26	60338
2021-04-28	280.14	280.14	272.49	273.96	89606
2021-04-29	276.67	276.67	268.80	272.09	61999
2021-04-30	269.42	272.73	264.89	265.24	88715
2021-05-03	267.50	271.35	263.80	266.55	104253
2021-05-04	264.20	264.87	259.25	260.08	79289
2021-05-05	261.67	262.86	259.73	260.00	64988
2021-05-06	259.50	260.04	254.78	258.65	67654
2021-05-07	259.35	264.99	258.68	264.32	64297
2021-05-10	263.35	263.35	253.93	254.25	71174
2021-05-11	249.16	255.25	247.93	254.26	61043
2021-05-12	251.00	252.63	245.74	246.20	68516
2021-05-13	248.85	255.64	246.40	253.37	94563
2021-05-14	256.13	258.66	253.82	257.42	52692
2021-05-17	256.10	260.10	254.83	259.11	56985
2021-05-18	259.75	260.08	256.14	256.52	59667
2021-05-19	251.46	255.91	251.02	254.88	63665
2021-05-20	255.87	259.50	254.68	259.13	50534
2021-05-21	261.22	265.83	257.09	257.81	102584
2021-05-24	259.82	259.91	256.54	257.28	61224
2021-05-25	258.66	260.80	253.88	254.57	49048
2021-05-26	254.57	258.73	253.05	258.65	65629
2021-05-27	260.39	265.31	259.55	260.83	113098
2021-05-28	262.59	262.59	259.57	261.24	36185
2021-06-01	263.00	264.90	261.23	262.75	57322
2021-06-02	263.50	263.50	257.20	258.57	76476
2021-06-03	257.05	260.51	255.91	257.21	50515
2021-06-04	258.07	262.08	258.07	261.39	40517
2021-06-07	262.75	262.75	255.87	257.17	45577
2021-06-08	257.55	260.67	256.14	259.37	71944
2021-06-09	260.08	261.57	258.40	258.62	56754
2021-06-10	258.46	260.88	257.01	259.97	67505
2021-06-11	258.44	261.37	257.31	260.66	50980
2021-06-14	260.45	261.35	254.52	260.25	63833
2021-06-15	261.31	261.70	257.33	258.10	37958
2021-06-16	258.84	260.34	254.59	255.37	66831
2021-06-17	255.38	255.38	247.52	249.76	84603
2021-06-18	243.77	247.73	238.50	239.01	260197
2021-06-21	242.12	244.47	240.27	243.19	80095
2021-06-22	241.12	243.78	238.60	243.17	72905
2021-06-23	243.18	244.06	242.22	242.35	52066
2021-06-24	244.58	245.89	241.15	245.55	63145
2021-06-25	245.30	248.82	244.10	247.43	153092
2021-06-28	247.35	252.46	246.16	251.84	90722
2021-06-29	252.00	256.82	249.76	253.61	90150
2021-06-30	252.24	255.85	251.23	254.79	216956
2021-07-01	255.76	256.58	253.45	255.04	105781
2021-07-02	255.06	255.06	250.70	252.63	72984
2021-07-06	252.33	252.33	246.80	247.45	62616
2021-07-07	247.86	250.78	244.32	249.56	60889
2021-07-08	244.07	250.70	243.48	246.33	89282
2021-07-09	248.78	253.64	248.47	252.51	69040
2021-07-12	250.61	253.62	248.73	253.22	64210
2021-07-13	251.63	252.93	249.51	250.39	35870
2021-07-14	251.90	253.73	246.38	246.53	38676
2021-07-15	245.30	247.45	242.57	245.23	94490
2021-07-16	246.75	246.75	240.23	240.25	47668
2021-07-19	235.46	239.56	234.59	238.00	84380
2021-07-20	239.10	247.60	239.10	245.67	121804
2021-07-21	247.79	252.35	247.17	250.36	110142
2021-07-22	250.91	250.91	246.77	246.97	83763
2021-07-23	247.83	251.41	245.37	250.23	55823
2021-07-26	250.35	251.97	250.00	251.11	53702
2021-07-27	249.10	249.10	244.05	245.17	135816
2021-07-28	256.24	262.75	250.51	260.41	117893
2021-07-29	274.42	274.42	263.45	267.22	96942
2021-07-30	265.06	269.98	265.00	265.99	100863
2021-08-02	267.02	270.03	262.81	262.99	57761
2021-08-03	264.76	266.93	261.04	265.48	61140
2021-08-04	264.61	266.27	261.40	261.40	73108
2021-08-05	263.49	263.64	259.71	260.90	58752
2021-08-06	262.58	264.89	261.22	264.05	39752
2021-08-09	263.60	264.50	250.42	263.49	48022
2021-08-10	263.55	270.42	262.12	270.18	154500
2021-08-11	270.91	273.00	269.46	271.96	88979
2021-08-12	272.86	276.07	270.94	275.57	85769
2021-08-13	275.37	279.07	275.01	278.57	72945
2021-08-16	278.46	279.26	275.76	279.26	62896
2021-08-17	277.47	277.69	269.98	273.61	91100
2021-08-18	274.37	276.33	271.83	271.83	51990
2021-08-19	268.27	272.89	268.05	271.34	43679
2021-08-20	271.67	274.30	270.52	274.30	31687
2021-08-23	277.03	278.03	274.04	277.79	47865
2021-08-24	278.77	280.25	277.68	278.64	49926
2021-08-25	279.28	282.16	279.28	281.82	62725
2021-08-26	281.00	283.71	277.15	281.17	54102
2021-08-27	281.31	287.47	281.31	285.57	71157
2021-08-30	287.27	289.38	282.74	288.03	52338
2021-08-31	289.21	289.99	284.28	285.40	76625
2021-09-01	286.72	286.72	281.63	282.16	48052
2021-09-02	283.46	283.94	280.63	283.94	38089
2021-09-03	282.79	282.90	279.67	280.90	50821
2021-09-07	280.93	280.93	275.20	275.21	45527
2021-09-08	274.79	275.18	271.87	274.43	55728
2021-09-09	274.13	277.33	272.99	273.40	38103
2021-09-10	274.97	276.17	272.17	272.67	48639
2021-09-13	273.49	273.49	261.45	268.27	199336
2021-09-14	268.29	268.50	262.18	263.30	81787
2021-09-15	263.39	272.75	260.93	271.86	157193
2021-09-16	271.63	278.98	269.38	271.84	135925
2021-09-17	272.43	279.98	269.23	278.41	628478
2021-09-20	274.69	274.95	264.52	268.04	154752
2021-09-21	270.58	270.90	264.03	266.94	81069
2021-09-22	269.57	275.89	269.57	272.79	65998
2021-09-23	275.17	278.04	274.29	274.77	81159
2021-09-24	273.13	283.00	271.40	282.36	91499
2021-09-27	282.11	286.90	281.57	283.60	137629
2021-09-28	281.44	286.62	277.89	281.45	114648
2021-09-29	282.92	283.10	276.26	276.68	38648
2021-09-30	277.89	280.88	272.77	273.27	127543
2021-10-01	274.22	280.28	269.17	278.24	117531
2021-10-04	278.11	278.23	271.76	275.38	72928
2021-10-05	275.96	281.95	275.33	278.82	70252
2021-10-06	274.98	277.62	270.77	275.30	70567
2021-10-07	278.13	280.60	276.28	276.99	87261
2021-10-08	277.42	279.98	275.74	277.44	41100
2021-10-11	277.41	278.67	274.83	275.29	45044
2021-10-12	275.40	276.08	270.75	271.17	26652
2021-10-13	271.57	274.64	269.84	273.24	41153
2021-10-14	275.00	283.21	274.42	282.01	53321
2021-10-15	282.49	283.96	279.56	280.80	53163
2021-10-18	279.48	285.46	277.50	285.41	55197
2021-10-19	285.45	288.48	284.01	287.60	64208
2021-10-20	288.83	291.89	286.24	291.47	75865
2021-10-21	293.58	296.46	290.24	295.80	129890
2021-10-22	296.42	299.24	293.98	294.40	130116
2021-10-25	294.70	301.23	293.98	295.60	110011
2021-10-26	294.40	297.80	284.78	285.42	117392
2021-10-27	300.25	304.62	278.14	278.84	179467
2021-10-28	279.91	293.99	274.54	293.00	121122
2021-10-29	292.14	299.80	292.14	294.55	105587
2021-11-01	294.55	299.79	293.01	299.75	86666
2021-11-02	300.00	315.73	299.20	313.76	154221
2021-11-03	314.46	317.24	308.45	314.37	82174
2021-11-04	315.13	316.83	312.35	316.48	53216
2021-11-05	316.55	321.07	316.55	319.94	59088
2021-11-08	321.11	322.00	316.79	318.99	47340
2021-11-09	317.84	324.60	317.84	324.17	70107
2021-11-10	322.86	325.09	318.66	323.00	98065
2021-11-11	324.94	326.06	320.95	324.99	59509
2021-11-12	326.74	330.61	317.17	329.87	73871
2021-11-15	331.19	332.67	322.90	324.54	99650
2021-11-16	323.67	328.98	322.35	327.76	81505
2021-11-17	326.92	331.83	323.99	331.07	105765
2021-11-18	333.10	334.84	326.35	329.43	83678
2021-11-19	327.78	329.92	317.97	321.54	101604
2021-11-22	322.78	327.36	316.21	316.33	111141
2021-11-23	316.56	317.78	311.46	314.56	78287
2021-11-24	312.96	316.19	308.60	314.91	76834
2021-11-26	308.62	310.07	301.95	304.28	63722
2021-11-29	309.21	312.12	305.26	309.72	72224
2021-11-30	306.66	309.18	295.02	298.48	111595
2021-12-01	304.47	310.80	299.78	299.78	99597
2021-12-02	299.78	311.04	298.45	308.33	90337
2021-12-03	311.51	313.12	301.19	306.75	106183
2021-12-06	310.65	315.85	306.47	307.64	70565
2021-12-07	312.70	314.40	308.61	310.33	58530
2021-12-08	310.56	311.59	307.27	309.90	49780
2021-12-09	307.88	309.69	300.63	300.68	77146
2021-12-10	304.79	309.07	302.20	304.49	112814
2021-12-13	305.16	309.80	301.13	306.81	102689
2021-12-14	306.60	306.60	300.35	303.10	65425
2021-12-15	304.61	305.17	297.59	305.17	66438
2021-12-16	306.78	307.17	294.94	297.30	67540
2021-12-17	296.83	300.96	290.27	296.76	300706
2021-12-20	291.38	293.77	285.63	293.14	75662
2021-12-21	295.34	299.49	294.69	298.73	65850
2021-12-22	296.73	299.91	295.15	299.61	45779
2021-12-23	300.93	307.10	300.50	304.30	45300
2021-12-27	306.27	314.57	305.70	314.11	90311
2021-12-28	315.00	318.94	313.09	315.02	56007
2021-12-29	314.94	319.05	313.69	315.87	48436
2021-12-30	317.22	319.09	313.03	313.67	45184
2021-12-31	313.00	317.76	313.00	314.68	128545
2022-01-03	315.05	318.64	312.21	315.95	71547
2022-01-04	318.14	325.61	317.33	323.58	112902
2022-01-05	323.85	326.82	316.20	316.62	87446
2022-01-06	316.99	317.91	313.26	314.70	53162
2022-01-07	316.32	316.80	303.16	303.48	56693
2022-01-10	299.58	302.24	295.48	302.21	73422
2022-01-11	302.92	308.09	299.76	304.89	119527
2022-01-12	305.37	311.08	303.90	305.83	68065
2022-01-13	307.56	308.33	302.06	303.39	73468
2022-01-14	300.29	302.70	298.65	302.35	61810
2022-01-18	299.28	300.34	292.92	295.19	78528
2022-01-19	297.40	299.44	286.05	286.49	74394
2022-01-20	287.61	294.59	276.80	277.53	122716
2022-01-21	277.15	277.35	265.98	267.32	222379
2022-01-24	265.02	278.63	260.78	277.23	130030
2022-01-25	272.37	274.44	263.99	265.56	80894
2022-01-26	266.56	271.48	258.83	262.85	86380
2022-01-27	265.95	266.85	254.30	254.73	83198
2022-01-28	255.92	261.26	250.06	260.41	76997
2022-01-31	260.41	270.08	258.91	269.97	131293
2022-02-01	271.39	272.14	265.81	271.51	105197
2022-02-02	273.00	276.00	251.19	256.13	263001
2022-02-03	252.52	259.57	251.06	257.02	123812
2022-02-04	254.05	257.33	249.01	254.18	112465
2022-02-07	255.21	257.78	252.97	254.08	80800
2022-02-08	255.02	261.93	252.01	256.26	185754
2022-02-09	259.98	265.52	259.43	263.53	110762
2022-02-10	257.77	266.88	257.56	259.37	149943
2022-02-11	260.82	264.31	252.89	253.77	158847
2022-02-14	253.68	256.19	251.05	253.97	98128
2022-02-15	256.69	260.75	253.38	259.51	112004
2022-02-16	259.02	265.37	257.93	264.49	88147
2022-02-17	261.39	262.14	255.02	256.59	95965
2022-02-18	257.80	260.98	255.95	258.32	99221
2022-02-22	256.12	260.46	251.07	251.81	88041
2022-02-23	253.53	255.17	249.36	249.69	94351
2022-02-24	243.89	255.57	243.63	254.71	190987
2022-02-25	254.71	262.68	253.47	262.67	92972
2022-02-28	258.77	263.06	256.80	258.21	78608
2022-03-01	257.46	259.35	247.74	248.65	134340
2022-03-02	250.31	258.43	250.31	256.67	54781
2022-03-03	258.84	258.84	250.53	252.27	81030
2022-03-04	250.25	256.72	244.10	245.28	87194
2022-03-07	244.60	244.98	237.25	237.29	141759
2022-03-08	239.51	246.17	234.84	238.43	150367
2022-03-09	243.54	248.91	243.54	246.05	100206
2022-03-10	241.13	246.23	239.67	244.80	77058
2022-03-11	246.86	246.86	239.48	239.57	44989
2022-03-14	241.98	243.48	236.18	237.77	75249
2022-03-15	238.20	244.20	238.20	244.00	73750
2022-03-16	246.31	252.90	245.12	251.42	62313
2022-03-17	250.27	253.60	248.27	253.11	60320
2022-03-18	251.80	259.99	250.66	258.29	171985
2022-03-21	256.68	258.99	255.53	258.03	68669
2022-03-22	258.78	260.89	256.38	257.89	77636
2022-03-23	255.95	255.95	252.34	253.45	50462
2022-03-24	254.70	254.71	251.87	253.53	63945
2022-03-25	251.03	252.53	248.62	251.38	99899
2022-03-28	252.18	255.15	250.00	254.94	96404
2022-03-29	257.94	262.62	257.34	258.71	81481
2022-03-30	259.52	259.52	252.33	254.71	76670
2022-03-31	255.03	255.24	249.22	249.41	191764
2022-04-01	251.12	253.31	245.21	249.18	86965
2022-04-04	248.70	253.33	247.74	249.53	105255
2022-04-05	248.23	249.00	239.93	240.26	143853
2022-04-06	238.44	238.44	233.09	236.18	170053
2022-04-07	236.00	237.49	232.08	234.37	154499
2022-04-08	235.70	236.19	230.94	232.33	79409
2022-04-11	231.37	235.58	230.85	233.08	108474
2022-04-12	234.99	237.00	229.00	229.80	129541
2022-04-13	229.02	233.63	229.02	232.84	83918
2022-04-14	232.90	234.69	228.81	229.02	84882
2022-04-18	228.50	230.80	226.00	228.79	85046
2022-04-19	228.71	233.10	228.69	231.30	131526
2022-04-20	234.13	238.11	234.02	236.61	82926
2022-04-21	239.64	242.88	235.47	237.05	76677
2022-04-22	235.11	235.69	231.28	231.51	80785
2022-04-25	230.63	233.22	226.75	233.18	67986
2022-04-26	230.93	231.69	223.99	224.38	60283
2022-04-27	223.77	227.62	223.31	224.88	59136
2022-04-28	227.20	233.17	224.26	231.64	59180
2022-04-29	229.16	234.89	228.27	229.25	129491
2022-05-02	230.03	236.74	228.26	236.33	180187
2022-05-03	237.08	239.01	233.94	235.45	73534
2022-05-04	248.12	262.56	242.20	260.58	227231
2022-05-05	258.61	261.38	250.79	254.17	108173
2022-05-06	252.76	258.95	246.69	257.07	139047
2022-05-09	252.94	257.78	244.91	253.05	126716
2022-05-10	255.92	257.01	247.81	253.01	171236
2022-05-11	251.58	259.95	247.52	250.35	128066
2022-05-12	248.29	255.60	246.78	255.12	133108
2022-05-13	258.39	265.67	258.39	264.99	155810
2022-05-16	263.16	264.64	258.49	261.55	90341
2022-05-17	265.20	272.89	264.62	272.43	104734
2022-05-18	269.54	272.29	261.59	262.68	96886
2022-05-19	260.45	264.26	259.30	260.58	86961
2022-05-20	263.41	263.59	253.50	260.38	75871
2022-05-23	262.80	265.48	259.62	264.00	78817
2022-05-24	260.50	264.07	255.83	261.07	103766
2022-05-25	259.41	263.42	257.27	259.82	74295
2022-05-26	261.95	265.55	260.36	264.28	69011
2022-05-27	265.19	270.97	262.82	270.97	57064
2022-05-31	268.58	272.53	264.08	270.20	107212
2022-06-01	271.03	272.40	265.90	269.58	74466
2022-06-02	271.10	278.31	271.10	278.20	63411
2022-06-03	275.69	278.22	272.94	275.42	57232
2022-06-06	277.28	280.57	274.81	275.90	47019
2022-06-07	272.91	279.56	272.70	279.26	58448
2022-06-08	277.26	278.70	271.58	271.90	62423
2022-06-09	270.00	273.55	267.46	268.40	52493
2022-06-10	264.90	265.34	260.55	261.43	50544
2022-06-13	256.97	258.23	249.85	251.54	63746
2022-06-14	253.30	255.15	249.17	252.00	70764
2022-06-15	254.70	259.11	251.50	255.64	65082
2022-06-16	249.95	249.95	237.22	240.38	135240
2022-06-17	242.40	246.29	239.31	244.63	204547
2022-06-21	247.69	249.32	245.64	247.15	81993
2022-06-22	243.42	246.25	242.21	245.26	121398
2022-06-23	246.72	249.62	242.67	246.95	80672
2022-06-24	249.38	258.25	249.38	257.61	116975
2022-06-27	258.70	261.99	255.70	257.81	56516
2022-06-28	258.81	261.98	255.67	257.26	136206
2022-06-29	258.14	258.14	252.19	255.08	80645
2022-06-30	253.06	257.10	249.53	254.04	92473
2022-07-01	252.45	253.94	245.09	248.31	79820
2022-07-05	246.12	251.28	239.16	250.88	97945
2022-07-06	246.76	248.18	233.71	237.00	174979
2022-07-07	239.54	245.13	239.54	243.76	132982
2022-07-08	243.68	245.99	235.64	239.60	287676
2022-07-11	238.90	243.08	236.07	241.37	90421
2022-07-12	240.65	242.56	235.60	237.08	85540
2022-07-13	234.78	240.39	232.26	240.07	70980
2022-07-14	236.53	237.67	230.69	237.20	75989
2022-07-15	239.62	245.08	236.74	244.59	99062
2022-07-18	247.48	249.47	239.65	241.23	84872
2022-07-19	244.27	249.69	244.27	248.54	91652
2022-07-20	249.60	254.87	247.53	253.62	65601
2022-07-21	254.24	259.63	252.50	259.55	61572
2022-07-22	259.79	261.65	255.61	258.04	68963
2022-07-25	258.84	259.77	256.02	259.35	79240
2022-07-26	258.38	261.36	256.48	260.17	77195
2022-07-27	261.16	270.00	257.67	267.96	54572
2022-07-28	267.76	275.09	267.15	274.59	54414
2022-07-29	274.69	281.63	274.69	278.87	91054
2022-08-01	278.16	281.42	277.00	278.32	92940
2022-08-02	275.63	279.00	275.39	276.44	121054
2022-08-03	281.78	281.78	259.10	260.32	188256
2022-08-04	260.12	262.41	252.74	256.79	131286
2022-08-05	253.98	259.98	250.44	254.00	103056
2022-08-08	254.34	254.71	249.53	252.00	84213
2022-08-09	251.48	254.71	243.01	243.55	102687
2022-08-10	247.74	251.60	247.74	251.01	85152
2022-08-11	254.15	254.29	248.09	248.80	93568
2022-08-12	250.53	254.71	248.05	252.91	119032
2022-08-15	252.25	253.56	249.78	252.75	113690
2022-08-16	251.59	252.14	247.01	249.76	152651
2022-08-17	249.13	249.13	243.01	247.73	144984
2022-08-18	249.04	252.50	246.63	250.91	83666
2022-08-19	249.90	250.41	245.49	246.84	77068
2022-08-22	243.99	243.99	239.00	241.24	98719
2022-08-23	241.26	243.30	239.83	239.83	51542
2022-08-24	241.19	242.00	237.23	241.35	86322
2022-08-25	242.10	246.49	242.10	246.13	52595
2022-08-26	246.60	246.60	236.54	236.60	72450
2022-08-29	237.00	240.22	235.68	237.95	108700
2022-08-30	239.40	239.40	237.00	238.20	158737
2022-08-31	238.11	239.60	237.22	237.22	133439
2022-09-01	235.06	237.78	230.79	231.93	143028
2022-09-02	233.67	234.36	224.97	227.26	119999
2022-09-06	229.01	229.05	224.31	226.30	80797
2022-09-07	226.58	229.08	225.91	227.28	107660
2022-09-08	226.52	228.18	222.67	227.88	136710
2022-09-09	229.57	232.49	229.57	231.55	71326
2022-09-12	233.20	234.89	231.60	233.52	107785
2022-09-13	227.88	228.20	223.80	224.71	76737
2022-09-14	224.38	225.61	219.71	222.68	82583
2022-09-15	220.92	222.65	217.96	218.03	183315
2022-09-16	215.78	215.78	209.86	211.66	273590
2022-09-19	210.76	216.59	210.76	216.19	133892
2022-09-20	214.54	217.94	211.48	211.88	92608
2022-09-21	213.35	214.72	208.99	209.31	65417
2022-09-22	207.38	207.38	201.94	202.15	86088
2022-09-23	199.45	201.16	195.94	200.09	114880
2022-09-26	200.11	203.37	196.34	196.79	138699
2022-09-27	198.12	199.63	194.72	197.16	111931
2022-09-28	197.98	205.12	196.93	203.35	146598
2022-09-29	201.74	204.77	198.19	203.88	157190
2022-09-30	203.92	206.58	197.89	198.69	174027
2022-10-03	201.90	208.17	201.90	207.29	116002
2022-10-04	210.71	215.80	210.71	214.50	155090
2022-10-05	211.36	214.14	210.33	213.54	110220
2022-10-06	212.03	214.70	212.03	213.52	116033
2022-10-07	209.83	211.24	202.74	204.11	97666
2022-10-10	203.97	206.18	200.01	202.03	58767
2022-10-11	200.78	204.94	200.15	202.34	88452
2022-10-12	201.72	201.89	197.52	197.52	61242
2022-10-13	194.01	205.32	192.19	204.18	110546
2022-10-14	204.70	205.14	196.58	198.42	75894
2022-10-17	201.87	204.45	201.05	203.90	63401
2022-10-18	208.47	210.05	204.34	207.85	96704
2022-10-19	206.05	206.72	203.03	204.75	79629
2022-10-20	205.29	207.63	200.28	202.42	62349
2022-10-21	201.78	209.69	201.78	209.07	60681
2022-10-24	210.77	211.65	208.27	210.83	46790
2022-10-25	211.20	215.40	209.52	215.40	53774
2022-10-26	216.03	217.14	211.31	214.49	84759
2022-10-27	217.09	219.93	214.72	216.81	118963
2022-10-28	217.05	224.10	216.32	223.29	101936
2022-10-31	223.68	223.97	218.28	220.25	171178
2022-11-01	222.93	224.33	217.96	219.48	164690
2022-11-02	219.18	219.18	207.92	208.48	160824
2022-11-03	201.47	205.76	193.42	203.84	140260
2022-11-04	208.42	213.90	207.91	212.99	102319
2022-11-07	213.54	216.23	209.22	216.12	72414
2022-11-08	218.19	222.07	213.65	220.66	101467
2022-11-09	217.77	222.05	217.17	218.52	78161
2022-11-10	226.01	231.58	226.01	230.75	104418
2022-11-11	232.13	237.97	229.51	235.12	105175
2022-11-14	234.55	239.37	232.15	236.69	94025
2022-11-15	240.44	250.62	237.35	249.60	150272
2022-11-16	246.67	247.30	241.25	243.06	98938
2022-11-17	240.08	243.14	235.79	242.43	100439
2022-11-18	246.00	246.00	239.26	244.63	69575
2022-11-21	243.37	243.37	239.09	239.62	71939
2022-11-22	240.79	244.51	237.27	243.96	70189
2022-11-23	242.70	245.98	241.95	244.44	68412
2022-11-25	244.47	245.61	242.35	244.86	28557
2022-11-28	243.15	243.15	236.50	237.45	66582
2022-11-29	238.05	238.99	235.15	237.06	54957
2022-11-30	238.13	246.54	233.61	246.50	114911
2022-12-01	248.55	249.16	244.51	247.98	72607
2022-12-02	244.78	249.99	242.55	247.43	62045
2022-12-05	245.08	245.08	235.69	237.75	84431
2022-12-06	238.96	239.21	231.73	236.47	103735
2022-12-07	235.40	238.50	231.80	237.85	66083
2022-12-08	237.08	239.18	235.08	239.18	86354
2022-12-09	239.77	240.45	233.77	234.89	104994
2022-12-12	235.36	236.83	230.41	232.87	145051
2022-12-13	242.00	242.00	233.49	236.13	164573
2022-12-14	235.45	235.45	227.72	232.70	134698
2022-12-15	229.72	229.72	225.90	226.37	101329
2022-12-16	224.46	226.82	217.21	219.78	198628
2022-12-19	221.20	225.46	213.64	217.18	108761
2022-12-20	217.79	220.82	216.54	217.29	80169
2022-12-21	218.93	221.24	214.76	220.33	120747
2022-12-22	218.77	222.06	211.16	215.06	95689
2022-12-23	216.11	219.17	214.43	218.59	148032
2022-12-27	219.97	220.59	216.80	218.79	64339
2022-12-28	219.57	220.60	214.27	215.29	68831
2022-12-29	218.36	224.19	216.60	222.86	58830
2022-12-30	220.80	221.62	217.80	220.20	69539
2023-01-03	222.92	223.34	218.50	222.97	81428
2023-01-04	225.40	227.48	222.92	226.47	102399
2023-01-05	225.46	227.10	222.31	225.54	91988
2023-01-06	228.49	232.31	225.01	232.22	93194
2023-01-09	235.18	240.04	233.19	237.99	95979
2023-01-10	239.22	240.28	235.98	240.28	106483
2023-01-11	242.74	244.33	240.26	243.85	74060
2023-01-12	245.76	248.55	242.60	248.07	77738
2023-01-13	246.90	248.93	245.96	247.15	90587
2023-01-17	248.79	249.63	245.33	245.94	65824
2023-01-18	247.19	250.98	243.73	245.27	74108
2023-01-19	242.54	242.99	237.80	238.26	101103
2023-01-20	238.61	244.12	237.90	243.82	74725
2023-01-23	245.60	253.27	243.50	251.52	62191
2023-01-24	249.69	255.46	247.60	253.39	61951
2023-01-25	249.77	251.71	246.31	249.84	73134
2023-01-26	250.43	254.13	246.50	252.98	187640
2023-01-27	252.08	256.37	250.20	253.44	63935
2023-01-30	250.80	251.90	246.27	246.75	90746
2023-01-31	246.75	257.44	246.75	256.69	110179
2023-02-01	257.47	264.37	256.29	261.37	147850
2023-02-02	243.86	278.18	243.86	271.90	240412
2023-02-03	269.69	272.79	258.48	271.46	155639
2023-02-06	267.88	267.88	260.53	264.54	113959
2023-02-07	263.01	271.71	262.52	271.53	123493
2023-02-08	269.24	273.35	268.39	270.33	129062
2023-02-09	272.21	277.68	268.40	270.41	117859
2023-02-10	267.82	269.26	266.01	267.48	95772
2023-02-13	268.32	269.99	265.74	268.98	72438
2023-02-14	267.51	271.05	263.09	268.99	59167
2023-02-15	265.59	269.29	265.06	268.89	93175
2023-02-16	265.68	271.53	264.00	270.15	73727
2023-02-17	267.99	270.81	266.65	269.55	86931
2023-02-21	268.00	268.40	259.12	260.14	75559
2023-02-22	260.16	260.82	257.11	258.50	70463
2023-02-23	260.90	261.27	255.89	259.58	59871
2023-02-24	255.64	257.70	253.87	257.26	50893
2023-02-27	260.24	262.08	258.56	259.40	54979
2023-02-28	258.57	262.13	256.55	258.73	79459
2023-03-01	258.90	262.68	257.06	262.52	63276
2023-03-02	260.44	267.65	259.95	267.54	78294
2023-03-03	269.11	273.50	268.11	272.96	97184
2023-03-06	273.09	275.61	267.85	269.07	152419
2023-03-07	268.63	270.68	261.10	262.89	45870
2023-03-08	263.76	268.53	262.00	268.20	59379
2023-03-09	269.75	271.35	263.63	264.57	58811
2023-03-10	265.13	265.13	257.05	260.40	79803
2023-03-13	256.60	261.03	252.59	258.28	62705
2023-03-14	263.48	265.76	257.98	263.23	108833
2023-03-15	257.17	257.17	248.14	250.57	111813
2023-03-16	249.32	258.58	246.59	257.57	94566
2023-03-17	256.33	256.69	249.17	251.52	184013
2023-03-20	253.26	257.71	252.83	257.12	75921
2023-03-21	261.48	262.71	256.30	259.68	66309
2023-03-22	258.88	261.59	253.79	255.15	66645
2023-03-23	257.36	261.73	256.50	259.49	98262
2023-03-24	256.40	263.20	254.57	262.76	147550
2023-03-27	265.49	265.61	258.11	258.37	76261
2023-03-28	258.37	259.97	255.45	257.96	97190
2023-03-29	261.10	266.67	260.44	264.46	77522
2023-03-30	267.65	270.70	263.69	264.79	78682
2023-03-31	266.58	269.26	266.11	268.09	76334
2023-04-03	267.47	268.30	264.96	267.37	76082
2023-04-04	268.86	268.86	257.79	259.71	72744
2023-04-05	258.19	259.71	251.94	252.33	144025
2023-04-06	252.33	252.92	247.60	250.59	110354
2023-04-10	249.43	256.60	247.52	254.97	84613
2023-04-11	256.92	259.91	255.53	257.50	64379
2023-04-12	259.49	261.50	254.76	254.99	107861
2023-04-13	255.41	257.13	251.31	255.99	76291
2023-04-14	255.85	259.29	252.98	255.02	87233
2023-04-17	254.96	256.98	254.06	255.70	57448
2023-04-18	257.84	257.84	251.66	252.19	72371
2023-04-19	250.07	250.91	247.48	250.51	86351
2023-04-20	249.14	251.24	246.67	250.76	62065
2023-04-21	250.72	250.72	244.18	245.70	83314
2023-04-24	244.57	248.35	244.57	247.69	85021
2023-04-25	246.36	246.54	243.50	245.20	105111
2023-04-26	244.37	244.40	238.15	238.88	90310
2023-04-27	240.62	241.03	236.77	240.76	60764
2023-04-28	241.08	243.67	240.80	242.24	57812
2023-05-01	241.87	246.04	241.87	243.76	54248
2023-05-02	241.90	245.79	240.79	243.46	125517
2023-05-03	248.25	268.57	248.25	263.50	215494
2023-05-04	262.91	264.49	257.34	260.18	132900
2023-05-05	264.12	264.76	259.14	263.13	87119
2023-05-08	263.57	263.57	258.50	259.54	63578
2023-05-09	257.62	258.17	253.65	254.82	79919
2023-05-10	257.78	257.85	253.94	257.35	59162
2023-05-11	257.30	257.30	254.61	256.40	36686
2023-05-12	256.40	257.45	252.70	254.93	31029
2023-05-15	255.14	261.13	254.18	261.02	46365
2023-05-16	259.77	261.05	256.58	259.30	65214
2023-05-17	261.08	266.90	259.99	266.26	62760
2023-05-18	265.86	272.26	265.86	268.77	104521
2023-05-19	271.52	271.59	266.87	268.11	69547
2023-05-22	268.53	270.22	266.78	269.92	73686
2023-05-23	268.61	271.40	265.03	265.07	52628
2023-05-24	263.07	263.07	256.44	260.29	72209
2023-05-25	262.54	266.32	261.53	264.20	68280
2023-05-26	265.15	272.11	265.15	271.55	70481
2023-05-30	274.26	274.26	265.57	266.10	79430
2023-05-31	263.15	263.55	252.63	256.04	270496
2023-06-01	256.78	259.37	253.49	256.70	87305
2023-06-02	259.70	265.66	259.70	264.15	68795
2023-06-05	261.90	262.00	256.00	257.81	99844
2023-06-06	256.73	267.27	256.64	264.72	56426
2023-06-07	266.34	271.00	266.34	268.00	81694
2023-06-08	268.34	271.25	266.34	268.85	46243
2023-06-09	269.40	271.50	265.44	267.51	64881
2023-06-12	267.77	270.57	267.53	268.48	64233
2023-06-13	270.46	274.08	270.46	272.31	36417
2023-06-14	272.11	273.78	267.27	270.05	71488
2023-06-15	269.00	272.68	268.27	271.48	47746
2023-06-16	273.33	273.39	270.09	271.78	175083
2023-06-20	271.08	279.40	270.11	278.84	139458
2023-06-21	276.88	280.64	275.01	278.96	166542
2023-06-22	278.96	279.28	273.63	275.34	106336
2023-06-23	272.56	276.56	269.79	270.15	122002
2023-06-26	270.50	277.75	270.50	275.49	72708
2023-06-27	275.33	282.46	273.10	280.63	66359
2023-06-28	281.28	284.20	279.08	283.59	50667
2023-06-29	284.47	288.56	284.11	285.69	63695
2023-06-30	288.27	293.77	287.15	291.31	99735
2023-07-03	289.07	289.67	286.82	287.32	22235
2023-07-05	286.34	289.40	283.43	289.15	80292
2023-07-06	285.71	287.74	283.33	286.58	82736
2023-07-07	287.65	291.56	287.64	289.61	79122
2023-07-10	288.57	292.96	288.57	290.93	58273
2023-07-11	290.00	295.00	289.91	294.55	91101
2023-07-12	297.54	299.71	296.38	298.93	111652
2023-07-13	299.50	303.41	298.93	303.39	74583
2023-07-14	302.79	305.73	301.37	301.60	97287
2023-07-17	302.46	306.74	300.61	305.54	49242
2023-07-18	303.96	309.64	303.96	309.30	48208
2023-07-19	309.30	309.94	302.12	304.61	91692
2023-07-20	303.76	306.13	297.42	298.32	99146
2023-07-21	300.77	301.20	297.84	297.97	58261
2023-07-24	297.74	300.23	293.31	296.55	71210
2023-07-25	296.83	301.77	296.83	299.62	68255
2023-07-26	299.47	303.91	299.47	303.24	79017
2023-07-27	306.52	309.21	304.18	305.00	67627
2023-07-28	307.94	308.92	300.20	301.36	92840
2023-07-31	301.66	305.74	299.30	304.60	106018
2023-08-01	301.95	305.10	300.88	302.01	115214
2023-08-02	275.21	275.51	260.68	264.51	293035
2023-08-03	262.34	262.78	256.86	258.23	157565
2023-08-04	258.07	260.77	253.96	255.78	131446
2023-08-07	255.69	259.70	252.96	256.66	99445
2023-08-08	254.31	258.54	251.31	256.30	83992
2023-08-09	256.57	263.23	254.32	261.27	69635
2023-08-10	262.52	264.85	259.76	260.29	73479
2023-08-11	259.24	261.58	259.24	260.09	69567
2023-08-14	259.44	262.68	259.44	259.98	64753
2023-08-15	258.60	260.59	258.60	259.48	46635
2023-08-16	258.70	260.90	258.70	259.98	89048
2023-08-17	260.07	260.54	256.65	257.50	145168
2023-08-18	255.34	260.55	255.34	259.26	120848
2023-08-21	259.00	263.09	259.00	262.47	65555
2023-08-22	264.03	265.00	260.10	260.50	93056
2023-08-23	260.00	265.00	260.00	263.68	42466
2023-08-24	264.49	265.97	259.63	260.00	67390
2023-08-25	261.57	263.62	259.12	261.52	51569
2023-08-28	263.22	266.79	262.15	262.41	46822
2023-08-29	262.10	269.27	262.10	267.86	87714
2023-08-30	266.29	271.10	262.69	266.07	62913
2023-08-31	267.35	270.68	266.89	267.08	85957
2023-09-01	268.24	270.49	265.95	267.55	60377
2023-09-05	265.25	268.16	260.04	260.43	81222
2023-09-06	261.49	262.86	259.70	261.25	84324
2023-09-07	258.56	258.62	252.04	252.48	152034
2023-09-08	253.17	259.49	249.91	252.74	55864
2023-09-11	251.09	251.09	251.09	251.09	9591
2023-09-12	249.46	253.09	248.01	249.51	45682
2023-09-13	250.14	250.82	246.41	248.09	61768
2023-09-14	249.03	254.30	249.03	253.44	69326
2023-09-15	253.44	254.32	250.23	252.39	210706
2023-09-18	253.06	257.99	251.17	257.18	165296
2023-09-19	256.57	260.34	254.58	259.71	105471
2023-09-20	260.63	264.20	254.57	254.57	59756
2023-09-21	252.13	253.96	245.27	246.67	83578
2023-09-22	247.10	250.67	245.98	247.09	77573
2023-09-25	245.29	252.12	245.29	248.58	51366
2023-09-26	247.08	247.87	243.63	244.33	70780
2023-09-27	245.08	248.05	241.41	243.51	95142
2023-09-28	243.20	249.19	241.60	247.79	72387
2023-09-29	249.99	253.26	246.89	247.32	51293
2023-10-02	246.11	247.36	244.04	245.66	56844
2023-10-03	244.85	246.04	239.39	239.73	71808
2023-10-04	239.15	242.78	238.00	241.82	93542
2023-10-05	242.12	244.37	236.03	236.50	80203
2023-10-06	235.00	239.18	235.00	237.83	128079
2023-10-09	236.99	240.38	235.32	239.64	55154
2023-10-10	239.35	244.49	239.35	242.73	56193
2023-10-11	243.42	243.67	239.34	240.96	72414
2023-10-12	241.11	241.11	234.23	235.19	88077
2023-10-13	234.91	239.31	230.89	231.79	69621
2023-10-16	233.55	235.76	231.75	233.79	86309
2023-10-17	231.97	238.16	231.97	235.91	109987
2023-10-18	233.00	234.31	230.13	232.34	103742
2023-10-19	231.14	233.34	228.46	229.56	88019
2023-10-20	230.53	230.53	225.76	227.42	85828
2023-10-23	226.44	227.84	221.89	222.91	124312
2023-10-24	223.40	226.00	221.57	223.03	84057
2023-10-25	221.77	221.77	218.28	218.78	96343
2023-10-26	219.01	220.97	217.60	218.32	120193
2023-10-27	218.47	220.83	215.59	216.33	60530
2023-10-30	217.57	217.57	212.80	215.41	149332
2023-10-31	215.50	217.50	213.01	216.67	288930
2023-11-01	219.00	229.37	216.17	225.54	249417
2023-11-02	227.17	230.56	223.12	228.02	211533
2023-11-03	231.21	236.49	228.97	233.13	83407
2023-11-06	232.65	234.65	229.15	229.92	113087
2023-11-07	229.68	231.27	228.54	229.72	80656
2023-11-08	229.42	229.78	226.68	228.04	54789
2023-11-09	229.75	229.75	224.05	224.70	55355
2023-11-10	225.10	228.15	223.48	227.28	96231
2023-11-13	225.84	226.74	223.90	226.00	80208
2023-11-14	232.77	238.90	232.63	237.07	91928
2023-11-15	237.64	243.94	236.44	241.68	103006
2023-11-16	239.88	244.04	236.45	238.42	53540
2023-11-17	241.17	242.87	237.64	238.15	96287
2023-11-20	238.22	239.00	235.92	237.22	50139
2023-11-21	234.70	235.77	233.49	234.86	52480
2023-11-22	235.31	236.80	235.20	235.96	32833
2023-11-24	235.75	237.76	235.00	235.00	25559
2023-11-27	234.46	236.46	233.32	235.16	64993
2023-11-28	234.18	235.20	231.74	232.38	53934
2023-11-29	233.61	236.65	233.09	233.57	71350
2023-11-30	233.85	234.80	232.12	232.80	89143
2023-12-01	231.10	239.27	229.47	238.77	85191
2023-12-04	237.94	240.00	235.17	239.87	70883
2023-12-05	238.68	239.98	236.30	239.61	167112
2023-12-06	241.70	244.64	239.86	240.54	117553
2023-12-07	240.26	243.08	238.29	241.04	50723
2023-12-08	240.30	244.99	240.30	243.07	60603
2023-12-11	242.00	248.46	242.00	248.26	83511
2023-12-12	248.90	249.64	245.54	246.28	103457
2023-12-13	245.28	246.98	238.71	246.95	124712
2023-12-14	250.28	266.90	250.28	265.06	166346
2023-12-15	265.06	266.36	259.38	260.58	216582
2023-12-18	260.38	261.78	251.37	260.61	95920
2023-12-19	262.59	267.40	260.47	266.51	139714
2023-12-20	266.68	267.00	261.41	261.56	143626
2023-12-21	264.44	267.68	262.01	267.36	91958
2023-12-22	269.33	272.55	268.67	270.33	131372
2023-12-26	271.71	272.82	269.79	271.60	36749
2023-12-27	272.70	273.42	270.90	271.45	62394
2023-12-28	270.45	271.65	268.89	271.22	59969
2023-12-29	269.95	269.95	266.86	267.56	53648
2024-01-02	265.46	265.46	259.36	261.80	87824
2024-01-03	258.22	260.87	253.36	255.23	84925
2024-01-04	253.17	255.13	247.75	250.36	184632
2024-01-05	249.86	254.94	241.07	252.26	86197
2024-01-08	252.35	253.92	249.64	252.92	141865
2024-01-09	249.48	250.27	244.69	244.81	192794
2024-01-10	245.74	247.22	244.73	246.88	217295
2024-01-11	246.24	248.41	240.81	243.77	169181
2024-01-12	246.32	247.00	239.53	239.98	107627
2024-01-16	238.32	241.34	235.30	241.00	142121
2024-01-17	237.80	240.78	235.77	236.68	77761
2024-01-18	238.78	240.20	237.30	238.69	193185
2024-01-19	240.74	241.97	237.05	241.41	259316
2024-01-22	243.00	247.67	240.71	242.24	112231
2024-01-23	243.21	244.11	239.89	240.27	100930
2024-01-24	243.06	243.06	236.36	237.28	132466
2024-01-25	238.93	239.55	235.87	236.33	104894
2024-01-26	237.85	237.89	234.25	234.60	95088
2024-01-29	233.73	240.26	231.83	239.17	203732
2024-01-30	239.05	243.41	238.03	241.78	285675
2024-01-31	231.99	253.13	231.99	241.90	412015
2024-02-01	242.98	244.79	235.78	243.13	222320
2024-02-02	240.46	246.32	238.41	245.39	177417
2024-02-05	242.91	243.56	236.79	237.24	107331
2024-02-06	238.68	240.54	237.08	238.00	165336
2024-02-07	238.25	239.92	235.55	239.78	110724
2024-02-08	239.78	243.20	239.78	241.91	56856
2024-02-09	242.46	245.55	240.63	245.29	81798
2024-02-12	246.28	249.48	243.59	248.25	69049
2024-02-13	242.54	244.54	236.26	237.62	115871
2024-02-14	239.99	242.46	238.29	241.52	87694
2024-02-15	243.80	247.59	243.13	245.65	80377
2024-02-16	245.04	248.21	243.79	247.13	86354
2024-02-20	244.41	247.92	243.41	244.93	108378
2024-02-21	244.00	244.00	239.82	240.96	120945
2024-02-22	242.98	246.12	242.60	243.87	125821
2024-02-23	243.49	243.49	240.85	241.49	74260
2024-02-26	240.37	241.51	238.86	239.19	87465
2024-02-27	240.02	241.87	238.34	239.14	85573
2024-02-28	237.01	240.03	236.09	236.67	187474
2024-02-29	239.79	242.45	237.17	238.24	299434
2024-03-01	239.06	239.86	235.90	239.00	147687
2024-03-04	240.07	241.56	237.45	239.41	181828
2024-03-05	238.00	238.50	234.48	234.68	82905
2024-03-06	236.85	238.78	236.15	237.37	80331
2024-03-07	239.05	244.14	238.19	241.10	470108
2024-03-08	242.91	245.07	237.75	238.37	90966
2024-03-11	237.06	237.52	234.03	236.13	109077
2024-03-12	235.65	238.22	232.79	237.88	101818
2024-03-13	237.00	237.36	233.39	233.85	92591
2024-03-14	232.97	233.70	228.50	230.61	124901
2024-03-15	230.01	233.47	230.01	231.70	488967
2024-03-18	233.06	233.80	229.21	229.39	125966
2024-03-19	227.52	230.97	227.52	230.23	147865
2024-03-20	230.76	233.29	228.56	232.64	96713
2024-03-21	233.59	236.24	230.93	231.38	271650
2024-03-22	232.00	232.08	230.02	231.14	124780
2024-03-25	231.53	233.52	230.63	232.56	89211
2024-03-26	233.82	233.82	230.56	231.93	61614
2024-03-27	232.75	239.98	232.01	239.98	145616
2024-03-28	239.64	242.74	237.92	242.35	161134
2024-04-01	242.35	243.66	236.14	237.76	82648
2024-04-02	236.70	236.70	234.44	235.09	200507
2024-04-03	233.09	240.00	233.00	239.36	197533
2024-04-04	241.57	243.00	235.96	236.51	177840
2024-04-05	236.45	237.83	235.23	236.52	148846
2024-04-08	237.46	238.04	234.96	235.47	108353
2024-04-09	235.27	242.49	234.65	241.07	170408
2024-04-10	235.00	239.00	233.16	233.19	139658
2024-04-11	233.00	239.17	231.67	238.96	221974
2024-04-12	236.65	238.54	229.96	231.19	82787
2024-04-15	232.08	233.28	230.00	231.15	116441
2024-04-16	229.55	231.36	227.28	229.93	79038
2024-04-17	230.28	233.57	225.95	225.95	147951
2024-04-18	225.46	227.32	224.90	226.12	80113
2024-04-19	226.57	227.04	224.64	226.75	141379
2024-04-22	227.59	230.39	226.33	228.84	79561
2024-04-23	229.31	233.37	229.31	231.19	67929
2024-04-24	231.30	233.73	229.76	233.60	91762
2024-04-25	231.41	232.00	229.44	230.39	96760
2024-04-26	230.93	232.38	230.66	231.64	141660
2024-04-29	232.96	235.90	232.51	235.86	203021
2024-04-30	233.40	236.47	230.16	230.64	205397
2024-05-01	226.31	239.54	222.91	233.35	303800
2024-05-02	235.59	239.01	231.74	238.83	168552
2024-05-03	243.34	247.40	242.31	247.40	219599
2024-05-06	248.75	252.96	248.53	252.64	228317
2024-05-07	253.76	258.06	253.36	257.49	227767
2024-05-08	255.42	257.50	254.38	255.99	149806
2024-05-09	255.99	256.32	254.53	255.81	169696
2024-05-10	256.16	257.38	254.40	256.86	122945
2024-05-13	259.58	260.92	255.68	257.51	127576
2024-05-14	259.41	259.41	250.96	250.97	238973
2024-05-15	253.85	255.54	252.56	253.40	184046
2024-05-16	253.99	253.99	247.64	249.45	195868
2024-05-17	253.45	259.95	251.65	259.76	147571
2024-05-20	258.13	264.34	257.99	263.21	159377
2024-05-21	261.76	261.76	259.81	261.72	72537
2024-05-22	258.95	262.76	258.28	261.97	76567
2024-05-23	264.09	269.29	256.92	258.08	101342
2024-05-24	260.14	261.71	259.50	260.05	59157
2024-05-28	260.51	261.24	256.74	257.74	75779
2024-05-29	254.13	257.62	252.84	254.66	102892
2024-05-30	255.73	257.55	253.68	255.58	85787
2024-05-31	255.97	257.53	253.25	256.60	107402
2024-06-03	259.45	259.45	252.14	254.56	113725
2024-06-04	252.77	253.20	248.27	248.34	90044
2024-06-05	249.43	254.48	248.38	253.77	84902
2024-06-06	252.22	254.11	249.30	249.60	123793
2024-06-07	247.11	250.24	246.16	248.58	102066
2024-06-10	246.03	250.87	245.09	250.59	79968
2024-06-11	249.31	251.74	248.11	250.58	78502
2024-06-12	255.51	262.43	255.51	260.24	135193
2024-06-13	259.90	263.84	256.71	260.64	192903
2024-06-14	257.27	257.32	251.66	253.52	138182
2024-06-17	253.20	258.23	251.40	258.16	105828
2024-06-18	258.59	263.57	258.59	263.12	154195
2024-06-20	261.90	265.02	260.15	262.40	161585
2024-06-21	262.52	266.23	261.88	265.90	339857
2024-06-24	265.32	269.32	263.53	264.21	266924
2024-06-25	264.05	264.05	257.88	258.66	99699
2024-06-26	257.45	258.15	253.64	255.73	98604
2024-06-27	256.24	257.18	253.20	255.57	77068
2024-06-28	257.20	260.05	253.13	255.59	124235
2024-07-01	256.35	256.35	246.78	246.95	181097
2024-07-02	247.24	251.44	245.21	251.23	102735
2024-07-03	253.13	254.29	250.88	252.49	91210
2024-07-05	252.53	255.30	247.39	249.42	155515
2024-07-08	251.28	253.75	251.00	252.80	93156
2024-07-09	251.88	253.34	250.39	251.32	54388
2024-07-10	252.35	257.58	251.60	257.41	60060
2024-07-11	262.08	264.35	260.92	262.73	84771
2024-07-12	264.85	271.46	264.05	270.26	166904
2024-07-15	269.92	273.31	265.21	265.52	105159
2024-07-16	267.94	275.58	267.94	274.34	106285
2024-07-17	271.96	274.40	268.19	268.53	84879
2024-07-18	268.19	273.50	265.70	266.93	59618
2024-07-19	264.11	265.15	258.40	259.53	87368
2024-07-22	261.98	267.17	259.52	266.66	105682
2024-07-23	264.68	268.60	264.33	264.56	92499
2024-07-24	262.46	266.18	256.51	256.51	114103
2024-07-25	256.20	261.89	254.10	255.99	107732
2024-07-26	259.58	263.18	258.89	260.01	68197
2024-07-29	260.28	261.25	258.27	259.98	73973
2024-07-30	262.71	264.79	255.00	258.58	109083
2024-07-31	264.51	275.06	260.28	267.11	177530
2024-08-01	265.34	269.16	254.16	258.71	168133
2024-08-02	251.71	257.78	244.18	247.10	87203
2024-08-05	236.93	243.89	233.22	238.92	101161
2024-08-06	240.18	240.32	234.90	236.71	157685
2024-08-07	240.32	241.76	232.87	233.90	85980
2024-08-08	236.38	242.80	236.38	242.62	81262
2024-08-09	243.10	245.10	240.56	242.77	81076
2024-08-12	243.35	243.46	238.00	240.71	62784
2024-08-13	245.05	252.68	243.74	252.68	151094
2024-08-14	253.30	253.34	248.77	251.82	107592
2024-08-15	257.09	261.64	252.97	260.77	122628
2024-08-16	260.30	262.76	255.78	256.78	148462
2024-08-19	255.93	263.54	255.93	262.94	169027
2024-08-20	262.00	265.50	261.94	264.82	162400
2024-08-21	265.76	271.83	263.92	271.00	136301
2024-08-22	271.30	272.13	267.60	269.26	234036
2024-08-23	270.71	275.47	268.42	273.15	192237
2024-08-26	273.66	275.56	269.20	269.54	102835
2024-08-27	268.36	269.69	266.29	268.53	118672
2024-08-28	267.51	270.68	265.89	268.24	111138
2024-08-29	271.08	274.50	268.73	269.62	95103
2024-08-30	272.19	273.82	269.42	272.20	204001
2024-09-03	269.80	269.80	256.18	257.42	139037
2024-09-04	256.11	260.80	253.27	259.62	150687
2024-09-05	259.46	259.46	255.13	255.73	94202
2024-09-06	256.29	256.29	250.80	250.92	85303
2024-09-09	251.78	252.75	248.17	248.91	102302
2024-09-10	248.49	248.49	244.11	244.47	114367
2024-09-11	244.28	247.07	240.22	246.54	160393
2024-09-12	246.75	247.55	244.40	244.47	81364
2024-09-13	246.55	250.14	245.23	250.01	86628
2024-09-16	249.61	253.54	248.24	252.42	91763
2024-09-17	253.77	257.01	252.36	254.24	55077
2024-09-18	255.28	259.97	250.18	252.96	68267
2024-09-19	260.00	265.01	258.38	264.55	151160
2024-09-20	263.05	263.08	258.92	260.50	233977
2024-09-23	262.27	263.75	259.45	260.36	77630
2024-09-24	260.78	262.35	258.86	260.02	67333
2024-09-25	261.05	261.05	254.97	256.74	82923
2024-09-26	261.44	267.04	261.00	266.76	71707
2024-09-27	267.81	269.66	262.49	264.31	83796
2024-09-30	263.18	265.92	261.52	265.25	81542
2024-10-01	264.66	265.70	258.36	260.64	81797
2024-10-02	260.05	261.21	258.23	258.75	68374
2024-10-03	257.32	258.03	253.84	254.34	94130
2024-10-04	258.45	259.48	256.25	258.39	45260
2024-10-07	257.24	260.85	256.29	260.06	54300
2024-10-08	259.48	260.12	255.57	256.85	63809
2024-10-09	257.03	260.99	257.03	258.61	54987
2024-10-10	255.69	255.87	252.06	253.02	99016
2024-10-11	253.00	258.65	251.82	257.34	100299
2024-10-14	257.53	262.00	257.53	261.50	115558
2024-10-15	261.10	264.29	257.26	257.55	125517
2024-10-16	259.51	261.85	256.02	256.77	165053
2024-10-17	260.00	262.86	259.08	262.24	74548
2024-10-18	262.24	262.46	258.67	259.07	61976
2024-10-21	258.00	258.56	254.59	255.05	49326
2024-10-22	253.17	254.32	249.81	253.84	80477
2024-10-23	253.57	256.05	251.60	253.12	94963
2024-10-24	253.96	256.70	252.46	255.69	93708
2024-10-25	256.09	257.97	252.75	253.22	84259
2024-10-28	254.25	258.31	254.25	254.67	99769
2024-10-29	252.92	259.58	251.03	259.14	257687
2024-10-30	260.00	260.00	247.82	251.27	187063
2024-10-31	250.09	250.09	244.18	244.63	117112
2024-11-01	245.70	250.94	245.37	249.44	88486
2024-11-04	248.41	249.30	246.49	248.50	55923
2024-11-05	246.73	249.98	245.13	249.44	107233
2024-11-06	261.34	263.04	256.20	260.80	179239
2024-11-07	261.76	261.91	258.15	259.06	101797
2024-11-08	257.77	260.87	256.28	257.81	84334
2024-11-11	259.77	259.90	256.36	256.70	60111
2024-11-12	256.36	258.00	252.37	252.61	53302
2024-11-13	253.00	254.56	251.24	252.75	108895
2024-11-14	253.18	253.49	248.63	249.30	116855
2024-11-15	248.90	248.90	240.91	241.09	128600
2024-11-18	240.82	241.32	238.56	239.36	141392
2024-11-19	236.39	239.98	236.39	237.82	81225
2024-11-20	237.18	238.51	234.44	237.94	109644
2024-11-21	237.70	240.66	234.89	238.66	102983
2024-11-22	239.85	244.43	238.56	243.82	139822
2024-11-25	246.25	254.18	246.25	251.39	199122
2024-11-26	251.00	251.00	246.43	247.29	99387
2024-11-27	248.10	248.95	243.85	245.84	60569
2024-11-29	246.52	249.80	245.84	246.67	53539
2024-12-02	246.68	249.94	245.76	247.82	111027
2024-12-03	248.28	248.30	245.00	246.06	68426
2024-12-04	246.38	249.44	245.52	246.43	80804
2024-12-05	246.07	247.91	243.01	243.43	98409
2024-12-06	245.33	247.26	243.96	246.23	76058
2024-12-09	247.16	255.08	247.16	253.97	130164
2024-12-10	252.77	253.01	246.84	250.98	113748
2024-12-11	252.49	255.87	249.61	251.79	152605
2024-12-12	250.54	252.70	248.20	248.79	81741
2024-12-13	247.68	249.00	243.59	246.30	77170
2024-12-16	244.98	250.61	244.78	249.54	93558
2024-12-17	249.04	252.03	242.25	243.74	77470
2024-12-18	245.72	247.25	234.49	235.60	105569
2024-12-19	236.25	238.74	231.33	233.99	147627
2024-12-20	232.57	238.52	232.55	234.44	467637
2024-12-23	233.95	236.99	233.03	236.73	94303
2024-12-24	236.41	238.40	233.19	238.15	30981
2024-12-26	237.11	240.43	237.11	240.03	48284
2024-12-27	239.62	240.43	234.42	237.04	64285
2024-12-30	234.76	235.49	231.01	234.33	75975
2024-12-31	235.96	237.28	234.08	235.65	80176
2025-01-02	236.30	240.14	233.61	234.70	119015
2025-01-03	236.10	239.39	234.00	238.83	94544
2025-01-06	240.79	246.95	240.02	240.96	107492
2025-01-07	241.50	242.79	238.27	239.05	100542
2025-01-08	237.38	237.38	233.62	237.03	76761
2025-01-10	233.08	236.16	230.31	235.12	101956
2025-01-13	224.14	233.41	224.05	232.64	139000
2025-01-14	233.51	235.20	228.75	230.61	183611
2025-01-15	235.00	236.17	230.90	231.20	105176
2025-01-16	231.27	233.23	230.04	231.14	122655
2025-01-17	233.11	234.82	230.75	233.17	165230
2025-01-21	235.12	239.37	235.06	236.91	73462
2025-01-22	238.21	240.40	235.01	235.47	126033
2025-01-23	234.40	238.40	232.71	236.70	119276
2025-01-24	237.11	237.51	234.24	235.01	114236
2025-01-27	231.80	232.95	227.70	229.21	179437
2025-01-28	229.53	229.53	222.73	224.00	260461
2025-01-29	225.60	237.53	225.60	235.24	429113
2025-01-30	235.25	245.93	232.58	243.16	351713
2025-01-31	244.56	246.52	235.34	238.36	169884
2025-02-03	233.11	235.90	228.12	231.66	204033
2025-02-04	230.38	232.52	230.38	231.49	21401

Explore More About LFUS

Coins representing dividend payouts and trends

LFUS Dividend History

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

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

LFUS Stock Split History

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

Graph showing historical stock prices and market trends

LFUS Historical Prices

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

Web Analytics