LNN Historical Prices

Summary

Key Stock Metrics

109.27

(July 9, 2024)

52-Week Low

140.27

(January 28, 2025)

52-Week High

183.08

(November 23, 2022)

All-Time High

128.06

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-24	9.93	10.08	9.93	10.08	30368
1993-05-25	9.93	10.08	9.93	9.93	25980
1993-05-26	10.08	10.08	9.93	10.08	83686
1993-05-27	10.08	10.08	9.93	10.08	23280
1993-05-28	10.04	10.04	10.04	10.04	3709
1993-06-01	10.08	10.08	9.93	9.93	4721
1993-06-02	9.93	10.22	9.93	10.00	2359
1993-06-03	10.00	10.08	10.00	10.08	12146
1993-06-04	10.08	10.15	10.08	10.15	3034
1993-06-07	10.00	10.00	10.00	10.00	8434
1993-06-08	10.04	10.08	9.93	10.08	180532
1993-06-09	9.93	10.08	9.93	10.08	48252
1993-06-10	10.15	10.15	9.93	10.04	12821
1993-06-11	9.93	10.15	9.93	9.93	25305
1993-06-14	10.15	10.15	9.96	9.96	27668
1993-06-15	9.93	10.15	9.93	9.96	42855
1993-06-16	10.15	10.15	9.93	9.93	195382
1993-06-17	9.93	10.15	9.93	9.93	92458
1993-06-18	10.15	10.15	9.93	10.11	55002
1993-06-21	9.93	10.15	9.93	9.93	27330
1993-06-22	10.15	10.15	9.93	10.15	4384
1993-06-23	9.93	10.15	9.93	10.15	16871
1993-06-24	10.04	10.04	10.00	10.04	68839
1993-06-25	10.15	10.15	10.00	10.08	10796
1993-06-28	10.15	10.15	10.15	10.15	4721
1993-06-29	9.93	10.15	8.96	9.33	296952
1993-06-30	9.11	9.33	8.82	8.93	179860
1993-07-01	8.82	9.04	8.82	8.82	76261
1993-07-02	8.93	9.04	8.82	9.04	170748
1993-07-06	8.82	9.04	8.82	8.96	71874
1993-07-07	9.04	9.04	8.82	8.96	150501
1993-07-08	8.89	8.96	8.89	8.93	61077
1993-07-09	9.04	9.11	8.89	9.04	207528
1993-07-12	9.11	9.11	8.89	9.11	14846
1993-07-13	9.11	9.19	8.89	9.04	212253
1993-07-14	9.19	9.19	8.96	9.11	45555
1993-07-15	9.00	9.19	8.96	9.19	299990
1993-07-16	9.19	9.19	8.96	8.96	36780
1993-07-19	8.96	9.19	8.96	8.96	30030
1993-07-20	8.96	9.19	8.96	8.96	24293
1993-07-21	8.96	9.19	8.74	8.96	90099
1993-07-22	8.89	8.89	8.74	8.74	32393
1993-07-23	8.74	8.82	8.67	8.74	131267
1993-07-26	8.67	8.82	8.52	8.52	165010
1993-07-27	8.52	8.67	8.45	8.52	87399
1993-07-28	8.67	8.67	8.30	8.30	158263
1993-07-29	8.52	8.52	8.30	8.37	30705
1993-07-30	8.30	8.52	8.15	8.30	60402
1993-08-02	8.22	8.37	8.15	8.22	96845
1993-08-03	8.15	8.30	8.15	8.15	73224
1993-08-04	8.37	8.37	8.15	8.37	17884
1993-08-05	8.37	8.37	8.15	8.15	51289
1993-08-06	8.15	8.30	8.08	8.08	163998
1993-08-09	8.00	8.30	8.00	8.00	74236
1993-08-10	8.11	8.22	8.00	8.22	91449
1993-08-11	8.22	8.30	8.08	8.08	38130
1993-08-12	8.08	8.37	8.08	8.22	32055
1993-08-13	8.37	8.52	8.22	8.52	72211
1993-08-16	8.22	8.45	8.22	8.37	141051
1993-08-17	8.22	8.45	8.22	8.22	19909
1993-08-18	8.37	8.82	8.30	8.82	286831
1993-08-19	8.82	8.82	8.59	8.59	34755
1993-08-20	8.71	8.82	8.59	8.59	48927
1993-08-23	8.67	8.82	8.59	8.82	91108
1993-08-24	8.82	8.89	8.59	8.89	279743
1993-08-25	8.89	9.11	8.67	8.96	131267
1993-08-26	8.96	9.19	8.96	9.19	3034
1993-08-27	8.89	9.19	8.89	9.19	4721
1993-08-30	8.96	9.19	8.96	8.96	4721
1993-08-31	8.96	9.19	8.89	8.89	35768
1993-09-01	8.89	8.89	8.89	8.89	1009
1993-09-02	9.00	9.41	8.89	9.26	170410
1993-09-03	9.26	9.48	9.26	9.48	23955
1993-09-07	9.48	9.48	9.19	9.26	37455
1993-09-08	9.11	9.26	8.89	8.93	78624
1993-09-09	8.82	8.96	8.82	8.82	121479
1993-09-10	8.82	8.96	8.67	8.85	457579
1993-09-13	8.96	8.96	8.82	8.89	588846
1993-09-14	8.67	8.96	8.67	8.96	107645
1993-09-15	8.96	8.96	8.67	8.96	10121
1993-09-16	8.67	9.08	8.67	8.96	58377
1993-09-17	8.82	9.04	8.82	8.82	35430
1993-09-20	8.82	9.11	8.82	9.11	16196
1993-09-21	9.11	9.11	8.89	9.11	40155
1993-09-22	8.96	9.56	8.96	9.33	171085
1993-09-23	9.26	9.56	9.26	9.56	70186
1993-09-24	9.56	9.56	9.26	9.33	16534
1993-09-27	9.56	9.78	9.48	9.78	63439
1993-09-28	9.56	9.78	9.56	9.56	11471
1993-09-29	9.78	9.78	9.56	9.56	9109
1993-09-30	9.56	9.78	9.56	9.78	6071
1993-10-01	9.56	9.78	9.56	9.56	7084
1993-10-04	9.56	9.78	9.56	9.63	73899
1993-10-05	9.78	9.78	9.56	9.78	14846
1993-10-06	9.78	9.85	9.63	9.71	42855
1993-10-07	9.71	9.93	9.71	9.93	18221
1993-10-08	9.93	9.93	9.93	9.93	1350
1993-10-11	9.93	9.93	9.71	9.93	3371
1993-10-12	9.71	9.93	9.71	9.85	10121
1993-10-13	9.85	10.00	9.85	9.85	15184
1993-10-14	10.00	10.26	9.93	10.08	65802
1993-10-15	10.08	10.37	10.08	10.37	26318
1993-10-18	10.15	10.37	10.15	10.26	51627
1993-10-19	10.37	10.37	10.08	10.30	92458
1993-10-20	10.08	10.15	10.08	10.08	14509
1993-10-21	10.00	10.22	10.00	10.00	4046
1993-10-22	10.22	10.22	10.00	10.00	3371
1993-10-25	10.00	10.22	10.00	10.00	22271
1993-10-26	10.00	10.22	10.00	10.22	25643
1993-10-27	10.00	10.22	10.00	10.15	7084
1993-10-28	10.00	10.00	10.00	10.00	1350
1993-10-29	10.08	10.08	10.00	10.00	65802
1993-11-01	9.85	9.93	9.85	9.85	30030
1993-11-02	9.93	9.93	9.85	9.85	1684
1993-11-03	10.00	10.00	9.71	9.71	60064
1993-11-04	9.63	9.63	9.59	9.59	14509
1993-11-05	9.56	9.56	9.26	9.41	49264
1993-11-08	9.41	9.48	9.26	9.48	10121
1993-11-09	9.48	9.48	9.48	9.48	2359
1993-11-10	9.41	9.48	9.19	9.48	3371
1993-11-11	9.41	9.41	9.19	9.37	7421
1993-11-12	9.19	9.41	9.19	9.37	23955
1993-11-15	9.19	9.41	9.19	9.19	5734
1993-11-16	9.19	9.19	9.19	9.19	4384
1993-11-17	9.19	9.19	9.19	9.19	9446
1993-11-18	9.41	9.41	9.19	9.19	39143
1993-11-19	9.33	9.33	9.11	9.26	15521
1993-11-22	9.19	9.19	8.96	9.08	50614
1993-11-23	8.96	9.19	8.96	8.96	12146
1993-11-24	9.19	9.19	8.96	9.19	34755
1993-11-26	9.19	9.19	9.04	9.04	4046
1993-11-29	9.33	9.33	9.04	9.33	5734
1993-11-30	9.04	9.19	9.04	9.04	2025
1993-12-01	9.04	9.04	9.04	9.04	3371
1993-12-02	9.26	9.26	9.04	9.04	2025
1993-12-03	9.04	9.11	9.04	9.04	6746
1993-12-06	9.04	9.63	9.04	9.56	70186
1993-12-07	9.41	9.78	9.41	9.63	61077
1993-12-08	9.85	10.22	9.85	10.08	98870
1993-12-09	10.08	10.08	9.85	9.85	204153
1993-12-10	9.85	9.85	9.85	9.85	2025
1993-12-13	9.85	10.08	9.85	9.85	15859
1993-12-14	9.78	10.00	9.63	9.63	30368
1993-12-15	9.63	9.74	9.63	9.71	14846
1993-12-16	9.71	9.93	9.71	9.93	9446
1993-12-17	9.93	10.00	9.71	10.00	66139
1993-12-20	9.85	10.00	9.71	9.71	52302
1993-12-21	9.71	9.93	9.71	9.89	153538
1993-12-22	9.78	9.82	9.78	9.78	78961
1993-12-23	9.78	10.11	9.78	10.00	793678
1993-12-27	10.00	10.08	10.00	10.00	4721
1993-12-28	9.93	10.22	9.93	10.15	106633
1993-12-29	10.08	10.45	10.08	10.45	96170
1993-12-30	10.45	10.59	10.30	10.59	412360
1993-12-31	10.37	10.59	10.30	10.52	30030
1994-01-03	10.30	10.37	10.08	10.11	20921
1994-01-04	10.00	10.08	9.78	9.85	109670
1994-01-05	9.63	9.71	9.48	9.56	63102
1994-01-06	9.52	9.71	9.48	9.52	28680
1994-01-07	9.33	9.56	9.33	9.33	8096
1994-01-10	9.33	9.56	9.33	9.33	16196
1994-01-11	9.11	9.33	9.11	9.11	15521
1994-01-12	9.11	9.33	8.89	8.96	39143
1994-01-13	9.11	9.11	8.96	8.96	5059
1994-01-14	8.96	9.19	8.96	8.96	8771
1994-01-17	8.96	9.33	8.96	9.33	33405
1994-01-18	9.26	9.41	9.26	9.26	35093
1994-01-19	9.26	9.63	9.26	9.48	252409
1994-01-20	9.63	9.63	9.33	9.45	92799
1994-01-21	9.33	9.63	9.33	9.41	48927
1994-01-24	9.63	9.63	9.33	9.41	27668
1994-01-25	9.63	9.63	9.41	9.52	16534
1994-01-26	9.41	9.63	9.41	9.41	161635
1994-01-27	9.41	9.45	9.41	9.41	14171
1994-01-28	9.33	9.56	9.33	9.45	65802
1994-01-31	9.56	9.56	9.41	9.41	326986
1994-02-01	9.56	9.56	9.41	9.41	10121
1994-02-02	9.56	9.56	9.41	9.56	53989
1994-02-03	9.41	9.56	9.41	9.56	5396
1994-02-04	9.41	9.56	9.41	9.41	16871
1994-02-07	9.33	9.56	9.33	9.52	84024
1994-02-08	9.41	9.41	9.41	9.41	3371
1994-02-09	9.41	9.56	9.41	9.41	54327
1994-02-10	9.41	9.45	9.41	9.41	13159
1994-02-11	9.41	9.48	9.41	9.48	86049
1994-02-14	9.41	9.52	9.41	9.41	250384
1994-02-15	9.56	9.56	9.41	9.48	19234
1994-02-16	9.41	9.63	9.41	9.41	69849
1994-02-17	9.41	9.63	9.41	9.41	15521
1994-02-18	9.41	9.45	9.41	9.45	7759
1994-02-22	9.41	9.45	9.41	9.41	9784
1994-02-23	9.63	9.63	9.41	9.63	25305
1994-02-24	9.41	9.45	9.41	9.41	9446
1994-02-25	9.41	9.63	9.41	9.63	12146
1994-02-28	9.63	9.63	9.63	9.63	4721
1994-03-01	9.63	9.63	9.41	9.63	19909
1994-03-02	9.41	9.63	9.41	9.63	4384
1994-03-03	9.41	9.63	9.41	9.41	16196
1994-03-04	9.63	9.63	9.41	9.45	13159
1994-03-07	9.45	9.63	9.41	9.41	20246
1994-03-08	9.41	9.63	9.41	9.63	16534
1994-03-09	9.63	9.63	9.41	9.63	27668
1994-03-10	9.63	9.63	9.41	9.45	58714
1994-03-11	9.45	9.63	9.41	9.41	35430
1994-03-14	9.41	9.63	9.41	9.41	14509
1994-03-15	9.41	9.71	9.41	9.56	44880
1994-03-16	9.71	9.93	9.63	9.78	82674
1994-03-17	10.00	10.82	10.00	10.59	358033
1994-03-18	10.59	10.89	10.59	10.89	91783
1994-03-21	10.89	10.96	10.67	10.67	51964
1994-03-22	10.96	10.96	10.67	10.96	14509
1994-03-23	10.96	10.96	10.52	10.52	93808
1994-03-24	10.52	10.82	10.37	10.37	39480
1994-03-25	10.37	10.59	10.37	10.59	5059
1994-03-28	10.37	10.45	10.15	10.15	83686
1994-03-29	10.37	10.37	10.15	10.15	35093
1994-03-30	10.15	10.22	10.00	10.00	54327
1994-03-31	10.15	10.15	9.33	9.56	86386
1994-04-04	9.41	10.08	9.33	9.96	208541
1994-04-05	10.15	10.15	9.93	10.15	28005
1994-04-06	10.22	10.22	10.08	10.11	23618
1994-04-07	10.00	10.00	10.00	10.00	675
1994-04-08	10.00	10.08	10.00	10.08	6746
1994-04-11	10.00	10.22	9.96	10.22	316861
1994-04-12	10.22	10.30	10.15	10.30	5734
1994-04-13	10.30	10.37	10.15	10.15	3709
1994-04-14	10.15	10.37	10.15	10.15	18559
1994-04-15	10.15	10.37	10.08	10.37	20246
1994-04-18	10.08	10.37	10.08	10.37	5059
1994-04-19	10.08	10.08	10.08	10.08	2025
1994-04-20	10.30	10.30	10.08	10.30	4721
1994-04-21	10.30	10.30	10.30	10.30	334
1994-04-22	10.30	10.30	10.15	10.15	2025
1994-04-25	10.15	10.22	9.93	10.00	47577
1994-04-26	10.22	10.22	10.15	10.19	57364
1994-04-28	10.22	10.30	9.93	9.93	59052
1994-04-29	9.78	9.78	9.56	9.78	11471
1994-05-02	9.78	10.00	9.78	9.85	61414
1994-05-03	10.08	10.08	9.85	10.08	4721
1994-05-04	10.15	10.19	10.08	10.19	28680
1994-05-05	10.30	10.30	10.08	10.30	3034
1994-05-06	9.93	10.00	9.71	9.71	95158
1994-05-09	9.71	9.93	9.63	9.78	29355
1994-05-10	10.00	10.00	9.78	10.00	50277
1994-05-11	9.78	9.93	9.74	9.82	69849
1994-05-12	9.71	9.71	9.71	9.71	7084
1994-05-13	9.71	9.78	9.56	9.63	48252
1994-05-16	9.71	9.71	9.63	9.71	15184
1994-05-17	9.56	9.71	9.56	9.71	4384
1994-05-18	9.71	9.71	9.56	9.56	3034
1994-05-19	9.56	9.71	9.56	9.71	5734
1994-05-20	9.56	9.71	9.56	9.71	9784
1994-05-23	9.56	9.63	9.56	9.63	4721
1994-05-24	9.56	9.63	9.56	9.63	4721
1994-05-25	9.56	9.56	9.56	9.56	334
1994-05-26	9.56	9.63	9.56	9.63	5734
1994-05-27	9.63	9.63	9.56	9.63	9784
1994-05-31	9.63	9.63	9.56	9.56	13496
1994-06-01	9.56	9.56	9.56	9.56	4721
1994-06-02	9.71	9.71	9.48	9.71	22946
1994-06-03	9.26	9.41	9.19	9.41	56014
1994-06-06	9.26	9.26	9.26	9.26	1009
1994-06-07	9.26	9.48	9.26	9.48	2359
1994-06-08	9.26	9.48	9.26	9.48	1684
1994-06-09	9.41	9.41	9.30	9.41	8771
1994-06-10	9.26	9.48	9.26	9.26	6746
1994-06-13	9.26	9.33	9.04	9.04	35768
1994-06-14	9.33	9.33	9.11	9.11	8771
1994-06-15	9.33	9.33	9.11	9.33	8434
1994-06-16	9.11	9.41	9.11	9.37	38130
1994-06-17	9.48	9.48	9.26	9.26	11134
1994-06-20	9.48	9.48	9.26	9.48	1684
1994-06-21	9.26	9.48	9.26	9.26	4046
1994-06-22	9.48	9.48	9.26	9.26	67149
1994-06-23	9.26	9.48	9.26	9.48	15184
1994-06-24	9.33	9.33	9.32	9.32	5059
1994-06-27	9.19	9.26	8.59	9.04	203478
1994-06-28	9.04	9.04	8.67	8.67	117429
1994-06-29	8.82	8.82	8.67	8.67	27330
1994-06-30	8.74	8.74	8.67	8.69	18896
1994-07-01	8.71	8.82	8.67	8.71	32730
1994-07-05	8.82	8.82	8.67	8.67	15184
1994-07-06	8.67	8.82	8.67	8.82	12146
1994-07-07	8.67	8.82	8.67	8.67	4046
1994-07-08	8.52	8.74	8.52	8.52	28343
1994-07-11	8.67	8.67	8.37	8.37	33405
1994-07-12	8.41	8.52	8.30	8.30	24968
1994-07-13	8.30	8.59	8.30	8.59	4384
1994-07-14	8.30	8.59	8.30	8.30	66139
1994-07-15	8.41	8.59	8.30	8.59	25305
1994-07-18	8.59	8.67	8.37	8.67	94483
1994-07-19	8.45	8.89	8.45	8.67	77611
1994-07-20	8.67	8.89	8.67	8.67	6071
1994-07-21	8.89	8.89	8.67	8.85	152526
1994-07-22	8.67	9.11	8.67	9.11	47239
1994-07-25	9.11	9.11	8.89	9.11	28680
1994-07-26	8.96	9.11	8.96	8.96	17884
1994-07-27	9.11	9.11	8.96	9.11	10796
1994-07-28	8.96	9.11	8.96	9.11	3034
1994-07-29	9.11	9.11	8.96	9.11	18221
1994-08-01	8.96	9.11	8.89	8.89	15184
1994-08-02	8.89	8.96	8.82	8.96	23955
1994-08-03	8.96	8.96	8.82	8.96	2359
1994-08-04	8.96	8.96	8.82	8.96	1684
1994-08-05	8.82	8.89	8.67	8.67	50614
1994-08-08	8.67	8.74	8.67	8.67	58039
1994-08-09	8.67	8.89	8.67	8.89	1350
1994-08-10	8.96	8.96	8.74	8.74	3034
1994-08-11	8.96	9.19	8.67	9.15	155226
1994-08-12	9.04	9.04	9.04	9.04	1684
1994-08-15	9.04	9.26	9.04	9.26	8096
1994-08-16	9.00	9.11	8.96	8.96	169735
1994-08-17	8.89	8.96	8.89	8.89	10121
1994-08-18	9.04	9.04	8.89	8.89	13159
1994-08-19	8.82	8.82	8.82	8.82	3371
1994-08-22	8.82	8.96	8.82	8.96	7084
1994-08-23	8.71	9.04	8.71	9.04	540253
1994-08-24	9.04	9.04	8.82	8.82	12146
1994-08-25	8.96	8.96	8.74	8.93	10459
1994-08-26	8.96	8.96	8.74	8.85	30368
1994-08-29	8.96	8.96	8.96	8.96	334
1994-08-30	8.85	8.89	8.74	8.78	80649
1994-08-31	8.74	8.89	8.52	8.52	79299
1994-09-01	8.67	8.67	8.45	8.52	8096
1994-09-02	8.67	8.67	8.45	8.52	11809
1994-09-06	8.67	8.67	8.45	8.59	17546
1994-09-07	8.67	8.67	8.52	8.67	25643
1994-09-08	8.52	8.67	8.52	8.67	10796
1994-09-09	8.52	8.67	8.52	8.52	3034
1994-09-12	8.45	8.59	8.45	8.59	39480
1994-09-13	8.45	8.59	8.45	8.59	6409
1994-09-14	8.59	8.59	8.45	8.45	22946
1994-09-15	8.59	8.59	8.45	8.45	15859
1994-09-16	8.37	8.59	8.26	8.59	1393665
1994-09-19	8.52	8.85	8.37	8.82	98870
1994-09-20	8.89	9.19	8.67	9.15	101570
1994-09-21	8.96	9.19	8.96	9.04	3371
1994-09-22	9.19	9.19	9.04	9.19	24630
1994-09-23	9.19	9.41	9.11	9.41	65802
1994-09-26	9.26	9.56	9.26	9.41	47577
1994-09-27	9.41	9.56	9.41	9.56	22605
1994-09-28	9.48	9.56	9.41	9.56	6071
1994-09-29	8.89	9.11	8.74	8.82	196057
1994-09-30	8.96	8.96	8.74	8.96	7084
1994-10-03	8.74	8.96	8.74	8.96	23955
1994-10-04	8.96	8.96	8.74	8.74	4721
1994-10-05	8.74	8.96	8.74	8.74	11809
1994-10-06	8.96	8.96	8.74	8.96	26318
1994-10-07	8.96	8.96	8.82	8.96	8434
1994-10-10	8.96	8.96	8.82	8.82	12821
1994-10-11	8.96	8.96	8.82	8.89	9446
1994-10-12	8.96	8.96	8.82	8.89	8434
1994-10-13	8.89	9.04	8.89	9.04	54664
1994-10-14	8.89	8.96	8.82	8.93	15184
1994-10-17	8.82	8.96	8.82	8.96	23955
1994-10-18	8.96	8.96	8.82	8.96	2025
1994-10-19	8.82	8.96	8.82	8.96	6409
1994-10-20	8.96	8.96	8.74	8.74	1009
1994-10-21	8.74	8.96	8.74	8.74	5734
1994-10-24	8.74	8.96	8.74	8.96	2700
1994-10-25	8.74	8.96	8.74	8.96	9784
1994-10-26	8.74	8.82	8.74	8.74	19909
1994-10-27	8.74	8.89	8.74	8.74	29018
1994-10-28	8.74	8.96	8.74	8.96	85036
1994-10-31	8.82	8.96	8.82	8.96	55677
1994-11-01	8.82	8.82	8.82	8.82	2025
1994-11-02	9.00	9.00	9.00	9.00	3371
1994-11-03	8.82	8.82	8.82	8.82	6071
1994-11-04	8.82	9.04	8.82	9.04	2359
1994-11-08	8.82	9.04	8.82	8.89	10459
1994-11-09	9.04	9.04	8.82	8.82	2025
1994-11-10	8.82	8.96	8.82	8.96	5059
1994-11-11	8.82	8.89	8.82	8.82	20246
1994-11-14	8.74	8.82	8.59	8.63	123842
1994-11-15	8.59	8.74	8.59	8.74	27330
1994-11-16	8.67	8.67	8.67	8.67	1009
1994-11-17	8.67	8.82	8.67	8.82	9109
1994-11-18	8.67	8.67	8.67	8.67	2700
1994-11-21	8.67	8.89	8.67	8.67	6071
1994-11-22	8.67	8.74	8.67	8.67	10121
1994-11-23	8.82	8.82	8.59	8.74	43864
1994-11-25	8.74	8.74	8.59	8.59	6746
1994-11-28	8.59	8.63	8.59	8.63	25305
1994-11-29	8.74	8.82	8.59	8.82	124179
1994-11-30	8.67	8.89	8.67	8.89	3034
1994-12-01	8.89	8.89	8.67	8.67	3371
1994-12-02	8.67	8.96	8.67	8.96	171085
1994-12-05	8.82	8.96	8.67	8.93	28005
1994-12-06	8.74	8.74	8.74	8.74	675
1994-12-07	8.74	8.96	8.74	8.74	861843
1994-12-08	8.74	8.85	8.74	8.74	10796
1994-12-09	8.67	8.96	8.67	8.96	4046
1994-12-12	8.67	8.67	8.67	8.67	334
1994-12-13	8.82	8.96	8.67	8.96	13496
1994-12-14	8.67	8.96	8.67	8.96	47914
1994-12-15	8.89	9.11	8.89	9.11	13159
1994-12-16	9.11	9.19	8.89	9.04	77274
1994-12-19	9.11	9.26	9.04	9.04	121817
1994-12-20	9.04	9.11	9.04	9.11	41843
1994-12-21	9.04	9.19	9.04	9.19	16534
1994-12-22	9.04	9.19	8.96	9.19	9109
1994-12-23	9.00	9.19	9.00	9.19	8771
1994-12-27	8.96	9.19	8.96	9.19	32393
1994-12-28	8.96	8.96	8.96	8.96	1009
1994-12-29	8.96	9.19	8.89	8.89	24630
1994-12-30	8.82	8.96	8.74	8.96	27330
1995-01-03	8.74	8.96	8.74	8.82	2700
1995-01-04	8.76	8.96	8.74	8.96	53652
1995-01-05	8.74	8.74	8.67	8.67	4384
1995-01-06	8.96	8.96	8.67	8.96	5059
1995-01-09	8.96	8.96	8.67	8.67	54327
1995-01-10	9.04	9.04	8.82	8.82	4046
1995-01-11	8.82	8.85	8.74	8.76	50614
1995-01-12	8.74	8.96	8.74	8.96	9784
1995-01-13	8.74	8.96	8.74	8.74	2700
1995-01-16	8.74	8.85	8.74	8.74	51289
1995-01-17	8.96	8.96	8.74	8.74	64114
1995-01-18	8.74	8.74	8.52	8.52	113045
1995-01-19	8.52	8.56	8.52	8.52	21255
1995-01-20	8.52	8.56	8.52	8.52	9109
1995-01-23	8.45	8.45	8.45	8.45	9446
1995-01-24	8.59	8.59	8.45	8.45	18896
1995-01-25	8.45	8.45	8.45	8.45	40830
1995-01-26	8.48	8.67	8.48	8.54	18221
1995-01-30	8.52	8.67	8.52	8.52	52977
1995-01-31	8.52	8.74	8.52	8.54	21930
1995-02-01	8.52	8.74	8.52	8.52	27668
1995-02-02	8.52	8.56	8.45	8.45	330024
1995-02-03	8.59	8.59	8.45	8.59	32055
1995-02-06	8.59	8.59	8.45	8.45	21255
1995-02-07	8.45	8.59	8.45	8.59	302690
1995-02-08	8.45	8.67	8.45	8.67	85711
1995-02-09	8.45	8.67	8.45	8.63	5734
1995-02-10	8.67	8.67	8.37	8.37	8096
1995-02-13	8.37	8.67	8.37	8.67	21596
1995-02-14	8.67	8.82	8.59	8.74	109670
1995-02-15	8.67	9.11	8.67	9.11	156238
1995-02-16	9.11	9.11	8.89	9.00	22946
1995-02-17	8.89	9.00	8.89	9.00	5059
1995-02-21	8.89	9.11	8.89	8.89	54327
1995-02-22	8.93	8.96	8.82	8.82	40830
1995-02-23	8.74	8.89	8.74	8.89	2700
1995-02-24	8.74	8.82	8.74	8.82	22946
1995-02-27	8.96	8.96	8.74	8.96	7084
1995-02-28	8.74	8.82	8.67	8.82	22605
1995-03-01	8.59	8.82	8.59	8.82	6071
1995-03-02	8.59	8.74	8.59	8.74	3034
1995-03-03	8.59	8.74	8.59	8.59	125529
1995-03-06	8.59	8.59	8.59	8.59	3034
1995-03-07	8.59	8.82	8.59	8.67	119454
1995-03-08	8.59	8.67	8.59	8.67	2700
1995-03-09	8.67	8.89	8.37	8.37	35430
1995-03-10	8.37	8.67	8.37	8.67	10121
1995-03-13	8.37	8.67	8.37	8.67	18896
1995-03-14	8.67	8.67	8.45	8.67	21255
1995-03-15	8.52	8.67	8.52	8.52	52639
1995-03-16	8.67	8.89	8.59	8.89	58039
1995-03-17	8.59	8.89	8.59	8.89	21596
1995-03-20	8.96	9.19	8.82	9.04	86049
1995-03-21	8.96	9.11	8.96	9.11	10121
1995-03-22	9.11	9.11	8.96	9.04	10796
1995-03-23	8.96	8.96	8.74	8.82	69174
1995-03-24	8.82	8.96	8.82	8.82	7084
1995-03-27	8.96	8.96	8.82	8.82	58377
1995-03-28	8.82	8.96	8.74	8.74	15521
1995-03-29	8.74	8.85	8.74	8.82	6746
1995-03-30	8.96	8.96	8.74	8.87	32055
1995-03-31	8.96	8.96	8.74	8.74	5059
1995-04-03	8.93	8.96	8.74	8.74	88074
1995-04-04	8.74	9.04	8.74	8.89	88749
1995-04-05	9.11	9.11	8.89	9.11	9446
1995-04-06	9.11	9.11	8.89	8.89	6409
1995-04-07	9.11	9.11	8.89	8.89	42180
1995-04-10	8.89	9.11	8.89	9.11	5734
1995-04-11	8.89	9.11	8.89	9.11	7759
1995-04-12	9.11	9.11	8.89	8.96	22271
1995-04-13	9.11	9.19	8.89	8.96	106295
1995-04-17	8.96	9.26	8.96	9.04	92799
1995-04-18	9.04	9.19	9.04	9.19	4384
1995-04-19	9.04	9.33	9.04	9.33	118779
1995-04-20	9.04	9.41	9.04	9.39	86386
1995-04-21	9.48	9.63	9.19	9.41	89424
1995-04-24	9.63	9.78	9.41	9.56	76599
1995-04-25	9.56	9.71	9.56	9.67	28005
1995-04-26	9.71	9.78	9.63	9.78	30368
1995-04-27	9.78	9.78	9.56	9.63	17546
1995-04-28	9.71	9.71	9.56	9.61	43530
1995-05-01	9.56	9.59	9.56	9.56	8096
1995-05-02	9.59	9.59	9.56	9.56	41843
1995-05-03	9.59	9.59	9.56	9.56	32393
1995-05-04	9.56	9.71	9.56	9.56	41505
1995-05-05	9.67	9.67	9.67	9.67	8096
1995-05-08	9.56	9.78	9.56	9.78	15859
1995-05-09	9.56	9.78	9.56	9.56	4046
1995-05-10	9.56	9.78	9.56	9.78	5059
1995-05-11	9.59	9.67	9.56	9.67	9446
1995-05-12	9.56	9.78	9.56	9.78	49602
1995-05-15	9.56	9.78	9.56	9.56	28005
1995-05-16	9.71	9.78	9.56	9.78	24968
1995-05-17	9.56	9.78	9.56	9.74	3709
1995-05-18	9.56	9.78	9.56	9.56	16534
1995-05-19	9.56	9.78	9.56	9.78	6746
1995-05-22	9.78	9.78	9.56	9.78	10459
1995-05-23	9.56	9.78	9.56	9.78	8771
1995-05-24	9.78	9.78	9.56	9.78	10796
1995-05-25	9.56	9.78	9.56	9.56	19234
1995-05-26	9.56	9.56	9.19	9.41	48927
1995-05-30	9.26	9.33	9.19	9.19	7084
1995-05-31	9.19	9.33	9.19	9.33	81999
1995-06-01	9.26	9.48	9.26	9.26	3709
1995-06-02	9.26	9.48	9.19	9.19	5059
1995-06-05	9.19	9.19	9.19	9.19	1684
1995-06-06	9.48	9.48	9.19	9.26	154551
1995-06-07	9.41	9.63	9.19	9.33	206853
1995-06-08	9.33	9.63	9.33	9.33	23280
1995-06-09	9.33	9.59	9.33	9.59	1009
1995-06-12	9.59	9.59	9.33	9.59	25980
1995-06-13	9.63	9.93	9.48	9.93	71199
1995-06-14	10.00	10.00	9.71	10.00	33068
1995-06-15	9.71	10.00	9.71	9.85	39143
1995-06-16	9.93	9.93	9.71	9.93	2025
1995-06-19	9.71	9.93	9.71	9.71	11809
1995-06-20	9.93	9.93	9.71	9.71	13834
1995-06-21	9.85	10.08	9.78	9.85	89086
1995-06-22	9.85	10.08	9.78	9.78	6746
1995-06-23	9.78	10.00	9.78	9.78	16871
1995-06-26	9.78	10.00	9.78	9.93	71874
1995-06-27	9.78	10.22	9.78	10.08	242287
1995-06-28	10.22	10.22	10.00	10.19	79636
1995-06-29	10.00	10.22	10.00	10.08	19571
1995-06-30	10.11	10.30	10.08	10.30	115067
1995-07-03	10.08	10.30	10.08	10.30	4046
1995-07-05	10.08	10.37	10.08	10.08	25980
1995-07-06	10.08	10.37	10.08	10.37	162648
1995-07-07	10.08	10.30	10.08	10.30	30705
1995-07-10	10.08	10.30	10.08	10.19	57027
1995-07-11	10.30	10.30	10.08	10.30	38468
1995-07-12	10.08	10.30	10.08	10.30	58377
1995-07-13	10.19	10.30	10.08	10.08	4721
1995-07-14	10.08	10.30	10.08	10.08	13834
1995-07-17	10.08	10.30	10.08	10.30	9784
1995-07-18	10.08	10.30	10.08	10.08	28343
1995-07-19	10.08	10.08	9.56	9.56	90433
1995-07-20	9.78	9.85	9.71	9.85	42180
1995-07-21	9.63	9.85	9.56	9.56	24630
1995-07-24	9.67	9.67	9.56	9.56	48927
1995-07-25	9.56	9.78	9.48	9.58	115404
1995-07-26	9.78	9.78	9.48	9.48	22271
1995-07-27	9.48	9.59	9.48	9.48	11471
1995-07-28	9.48	9.78	9.48	9.48	6071
1995-07-31	9.48	9.78	9.48	9.78	6746
1995-08-01	9.48	9.71	9.33	9.33	75586
1995-08-02	9.56	9.56	9.33	9.56	64114
1995-08-03	9.56	9.56	9.33	9.56	24293
1995-08-04	9.56	9.63	9.41	9.63	40830
1995-08-07	9.41	9.71	9.41	9.41	4721
1995-08-08	9.71	9.78	9.41	9.74	63439
1995-08-09	9.85	9.85	9.78	9.85	16196
1995-08-10	9.63	9.85	9.63	9.85	5059
1995-08-11	9.85	10.00	9.78	10.00	61752
1995-08-14	10.00	10.15	9.85	10.15	87736
1995-08-15	9.93	10.15	9.93	9.93	5059
1995-08-16	10.15	10.15	9.93	10.15	3371
1995-08-17	10.15	10.59	10.15	10.37	71199
1995-08-18	10.37	10.52	10.37	10.52	17546
1995-08-21	10.37	10.59	10.37	10.59	35093
1995-08-22	10.37	10.59	10.37	10.37	10459
1995-08-23	10.37	10.59	10.22	10.22	7084
1995-08-24	10.22	10.33	10.22	10.22	33405
1995-08-25	10.22	10.22	10.22	10.22	14509
1995-08-28	10.22	10.22	10.22	10.22	2025
1995-08-29	10.22	10.30	10.22	10.30	18559
1995-08-30	10.22	10.30	10.22	10.30	4721
1995-08-31	10.22	10.30	10.22	10.22	91108
1995-09-01	10.26	10.30	10.22	10.22	24968
1995-09-05	10.08	10.08	10.08	10.08	4046
1995-09-06	10.08	10.30	10.08	10.22	227437
1995-09-07	10.13	10.17	9.93	10.15	299990
1995-09-08	9.93	10.04	9.93	9.93	18896
1995-09-11	9.93	10.22	9.93	10.00	16871
1995-09-12	10.00	10.22	10.00	10.00	8771
1995-09-13	10.11	10.22	10.00	10.08	55339
1995-09-14	10.00	10.22	10.00	10.22	11134
1995-09-15	10.00	10.30	10.00	10.30	14171
1995-09-18	10.08	10.22	10.08	10.22	34418
1995-09-19	10.22	10.30	10.08	10.08	210903
1995-09-20	10.11	10.11	10.09	10.09	13496
1995-09-21	10.19	10.30	10.09	10.13	68499
1995-09-22	10.30	10.30	10.08	10.09	15521
1995-09-25	10.30	10.30	10.00	10.00	9109
1995-09-26	10.00	10.22	10.00	10.00	10459
1995-09-27	9.93	10.08	9.78	9.85	43193
1995-09-28	9.71	9.71	9.71	9.71	19234
1995-09-29	9.85	9.85	9.85	9.85	2700
1995-10-02	9.85	9.85	9.63	9.85	7759
1995-10-03	9.85	9.85	9.63	9.63	4384
1995-10-04	9.63	9.63	9.63	9.63	25980
1995-10-05	9.63	9.63	9.63	9.63	5734
1995-10-09	9.59	9.85	9.59	9.59	44880
1995-10-10	9.85	9.85	9.59	9.59	25305
1995-10-11	9.63	9.85	9.59	9.85	5396
1995-10-12	9.85	9.85	9.59	9.63	262197
1995-10-13	9.85	10.08	9.74	10.08	241612
1995-10-16	10.22	10.37	10.15	10.22	36443
1995-10-17	10.26	10.37	10.15	10.26	26993
1995-10-18	10.22	10.45	10.22	10.22	131942
1995-10-19	10.22	10.45	10.22	10.26	77611
1995-10-20	10.22	10.45	10.22	10.30	61077
1995-10-23	10.41	10.41	10.30	10.30	46564
1995-10-24	10.30	10.52	10.30	10.30	38805
1995-10-25	10.30	10.30	10.30	10.30	9446
1995-10-26	10.33	10.36	10.22	10.30	37455
1995-10-27	10.22	10.29	10.22	10.26	40155
1995-10-30	10.45	10.45	10.22	10.22	675
1995-10-31	10.45	10.45	10.15	10.45	4384
1995-11-02	10.45	10.45	10.15	10.30	2025
1995-11-03	10.15	10.30	10.00	10.22	69849
1995-11-06	10.11	10.27	10.11	10.27	38130
1995-11-07	10.15	10.15	10.15	10.15	1009
1995-11-08	10.26	10.30	10.19	10.29	12146
1995-11-09	10.22	10.37	10.22	10.37	3709
1995-11-10	10.22	10.41	10.22	10.41	15521
1995-11-13	10.22	10.45	10.22	10.22	4046
1995-11-14	10.30	10.30	10.22	10.22	675
1995-11-15	10.22	10.45	10.22	10.41	15521
1995-11-16	10.22	10.45	10.22	10.22	16871
1995-11-17	10.22	10.33	10.22	10.22	17546
1995-11-20	10.22	10.30	10.22	10.30	28680
1995-11-21	10.22	10.45	10.22	10.45	2700
1995-11-22	10.22	10.45	10.22	10.22	4384
1995-11-24	10.26	10.45	10.22	10.45	36105
1995-11-27	10.45	10.71	10.37	10.52	132279
1995-11-28	10.63	10.71	10.52	10.52	25305
1995-11-29	10.74	10.82	10.52	10.82	37455
1995-11-30	10.82	10.82	10.52	10.52	2700
1995-12-01	10.52	10.52	10.52	10.52	1350
1995-12-04	10.67	10.82	10.52	10.82	206516
1995-12-05	10.52	11.26	10.52	11.11	138688
1995-12-06	11.11	11.41	11.11	11.11	10121
1995-12-07	11.41	11.41	11.11	11.11	19909
1995-12-08	11.11	11.41	11.11	11.11	21255
1995-12-11	11.11	11.11	11.11	11.11	5396
1995-12-12	11.30	11.30	11.26	11.26	6746
1995-12-13	11.11	11.15	11.11	11.15	1350
1995-12-14	11.41	11.41	11.11	11.41	2700
1995-12-15	11.41	11.56	11.19	11.48	269959
1995-12-18	11.34	11.52	11.11	11.11	144763
1995-12-19	11.34	11.34	11.11	11.22	535194
1995-12-20	11.26	11.41	11.11	11.11	345546
1995-12-21	11.41	11.41	11.41	11.41	4384
1995-12-22	11.41	11.41	11.11	11.11	4046
1995-12-26	11.11	11.41	11.11	11.11	11471
1995-12-27	11.11	11.30	11.11	11.30	4721
1995-12-28	11.37	11.41	11.19	11.19	24630
1995-12-29	11.41	11.41	11.34	11.41	16534
1996-01-02	11.41	11.41	11.19	11.41	131267
1996-01-03	11.41	11.41	11.19	11.19	4046
1996-01-04	11.26	11.26	11.19	11.19	86049
1996-01-05	11.26	12.15	11.26	12.08	296277
1996-01-08	12.08	12.08	11.78	12.08	134638
1996-01-09	12.08	12.08	11.78	11.78	121142
1996-01-10	11.56	11.85	11.56	11.85	43864
1996-01-11	11.76	11.85	11.67	11.78	385364
1996-01-12	11.67	11.93	11.67	11.93	8771
1996-01-15	11.93	11.93	11.67	11.93	29018
1996-01-16	11.67	11.93	11.67	11.67	2700
1996-01-17	11.67	11.93	11.67	11.67	5396
1996-01-18	11.67	12.08	11.67	12.04	72211
1996-01-19	12.08	12.30	12.00	12.30	216641
1996-01-22	12.30	13.19	12.30	13.15	240262
1996-01-23	13.19	13.19	12.74	12.93	70861
1996-01-24	12.74	12.93	12.74	12.74	10796
1996-01-25	12.74	12.93	12.74	12.74	6071
1996-01-26	12.74	12.93	12.67	12.93	21255
1996-01-29	13.04	13.19	12.74	13.04	188632
1996-01-30	13.11	13.48	12.96	13.34	124854
1996-01-31	13.30	13.78	13.30	13.71	179523
1996-02-01	13.71	13.78	13.56	13.67	101233
1996-02-02	13.71	13.71	13.56	13.71	55339
1996-02-05	13.71	13.71	13.56	13.56	55339
1996-02-06	13.78	13.78	13.56	13.78	24293
1996-02-07	13.78	13.78	13.56	13.56	8434
1996-02-08	13.56	13.97	13.56	13.85	79974
1996-02-09	13.78	13.93	13.41	13.93	124517
1996-02-12	13.63	14.45	13.63	14.45	146788
1996-02-13	14.30	14.45	14.22	14.45	76936
1996-02-14	14.22	14.52	14.22	14.52	59389
1996-02-15	14.22	14.52	14.22	14.22	29018
1996-02-16	14.37	14.52	14.15	14.22	148813
1996-02-20	14.22	14.45	14.15	14.15	14509
1996-02-21	14.30	14.30	14.15	14.30	47239
1996-02-22	14.00	14.30	14.00	14.30	96170
1996-02-23	14.45	14.56	14.11	14.22	26095
1996-02-26	14.56	14.56	14.11	14.11	10797
1996-02-27	14.11	14.56	14.11	14.56	2475
1996-02-28	14.56	14.56	14.11	14.45	97413
1996-02-29	14.45	14.45	14.11	14.11	3375
1996-03-01	14.11	14.56	13.89	13.89	32845
1996-03-04	13.78	14.22	13.78	13.78	8097
1996-03-05	13.78	14.11	13.45	13.72	57818
1996-03-06	13.56	13.89	13.33	13.33	20247
1996-03-07	13.22	13.67	13.22	13.33	40495
1996-03-08	13.22	13.45	13.22	13.22	22947
1996-03-11	13.00	13.45	13.00	13.22	101913
1996-03-12	13.11	13.33	13.11	13.33	6972
1996-03-13	13.33	13.33	13.11	13.11	5622
1996-03-14	13.33	13.33	13.11	13.28	17772
1996-03-15	13.11	13.33	13.11	13.11	62093
1996-03-18	13.56	14.67	13.22	13.95	279870
1996-03-19	13.67	14.11	13.67	14.06	632187
1996-03-20	14.11	14.11	13.67	13.78	60518
1996-03-21	14.22	14.22	13.78	13.78	76716
1996-03-22	14.22	14.22	13.78	13.89	45668
1996-03-25	14.22	14.22	13.78	14.22	75141
1996-03-26	14.22	14.22	13.78	14.22	7422
1996-03-27	13.78	15.00	13.78	14.89	163107
1996-03-28	15.11	15.67	14.78	15.56	146459
1996-03-29	15.22	15.67	15.22	15.33	85266
1996-04-01	15.67	15.67	15.33	15.33	145559
1996-04-02	15.33	15.89	15.33	15.72	146234
1996-04-03	15.89	16.00	15.56	16.00	47018
1996-04-04	16.00	16.00	15.56	15.78	46793
1996-04-08	15.45	15.45	15.11	15.45	26545
1996-04-09	15.45	15.45	15.20	15.45	95838
1996-04-10	15.56	15.56	15.22	15.56	77616
1996-04-11	15.22	15.56	15.22	15.56	4950
1996-04-12	15.22	15.56	15.22	15.56	6297
1996-04-15	15.39	15.56	15.33	15.50	16872
1996-04-16	15.56	15.56	15.22	15.56	14172
1996-04-17	15.56	15.56	15.22	15.56	18447
1996-04-18	15.22	15.56	15.22	15.56	30595
1996-04-19	15.56	15.67	15.22	15.53	104163
1996-04-22	15.45	15.89	15.45	15.89	349164
1996-04-23	15.89	16.56	15.78	16.45	116761
1996-04-24	16.56	16.78	16.11	16.61	65691
1996-04-25	16.33	16.78	16.33	16.78	31045
1996-04-26	16.78	16.78	16.45	16.67	41170
1996-04-29	16.78	16.78	16.45	16.67	120586
1996-04-30	16.33	17.00	16.33	16.67	238025
1996-05-01	17.00	17.00	16.56	16.78	137909
1996-05-02	16.56	17.00	16.56	17.00	130711
1996-05-03	17.00	17.00	16.56	17.00	20472
1996-05-06	17.45	17.67	17.11	17.50	196854
1996-05-07	17.67	17.67	17.22	17.67	158382
1996-05-08	17.67	17.67	17.22	17.22	183807
1996-05-09	17.22	17.45	17.22	17.22	10347
1996-05-10	17.45	17.45	17.11	17.11	53093
1996-05-13	17.45	17.56	17.00	17.22	68841
1996-05-14	17.34	17.34	17.20	17.34	59168
1996-05-15	17.34	17.34	16.33	16.33	61868
1996-05-16	16.33	16.45	15.89	16.11	36445
1996-05-17	16.11	16.11	16.00	16.11	133636
1996-05-20	16.33	16.78	16.00	16.78	64568
1996-05-21	16.78	16.78	16.33	16.78	29245
1996-05-22	16.33	16.78	16.33	16.33	9447
1996-05-23	16.33	16.78	16.33	16.56	11247
1996-05-24	16.78	17.34	16.45	17.06	75591
1996-05-28	17.20	17.34	17.06	17.22	236000
1996-05-29	17.06	17.34	16.78	16.78	27220
1996-05-30	16.78	17.22	16.78	16.78	57593
1996-05-31	17.00	17.22	16.78	17.00	131611
1996-06-03	16.78	17.22	16.78	17.22	30145
1996-06-04	17.22	17.22	16.78	17.22	87966
1996-06-05	17.22	17.22	16.78	16.84	27445
1996-06-06	17.22	17.22	16.78	16.78	4950
1996-06-07	16.67	17.11	16.67	16.67	28570
1996-06-10	16.67	17.11	16.67	17.11	30145
1996-06-11	17.11	17.11	16.67	16.67	25870
1996-06-12	16.67	17.11	16.67	17.11	29470
1996-06-13	17.78	17.89	17.00	17.17	173232
1996-06-14	16.89	17.34	16.89	17.11	104388
1996-06-17	17.00	17.34	17.00	17.34	102363
1996-06-18	17.00	17.17	16.89	16.89	116761
1996-06-19	17.34	17.34	16.89	16.89	39820
1996-06-20	17.34	17.34	16.89	17.34	15297
1996-06-21	17.34	17.45	16.89	17.11	22947
1996-06-24	17.11	17.56	17.11	17.11	9447
1996-06-25	17.56	18.11	17.34	17.89	254223
1996-06-26	18.11	18.11	17.78	18.11	9672
1996-06-27	17.95	18.11	17.56	17.78	200679
1996-06-28	17.56	18.00	17.56	17.89	56018
1996-07-01	17.56	18.67	17.56	18.34	135434
1996-07-02	18.34	18.67	18.34	18.67	114513
1996-07-03	18.56	19.78	18.45	19.45	243650
1996-07-05	19.11	19.11	18.56	18.56	121936
1996-07-08	18.56	18.78	18.00	18.00	103038
1996-07-09	18.34	18.78	18.00	18.34	146909
1996-07-10	18.56	18.78	18.34	18.34	2700
1996-07-11	18.78	18.78	18.00	18.00	43420
1996-07-12	18.00	18.45	18.00	18.22	15297
1996-07-15	18.00	18.45	18.00	18.00	19347
1996-07-16	17.78	18.00	16.56	16.78	183132
1996-07-17	16.78	17.95	16.78	17.67	88416
1996-07-18	17.50	17.56	17.22	17.22	47918
1996-07-19	17.56	17.56	17.00	17.45	47243
1996-07-22	17.00	17.45	17.00	17.45	31270
1996-07-23	17.00	17.45	17.00	17.00	117211
1996-07-24	16.22	16.78	15.11	15.89	218452
1996-07-25	15.78	16.56	15.78	16.22	62543
1996-07-26	16.22	16.78	16.22	16.22	17997
1996-07-29	16.22	16.78	16.22	16.45	18897
1996-07-30	16.45	16.89	16.22	16.22	13722
1996-07-31	16.22	16.89	15.78	16.11	63668
1996-08-01	16.22	16.22	16.00	16.00	209677
1996-08-02	16.67	16.67	15.95	15.95	4725
1996-08-05	16.00	16.67	16.00	16.67	2475
1996-08-06	16.00	16.00	16.00	16.00	4950
1996-08-07	16.11	16.67	16.11	16.67	1350
1996-08-08	16.11	16.11	16.11	16.11	225
1996-08-09	16.67	16.67	16.11	16.33	1125
1996-08-12	16.11	16.56	16.11	16.56	12597
1996-08-13	16.33	16.56	16.11	16.56	7422
1996-08-15	16.11	16.78	16.11	16.78	119911
1996-08-16	16.89	16.89	16.33	16.89	11022
1996-08-19	16.89	16.89	16.33	16.78	15972
1996-08-20	16.33	16.89	16.33	16.56	5847
1996-08-21	16.45	17.00	16.45	17.00	21147
1996-08-22	17.00	17.00	16.56	16.56	90441
1996-08-23	16.56	17.00	16.56	16.56	22272
1996-08-26	16.56	17.11	16.56	17.11	11697
1996-08-27	17.22	17.22	17.11	17.11	2025
1996-08-28	16.56	17.22	16.56	16.56	17772
1996-08-29	16.56	17.22	16.56	17.11	12822
1996-08-30	17.22	17.22	17.22	17.22	450
1996-09-03	16.56	17.22	16.56	17.22	8322
1996-09-04	16.61	17.22	16.56	16.56	15297
1996-09-05	16.56	16.72	16.56	16.67	11247
1996-09-06	16.56	17.22	16.56	16.56	5622
1996-09-09	16.56	16.56	16.56	16.56	6522
1996-09-10	16.56	17.22	16.56	17.11	11697
1996-09-11	16.89	17.45	16.89	17.45	7647
1996-09-12	17.00	17.78	17.00	17.34	16197
1996-09-13	17.34	17.34	17.22	17.22	2250
1996-09-16	17.22	17.78	17.22	17.78	9447
1996-09-17	17.22	17.34	17.22	17.34	2700
1996-09-18	17.22	17.56	17.22	17.56	3150
1996-09-19	17.34	17.45	17.34	17.34	10347
1996-09-20	17.34	17.78	17.22	17.78	145109
1996-09-23	17.78	17.89	17.34	17.89	56693
1996-09-24	17.89	18.34	17.78	17.78	58718
1996-09-25	18.00	18.00	17.45	17.67	9447
1996-09-26	18.00	18.00	17.45	17.45	6522
1996-09-27	17.78	18.00	17.45	18.00	15747
1996-09-30	18.00	18.45	17.45	18.45	50393
1996-10-01	18.56	19.56	18.11	19.34	114513
1996-10-02	18.89	19.34	18.89	19.34	12372
1996-10-03	18.89	19.56	18.89	19.00	160632
1996-10-04	19.56	19.56	19.00	19.56	20922
1996-10-07	19.00	19.56	19.00	19.00	4050
1996-10-08	19.00	19.56	18.78	18.78	67491
1996-10-09	19.22	19.45	18.11	18.67	79191
1996-10-10	18.67	18.67	18.11	18.11	27220
1996-10-11	18.56	18.78	18.34	18.78	56243
1996-10-14	19.11	19.34	18.89	19.22	76491
1996-10-15	19.34	19.34	18.89	18.89	11472
1996-10-16	18.89	19.34	18.89	19.22	18672
1996-10-17	19.22	19.45	18.89	19.34	23847
1996-10-18	19.45	19.45	19.34	19.34	3150
1996-10-21	19.45	19.45	18.89	18.89	6972
1996-10-22	19.56	19.56	19.00	19.11	6747
1996-10-23	19.00	19.56	19.00	19.56	4050
1996-10-24	19.00	19.34	19.00	19.17	17997
1996-10-25	19.34	19.34	19.00	19.11	18897
1996-10-28	19.45	19.45	19.00	19.00	1575
1996-10-29	19.00	19.39	19.00	19.28	22047
1996-10-30	19.22	19.28	18.67	18.67	27445
1996-10-31	18.67	19.11	18.67	19.11	2475
1996-11-01	19.11	19.11	18.67	19.11	7647
1996-11-04	19.11	19.11	18.67	18.78	15522
1996-11-05	18.67	19.11	18.67	19.00	38470
1996-11-06	18.67	18.67	18.67	18.67	7197
1996-11-07	19.34	19.34	18.89	19.34	31945
1996-11-08	19.00	20.22	19.00	19.67	51743
1996-11-11	19.89	20.22	19.67	20.22	19122
1996-11-12	20.22	20.22	19.67	20.00	44320
1996-11-13	19.78	20.34	19.78	20.22	62543
1996-11-14	19.78	20.34	19.78	20.34	6747
1996-11-15	20.00	20.39	20.00	20.11	8772
1996-11-18	20.67	20.67	20.11	20.11	10572
1996-11-19	20.67	20.67	20.11	20.22	7197
1996-11-20	20.56	20.56	20.11	20.11	8547
1996-11-21	20.56	20.56	19.67	19.67	29020
1996-11-22	19.89	20.00	19.56	20.00	3600
1996-11-25	20.00	20.00	19.56	19.61	13497
1996-11-26	19.56	19.78	18.67	18.95	117886
1996-11-27	18.67	19.06	18.22	18.22	30820
1996-11-29	18.22	18.34	18.22	18.22	4950
1996-12-02	18.56	18.56	17.78	17.78	100788
1996-12-03	17.89	18.45	17.78	18.45	18672
1996-12-04	18.45	18.45	18.11	18.45	3150
1996-12-05	18.11	18.45	18.11	18.39	62543
1996-12-06	18.34	18.45	18.00	18.11	32395
1996-12-09	18.00	18.56	18.00	18.34	19122
1996-12-10	18.56	18.61	18.11	18.36	11022
1996-12-11	18.11	18.56	17.89	18.34	37120
1996-12-12	18.11	18.78	18.11	18.11	4050
1996-12-16	18.11	19.00	18.11	18.78	72891
1996-12-17	19.34	19.56	18.89	19.34	74466
1996-12-18	19.00	19.67	19.00	19.50	51743
1996-12-19	19.22	19.78	19.22	19.78	20472
1996-12-20	19.22	19.78	19.22	19.67	147809
1996-12-23	19.67	19.78	19.22	19.72	18897
1996-12-24	19.34	19.78	19.34	19.56	147584
1996-12-26	19.45	20.34	19.45	19.89	234200
1996-12-27	20.11	20.11	19.89	19.89	28795
1996-12-30	20.11	20.45	19.78	20.11	55793
1996-12-31	20.56	20.78	20.00	20.78	92466
1997-01-02	20.78	21.34	20.34	21.22	80316
1997-01-03	21.34	22.22	21.22	22.00	202029
1997-01-06	21.78	21.78	21.34	21.78	50618
1997-01-07	21.45	22.11	21.45	21.89	104613
1997-01-08	22.22	22.22	21.78	22.00	14172
1997-01-09	22.11	22.11	21.78	22.11	16197
1997-01-10	22.00	22.22	21.78	22.00	40270
1997-01-13	21.78	22.34	21.78	22.17	19347
1997-01-14	22.00	22.34	21.67	22.00	54443
1997-01-15	22.00	22.00	21.11	21.34	18447
1997-01-16	21.11	21.56	21.11	21.11	13272
1997-01-17	21.11	21.56	21.11	21.11	5172
1997-01-20	21.56	21.56	21.11	21.39	16872
1997-01-21	21.11	21.56	21.11	21.34	2700
1997-01-22	21.56	21.56	21.11	21.39	13947
1997-01-23	21.56	21.78	21.11	21.34	82566
1997-01-24	21.78	22.45	21.34	22.45	71316
1997-01-27	22.45	22.45	22.11	22.11	22722
1997-01-28	22.45	22.89	22.22	22.89	23847
1997-01-29	22.89	23.34	22.56	23.22	66591
1997-01-30	23.22	23.78	22.22	22.67	140384
1997-01-31	22.45	23.11	22.45	22.84	6297
1997-02-03	23.11	23.11	22.22	23.11	33970
1997-02-04	22.45	23.11	22.45	23.11	4275
1997-02-05	23.11	24.00	23.11	23.67	52643
1997-02-06	24.00	24.22	23.34	23.78	76266
1997-02-07	24.11	24.34	23.78	24.34	100563
1997-02-10	24.22	24.22	23.34	24.00	36895
1997-02-11	24.00	24.00	22.89	23.56	166257
1997-02-12	23.56	23.56	22.45	22.89	40720
1997-02-13	22.00	22.67	22.00	22.67	87966
1997-02-14	22.67	22.89	22.11	22.22	21597
1997-02-18	22.22	23.00	22.22	22.22	53768
1997-02-19	22.78	22.78	22.11	22.11	26770
1997-02-20	22.34	22.56	21.78	21.78	102588
1997-02-21	22.22	22.34	21.78	22.11	18222
1997-02-24	21.78	22.34	21.78	22.34	7647
1997-02-25	22.06	22.34	22.06	22.34	15522
1997-02-26	21.78	22.34	21.78	21.78	1125
1997-02-27	21.78	22.34	21.45	22.00	10122
1997-02-28	21.45	21.56	20.61	20.67	85716
1997-03-03	20.56	21.22	20.56	20.89	7422
1997-03-04	20.45	21.11	20.45	20.78	254448
1997-03-05	20.45	21.34	20.45	20.45	122161
1997-03-06	20.67	21.78	20.67	21.78	48818
1997-03-07	22.00	22.56	21.67	22.39	96963
1997-03-10	22.00	23.22	22.00	22.67	121261
1997-03-11	22.67	23.33	22.67	23.17	27598
1997-03-12	23.83	23.83	23.17	23.33	24298
1997-03-13	23.17	23.33	22.00	22.33	42147
1997-03-14	22.67	23.00	22.17	22.17	61047
1997-03-17	22.67	22.83	22.00	22.67	27448
1997-03-18	23.17	23.67	23.00	23.17	53697
1997-03-19	23.00	23.33	22.17	22.17	75745
1997-03-20	22.17	22.33	20.83	21.50	67047
1997-03-21	21.50	21.50	20.17	20.67	80545
1997-03-24	21.00	21.50	20.67	21.08	45297
1997-03-25	21.50	21.50	21.00	21.00	3900
1997-03-26	21.00	21.67	21.00	21.33	130642
1997-03-27	21.83	21.83	21.33	21.71	77845
1997-03-31	21.33	21.83	21.17	21.83	15298
1997-04-01	21.67	22.00	21.33	21.67	35547
1997-04-02	21.33	22.00	21.33	21.83	34647
1997-04-03	22.00	22.17	21.33	21.83	30597
1997-04-04	21.50	21.83	21.50	21.83	196789
1997-04-07	21.67	21.67	21.17	21.67	40047
1997-04-08	20.83	21.00	20.00	20.33	53397
1997-04-09	20.50	21.00	20.50	21.00	40347
1997-04-10	20.67	21.00	20.17	20.50	130192
1997-04-11	20.00	20.50	20.00	20.50	56697
1997-04-14	20.50	20.50	19.83	20.17	174441
1997-04-15	20.33	20.33	19.67	20.00	11098
1997-04-16	20.33	20.33	19.67	19.83	130042
1997-04-17	19.83	20.00	19.67	19.67	127944
1997-04-18	19.67	20.00	19.67	20.00	16498
1997-04-21	19.67	20.00	19.67	19.67	17548
1997-04-22	20.00	20.00	19.67	19.92	13498
1997-04-23	19.83	20.33	19.83	20.33	27148
1997-04-24	20.33	20.50	19.83	20.25	76495
1997-04-25	20.25	20.50	19.83	20.50	2100
1997-04-28	20.50	20.50	19.83	20.50	2400
1997-04-29	20.33	20.33	18.67	19.00	208189
1997-04-30	18.67	19.67	18.67	19.00	21298
1997-05-01	19.17	19.83	19.17	19.50	7950
1997-05-02	19.50	20.17	19.50	20.17	21898
1997-05-05	20.33	20.50	19.83	20.50	18748
1997-05-06	19.83	20.50	19.83	20.25	937602
1997-05-07	20.00	20.33	20.00	20.13	54447
1997-05-08	20.33	20.33	19.50	19.67	56697
1997-05-09	19.67	20.00	19.50	19.83	36147
1997-05-12	20.00	20.17	19.67	19.92	20548
1997-05-13	20.17	20.17	19.67	19.83	93444
1997-05-14	20.67	20.67	19.75	20.67	130192
1997-05-15	20.67	20.67	20.00	20.29	215988
1997-05-16	20.67	20.67	20.00	20.00	36147
1997-05-19	20.67	20.67	20.00	20.50	67947
1997-05-20	20.67	22.17	20.00	22.00	108744
1997-05-21	21.00	22.67	21.00	22.58	115494
1997-05-22	22.33	23.67	22.33	23.17	61647
1997-05-23	23.33	24.42	22.67	24.33	38997
1997-05-27	24.17	24.50	23.33	24.50	45147
1997-05-28	23.33	24.50	23.17	23.17	29548
1997-05-29	23.17	23.83	23.17	23.83	26248
1997-05-30	24.00	24.00	22.83	24.00	10798
1997-06-02	24.00	24.00	22.67	23.33	20698
1997-06-03	22.83	23.25	22.42	22.75	20998
1997-06-04	23.17	23.17	21.83	22.33	23698
1997-06-05	22.33	23.17	22.08	23.17	18598
1997-06-06	22.42	23.17	22.42	22.83	16048
1997-06-09	22.50	23.33	22.50	23.33	27748
1997-06-10	23.33	23.33	22.67	23.33	2700
1997-06-11	23.33	23.67	23.00	23.29	25498
1997-06-12	21.17	22.33	19.33	21.17	275085
1997-06-13	20.67	21.67	20.50	21.00	61497
1997-06-16	21.33	21.67	20.67	21.67	25498
1997-06-17	20.83	22.67	20.83	22.67	32247
1997-06-18	21.83	22.67	21.83	22.17	6000
1997-06-19	22.17	23.00	21.83	22.00	20998
1997-06-20	23.00	23.00	21.67	21.83	43947
1997-06-23	22.25	22.67	21.83	22.25	2850
1997-06-24	21.83	22.67	21.33	21.75	36597
1997-06-25	21.83	22.00	21.17	22.00	57747
1997-06-26	22.00	22.00	21.50	22.00	3300
1997-06-27	21.33	22.00	21.33	21.33	3750
1997-06-30	21.33	21.92	21.33	21.83	34647
1997-07-01	21.25	22.00	21.08	21.67	53697
1997-07-02	21.33	22.00	21.33	21.67	9750
1997-07-03	22.00	22.00	21.67	22.00	4200
1997-07-07	21.67	22.00	21.50	21.75	145342
1997-07-08	21.83	22.17	21.50	21.50	28798
1997-07-09	22.33	22.33	21.50	22.08	67497
1997-07-10	22.33	22.67	21.67	22.33	61347
1997-07-11	22.67	23.17	22.58	22.79	95244
1997-07-14	23.17	23.33	22.75	23.00	23098
1997-07-15	22.83	23.50	22.83	22.83	18148
1997-07-16	23.50	23.67	22.67	23.50	15898
1997-07-17	22.67	23.33	22.67	23.00	23698
1997-07-18	22.67	23.33	22.67	23.00	15748
1997-07-21	23.67	23.67	22.92	23.33	11698
1997-07-22	22.67	23.67	22.67	22.67	7350
1997-07-23	23.50	23.50	22.50	22.92	14398
1997-07-24	22.92	23.33	22.92	23.33	29998
1997-07-25	23.13	23.33	22.67	23.33	4950
1997-07-28	22.67	23.33	22.67	23.17	19498
1997-07-29	23.00	23.33	22.83	23.00	10048
1997-07-30	23.00	23.00	22.75	23.00	68697
1997-07-31	22.75	23.00	22.75	22.88	4500
1997-08-01	22.75	23.00	22.75	23.00	64947
1997-08-04	22.83	23.33	22.83	23.25	149842
1997-08-05	22.92	24.00	22.92	24.00	51147
1997-08-06	23.58	25.00	23.58	25.00	108744
1997-08-07	24.50	25.00	24.50	24.75	29398
1997-08-08	24.33	25.00	24.33	24.33	20398
1997-08-11	24.75	25.33	24.58	25.33	86395
1997-08-12	25.17	25.50	24.88	24.88	14998
1997-08-13	25.00	25.50	24.92	25.08	13798
1997-08-14	25.50	25.67	25.42	25.67	21898
1997-08-15	25.33	25.67	25.33	25.33	31497
1997-08-18	25.33	25.67	25.33	25.67	37047
1997-08-19	25.63	25.67	25.42	25.42	1950
1997-08-20	25.42	25.67	25.42	25.42	3750
1997-08-21	25.42	25.67	25.42	25.42	17398
1997-08-22	25.54	25.67	25.42	25.67	8100
1997-08-25	25.67	25.83	25.25	25.25	43197
1997-08-26	25.25	26.00	25.25	25.33	16348
1997-08-27	25.33	26.00	25.33	26.00	1650
1997-08-28	25.67	25.67	25.33	25.67	2850
1997-08-29	26.00	26.00	25.33	26.00	2550
1997-09-02	25.33	26.08	25.33	26.00	14998
1997-09-03	26.08	26.17	25.50	26.17	15598
1997-09-04	25.50	26.08	25.50	25.67	10798
1997-09-05	25.50	26.00	25.50	26.00	4650
1997-09-08	25.33	25.83	25.33	25.75	3900
1997-09-09	25.75	26.00	25.33	26.00	1950
1997-09-10	25.50	26.00	25.50	26.00	10948
1997-09-11	26.00	26.17	25.50	25.75	19348
1997-09-12	26.00	26.17	25.50	25.50	13048
1997-09-15	25.50	26.83	25.50	26.50	40947
1997-09-16	27.00	27.17	26.33	26.67	18748
1997-09-17	26.17	26.83	26.17	26.17	10798
1997-09-18	26.83	26.83	26.50	26.50	1350
1997-09-19	26.17	27.00	26.17	26.33	3300
1997-09-22	27.00	27.92	27.00	27.50	46197
1997-09-23	27.50	28.00	27.17	28.00	9300
1997-09-24	28.00	28.00	27.17	27.92	3000
1997-09-25	27.33	27.92	27.33	27.50	6900
1997-09-26	27.67	27.92	27.33	27.33	7650
1997-09-29	27.33	28.00	27.33	27.42	3600
1997-09-30	28.00	28.50	27.33	28.50	74395
1997-10-01	28.67	28.67	27.75	27.83	9000
1997-10-02	28.67	29.33	28.33	29.08	17998
1997-10-03	29.33	29.42	28.88	29.08	2250
1997-10-06	29.33	29.75	29.21	29.75	4200
1997-10-07	30.00	31.33	30.00	31.33	17698
1997-10-08	31.50	32.17	30.67	32.17	19348
1997-10-09	32.42	33.00	31.83	33.00	14548
1997-10-10	32.08	33.50	32.08	33.34	30297
1997-10-13	32.58	33.50	32.50	33.29	3600
1997-10-14	32.58	33.34	32.50	33.25	90894
1997-10-15	33.34	33.34	32.63	32.96	81895
1997-10-16	33.17	33.17	32.50	33.08	7500
1997-10-17	33.17	33.17	29.33	31.00	68247
1997-10-20	30.33	31.67	30.33	30.50	10348
1997-10-21	30.50	30.67	30.50	30.50	10948
1997-10-22	30.50	30.58	30.25	30.33	11098
1997-10-23	30.25	30.25	29.83	30.00	19498
1997-10-24	30.00	30.08	30.00	30.08	7350
1997-10-27	30.00	30.00	29.33	29.33	19198
1997-10-28	29.17	29.17	28.38	28.50	26098
1997-10-29	28.50	28.67	28.50	28.67	8850
1997-10-30	28.58	28.75	28.58	28.67	6000
1997-10-31	28.67	28.92	28.50	28.92	9900
1997-11-03	28.92	28.92	28.63	28.63	6150
1997-11-04	28.50	28.50	28.25	28.38	22498
1997-11-05	28.25	28.33	28.25	28.25	10198
1997-11-06	28.17	28.17	28.00	28.17	35847
1997-11-07	28.13	28.17	28.00	28.04	9450
1997-11-10	28.00	28.04	27.50	27.50	7350
1997-11-11	27.50	27.50	27.17	27.21	15298
1997-11-12	27.13	27.13	26.75	26.75	14698
1997-11-13	26.92	27.08	26.75	27.08	11398
1997-11-14	27.17	27.33	27.08	27.33	3900
1997-11-17	27.42	27.54	27.42	27.54	14248
1997-11-18	27.54	27.54	27.50	27.50	300
1997-11-19	27.54	27.54	27.50	27.50	1350
1997-11-20	27.50	27.71	27.50	27.67	4500
1997-11-21	27.71	27.92	27.63	27.92	7500
1997-11-24	27.92	28.08	27.33	27.33	9750
1997-11-25	27.33	27.33	27.17	27.17	2700
1997-11-26	27.17	27.21	27.17	27.21	2100
1997-11-28	27.00	27.04	27.00	27.04	3450
1997-12-01	27.04	27.04	26.83	26.83	9600
1997-12-02	27.00	27.00	26.67	26.67	15448
1997-12-03	26.92	26.92	26.75	26.88	28948
1997-12-04	26.96	27.33	26.67	27.33	26548
1997-12-05	27.25	27.92	27.25	27.92	8100
1997-12-08	27.92	28.67	27.92	28.67	9300
1997-12-09	28.67	28.67	28.58	28.67	2250
1997-12-10	28.67	29.00	28.67	28.92	14098
1997-12-11	28.83	28.92	28.67	28.92	3150
1997-12-12	28.83	28.83	28.25	28.33	6000
1997-12-15	28.21	28.21	27.50	27.83	13498
1997-12-16	27.83	28.00	27.67	28.00	9000
1997-12-17	28.00	28.08	28.00	28.08	4200
1997-12-18	27.92	27.96	27.92	27.92	4500
1997-12-19	27.50	28.33	27.50	28.33	25348
1997-12-22	28.33	28.33	27.96	28.17	11548
1997-12-23	28.17	28.17	28.13	28.17	17998
1997-12-24	28.08	28.08	28.08	28.08	900
1997-12-26	28.17	28.17	28.08	28.08	450
1997-12-29	28.17	28.25	28.17	28.25	750
1997-12-30	28.29	28.50	28.29	28.50	30297
1997-12-31	28.67	29.00	28.63	28.92	16348
1998-01-02	28.83	29.00	28.83	29.00	4200
1998-01-05	28.83	29.00	28.42	28.42	87895
1998-01-06	28.33	28.33	28.08	28.08	13948
1998-01-07	28.25	28.25	27.92	28.00	5550
1998-01-08	28.17	28.17	27.79	27.79	20548
1998-01-09	27.75	27.75	27.33	27.33	24748
1998-01-12	27.17	27.17	26.92	26.92	20548
1998-01-13	26.92	26.92	26.71	26.79	7500
1998-01-14	26.79	26.83	26.75	26.79	39447
1998-01-15	26.79	26.96	26.79	26.92	6900
1998-01-16	27.00	27.46	27.00	27.29	7650
1998-01-20	27.13	27.29	26.83	27.00	17098
1998-01-21	26.92	27.00	26.83	27.00	12298
1998-01-22	26.83	27.00	26.75	26.75	37947
1998-01-23	26.75	26.92	26.58	26.58	14698
1998-01-26	26.75	26.75	26.33	26.67	23998
1998-01-27	26.50	26.67	26.42	26.50	16348
1998-01-28	26.33	26.46	26.33	26.33	8700
1998-01-29	26.33	26.33	25.67	25.75	22048
1998-01-30	25.67	26.04	25.67	25.67	19648
1998-02-02	25.83	26.00	25.63	25.67	12748
1998-02-03	25.58	25.83	25.42	25.83	26098
1998-02-04	25.83	26.17	25.83	26.17	67647
1998-02-05	26.25	27.08	26.25	26.92	19498
1998-02-06	26.92	27.00	26.92	27.00	4650
1998-02-09	27.08	27.21	26.96	27.08	7200
1998-02-10	27.08	27.50	27.08	27.50	13498
1998-02-11	27.50	27.58	27.50	27.58	2400
1998-02-12	27.50	27.50	27.42	27.46	4350
1998-02-13	27.33	27.50	27.25	27.50	17098
1998-02-17	27.67	27.75	27.42	27.67	21748
1998-02-18	27.71	28.29	27.71	28.08	17248
1998-02-19	28.17	28.50	28.17	28.42	7350
1998-02-20	28.42	28.58	28.33	28.50	10198
1998-02-23	28.38	28.58	28.08	28.13	28198
1998-02-24	28.08	28.08	27.75	27.96	28498
1998-02-25	27.96	27.96	27.58	27.67	9900
1998-02-26	27.58	27.92	27.58	27.92	9000
1998-02-27	27.92	27.92	27.92	27.92	1350
1998-03-02	27.92	28.17	27.92	28.13	17398
1998-03-03	28.08	28.54	28.08	28.54	16498
1998-03-04	28.50	28.58	28.42	28.58	6300
1998-03-05	28.42	28.42	27.63	27.63	28798
1998-03-06	27.54	27.58	27.33	27.33	5100
1998-03-09	27.25	27.25	26.83	26.92	4200
1998-03-10	26.79	26.79	26.63	26.75	6600
1998-03-11	26.71	26.83	26.50	26.54	16648
1998-03-12	26.54	26.54	26.21	26.46	30897
1998-03-13	26.63	27.50	26.63	27.50	16198
1998-03-16	27.50	28.83	27.50	28.29	44097
1998-03-17	28.46	29.08	28.46	28.83	21748
1998-03-18	28.88	29.25	28.88	29.21	8100
1998-03-19	29.13	29.21	29.08	29.13	4650
1998-03-20	29.04	29.04	28.58	28.58	8700
1998-03-23	28.63	28.75	28.63	28.75	3900
1998-03-24	28.83	28.83	28.38	28.38	10648
1998-03-25	28.46	28.92	28.46	28.71	22198
1998-03-26	28.88	28.92	28.88	28.92	75595
1998-03-27	29.00	29.58	29.00	29.58	8700
1998-03-30	29.58	30.38	29.58	30.38	16648
1998-03-31	30.46	30.75	30.25	30.38	24148
1998-04-01	30.42	30.42	30.00	30.00	46647
1998-04-02	30.17	31.17	30.08	30.83	30297
1998-04-03	30.67	31.58	30.67	31.46	17548
1998-04-06	31.50	32.42	31.42	32.00	12148
1998-04-07	32.04	32.04	31.67	31.67	6900
1998-04-08	31.58	32.17	31.42	31.42	11398
1998-04-09	31.50	31.50	30.92	31.08	39447
1998-04-13	31.08	31.08	30.71	30.71	5550
1998-04-14	30.88	31.00	30.67	30.67	12748
1998-04-15	30.63	30.67	30.50	30.54	2850
1998-04-16	30.50	30.50	30.33	30.33	6450
1998-04-17	30.17	30.17	29.83	29.83	14098
1998-04-20	29.71	29.83	29.58	29.83	124344
1998-04-21	30.00	30.04	29.83	30.00	7050
1998-04-22	29.92	31.00	29.92	31.00	23548
1998-04-23	31.33	31.33	31.17	31.29	9150
1998-04-24	31.21	31.33	31.08	31.33	7650
1998-04-27	31.33	31.33	30.75	31.04	10048
1998-04-28	31.17	31.33	30.79	30.92	11098
1998-04-29	30.83	31.17	30.83	31.17	3600
1998-04-30	31.17	31.25	30.92	31.25	5550
1998-05-01	31.25	31.33	31.13	31.21	5250
1998-05-04	31.21	31.83	31.17	31.83	10798
1998-05-05	31.79	31.79	31.50	31.50	3000
1998-05-06	31.83	32.50	31.83	32.38	15298
1998-05-07	32.38	32.50	31.71	31.71	17698
1998-05-08	31.67	31.75	31.67	31.75	1050
1998-05-11	31.67	31.67	31.58	31.63	16198
1998-05-12	31.71	31.71	31.50	31.50	43047
1998-05-13	31.42	31.46	31.38	31.42	3450
1998-05-14	31.42	31.46	31.29	31.46	2400
1998-05-15	31.38	31.38	31.29	31.29	46197
1998-05-18	31.29	31.42	31.00	31.00	32997
1998-05-19	30.96	31.58	30.83	31.58	11698
1998-05-20	31.54	31.54	31.29	31.42	9300
1998-05-21	31.33	32.17	31.33	32.17	40797
1998-05-22	32.33	32.58	31.88	31.92	12898
1998-05-26	31.75	31.75	31.17	31.17	6000
1998-05-27	31.33	31.33	31.00	31.33	9450
1998-05-28	31.33	31.50	31.25	31.33	12898
1998-05-29	31.29	31.29	31.00	31.00	7950
1998-06-01	30.92	30.92	30.67	30.67	3450
1998-06-02	30.50	30.75	30.50	30.50	68997
1998-06-03	30.50	30.50	30.33	30.33	9150
1998-06-04	30.13	30.13	30.08	30.13	8550
1998-06-05	30.00	30.00	29.92	30.00	8550
1998-06-08	30.00	30.04	29.50	29.67	27748
1998-06-09	29.67	29.67	29.46	29.63	6750
1998-06-10	29.63	29.63	29.00	29.00	5850
1998-06-11	29.17	29.17	28.67	28.71	4350
1998-06-12	28.33	28.33	27.33	27.58	457626
1998-06-15	27.50	27.50	27.33	27.38	10498
1998-06-16	27.25	27.50	27.25	27.38	69000
1998-06-17	27.38	27.50	27.38	27.38	13800
1998-06-18	27.38	27.38	27.19	27.19	34800
1998-06-19	27.00	27.25	26.25	26.25	63100
1998-06-22	25.88	25.94	25.88	25.88	22100
1998-06-23	25.88	25.94	25.69	25.88	30100
1998-06-24	25.88	25.88	25.50	25.50	18600
1998-06-25	24.88	26.50	24.88	26.50	49200
1998-06-26	26.50	27.50	26.50	27.50	19400
1998-06-29	27.50	27.75	27.00	27.19	10600
1998-06-30	27.00	27.75	27.00	27.13	37200
1998-07-01	27.25	27.56	27.25	27.50	4200
1998-07-02	27.50	27.75	27.38	27.50	56700
1998-07-06	27.56	27.75	27.56	27.75	16000
1998-07-07	27.63	27.94	27.63	27.75	22200
1998-07-08	27.75	27.75	27.69	27.69	36300
1998-07-09	27.75	27.88	27.75	27.81	4400
1998-07-10	27.81	27.81	26.75	27.00	25600
1998-07-13	27.00	27.00	26.75	26.88	44300
1998-07-14	26.94	27.00	26.75	26.88	14200
1998-07-15	26.81	26.88	26.75	26.88	39200
1998-07-16	26.81	27.25	26.75	27.25	23500
1998-07-17	27.38	27.50	27.19	27.31	28600
1998-07-20	27.31	27.31	26.50	26.50	110800
1998-07-21	26.50	26.50	25.75	26.00	18700
1998-07-22	26.00	26.00	25.88	25.94	50500
1998-07-23	25.75	25.94	25.50	25.50	13600
1998-07-24	25.50	26.00	25.31	25.88	15700
1998-07-27	25.88	25.94	25.69	25.69	2300
1998-07-28	25.50	25.50	25.25	25.31	2500
1998-07-29	25.31	25.50	24.38	24.38	33900
1998-07-30	24.63	25.00	23.56	23.94	54000
1998-07-31	23.69	23.94	23.25	23.25	18900
1998-08-03	23.25	23.25	22.38	22.50	33600
1998-08-04	22.44	22.44	21.81	21.81	21100
1998-08-05	21.75	21.94	21.75	21.88	14700
1998-08-06	21.88	21.88	21.81	21.88	24600
1998-08-07	22.00	22.13	21.88	21.94	10500
1998-08-10	21.94	22.00	21.75	22.00	10600
1998-08-11	21.88	22.00	21.81	22.00	3600
1998-08-12	21.81	22.50	21.75	22.50	11200
1998-08-13	22.50	22.50	22.44	22.50	63500
1998-08-14	22.56	22.69	22.50	22.63	4100
1998-08-17	22.50	23.75	22.44	23.25	20200
1998-08-18	23.25	23.75	23.25	23.69	29600
1998-08-19	23.50	23.50	22.81	22.81	9300
1998-08-20	22.81	22.81	22.50	22.50	11300
1998-08-21	22.25	22.25	21.75	21.75	18700
1998-08-24	21.63	21.69	21.25	21.31	13200
1998-08-25	21.25	21.25	20.88	20.88	3900
1998-08-26	21.00	21.00	20.56	20.63	9600
1998-08-27	20.50	20.56	20.25	20.25	9100
1998-08-28	20.25	21.00	20.25	20.44	19000
1998-08-31	20.19	20.25	20.00	20.13	11200
1998-09-01	20.06	21.25	20.00	21.25	10600
1998-09-02	21.25	21.31	21.00	21.19	6500
1998-09-03	20.94	20.94	20.00	20.00	11200
1998-09-04	20.00	20.50	20.00	20.13	3700
1998-09-08	20.13	21.00	20.13	21.00	13800
1998-09-09	20.94	20.94	20.19	20.19	7200
1998-09-10	20.06	20.25	19.75	19.75	27600
1998-09-11	19.50	19.50	17.94	18.00	36000
1998-09-14	17.94	18.75	17.25	18.38	206500
1998-09-15	18.38	18.50	17.75	17.94	8500
1998-09-16	17.75	17.88	17.25	17.25	14900
1998-09-17	17.13	17.25	16.81	16.81	31000
1998-09-18	17.25	18.00	17.00	18.00	14200
1998-09-21	16.00	16.00	15.25	15.75	46800
1998-09-22	15.63	16.38	15.63	16.19	38200
1998-09-23	16.25	17.25	16.25	16.94	12400
1998-09-24	16.88	17.00	16.50	16.88	20200
1998-09-25	16.75	17.00	16.63	16.88	210700
1998-09-28	16.94	16.94	16.69	16.81	12400
1998-09-29	16.94	16.94	16.69	16.69	8200
1998-09-30	16.63	16.63	14.50	14.88	74500
1998-10-01	14.81	14.88	13.25	13.25	47200
1998-10-02	12.25	14.00	11.25	13.88	98300
1998-10-05	13.63	13.88	13.00	13.25	816100
1998-10-06	13.00	13.06	13.00	13.00	19800
1998-10-07	13.13	13.81	12.13	12.44	48500
1998-10-08	12.25	12.56	12.13	12.44	33100
1998-10-09	12.88	12.88	11.81	12.19	21200
1998-10-12	12.44	13.13	12.44	13.06	21100
1998-10-13	13.25	13.75	13.19	13.44	15600
1998-10-14	13.25	13.75	13.25	13.75	9700
1998-10-15	13.63	16.38	13.63	16.38	47900
1998-10-16	16.63	16.88	15.75	15.81	21900
1998-10-19	15.81	15.81	15.75	15.75	5500
1998-10-20	15.81	16.38	15.81	16.31	18300
1998-10-21	16.19	16.63	16.19	16.56	18700
1998-10-22	16.56	16.56	16.44	16.56	67200
1998-10-23	16.63	16.63	16.31	16.31	51200
1998-10-26	16.06	16.38	16.00	16.38	13000
1998-10-27	16.13	16.38	16.00	16.06	18500
1998-10-28	16.06	16.25	16.00	16.19	18600
1998-10-29	16.19	16.19	16.19	16.19	11000
1998-10-30	16.31	16.44	16.13	16.25	6300
1998-11-02	16.13	16.44	16.06	16.13	15000
1998-11-03	16.13	16.63	16.13	16.63	12700
1998-11-04	16.63	17.31	16.50	17.31	18800
1998-11-05	17.25	17.25	17.06	17.06	17300
1998-11-06	17.06	17.13	16.50	16.63	10100
1998-11-09	16.50	16.56	16.25	16.31	23700
1998-11-10	16.13	16.25	16.00	16.06	7800
1998-11-11	16.06	16.44	15.63	15.75	12600
1998-11-12	15.63	15.88	15.00	15.00	9700
1998-11-13	15.00	15.00	13.94	14.13	118100
1998-11-16	14.31	15.00	14.31	15.00	43700
1998-11-17	15.00	15.94	14.88	15.69	27400
1998-11-18	15.69	15.69	15.00	15.00	8800
1998-11-19	15.00	15.13	14.75	14.94	30000
1998-11-20	14.88	14.88	14.50	14.88	13500
1998-11-23	15.00	15.38	15.00	15.13	17300
1998-11-24	15.25	15.38	15.00	15.31	21200
1998-11-25	15.06	15.44	15.06	15.38	16300
1998-11-27	15.50	15.50	15.31	15.38	10900
1998-11-30	15.19	15.19	14.88	15.00	17800
1998-12-01	14.88	15.00	14.63	14.94	16200
1998-12-02	14.81	15.13	14.81	15.13	5200
1998-12-03	15.06	15.19	14.81	14.94	8900
1998-12-04	15.06	15.25	15.06	15.25	5800
1998-12-07	15.13	15.13	14.81	15.00	13800
1998-12-08	14.88	15.00	14.75	15.00	11300
1998-12-09	15.00	15.13	14.75	15.00	29600
1998-12-10	14.88	15.00	14.75	14.88	10900
1998-12-11	14.88	14.94	14.75	14.88	34800
1998-12-14	14.75	14.88	14.63	14.81	12900
1998-12-15	14.81	15.00	14.81	15.00	16200
1998-12-16	14.75	14.81	13.00	13.19	79600
1998-12-17	12.75	13.75	12.50	13.50	25500
1998-12-18	13.56	14.19	13.56	14.00	30200
1998-12-21	14.00	14.38	14.00	14.06	25200
1998-12-22	14.00	14.06	13.88	13.88	37900
1998-12-23	13.88	13.94	13.75	13.75	29100
1998-12-24	13.88	13.88	13.75	13.88	5500
1998-12-28	14.13	14.69	14.13	14.19	17900
1998-12-29	14.38	15.00	14.38	15.00	48800
1998-12-30	14.88	15.38	14.44	14.50	24800
1998-12-31	14.38	14.81	14.38	14.81	27600
1999-01-04	14.81	15.00	14.63	14.63	31400
1999-01-05	14.56	14.81	14.56	14.56	11400
1999-01-06	14.63	14.69	14.56	14.56	11200
1999-01-07	14.63	14.63	14.44	14.50	12800
1999-01-08	14.63	14.63	13.50	13.75	94100
1999-01-11	13.63	13.69	13.50	13.63	9600
1999-01-12	13.63	13.94	13.50	13.75	23100
1999-01-13	13.81	14.38	13.75	14.00	16000
1999-01-14	13.88	14.06	13.63	13.94	8700
1999-01-15	13.69	14.06	13.63	14.06	8100
1999-01-19	14.25	14.38	14.13	14.38	7000
1999-01-20	14.38	14.50	13.81	14.00	28800
1999-01-21	14.13	14.13	13.75	13.94	63200
1999-01-22	13.88	14.13	13.88	14.13	3900
1999-01-25	14.25	14.44	14.13	14.38	21000
1999-01-26	14.38	14.38	14.00	14.25	72300
1999-01-27	14.13	14.88	14.13	14.88	16800
1999-01-28	14.88	15.38	14.81	15.38	32500
1999-01-29	15.25	15.38	14.63	15.19	56100
1999-02-01	15.00	15.38	15.00	15.38	23700
1999-02-02	15.50	15.50	14.75	14.88	14500
1999-02-03	14.88	15.50	14.88	15.50	48500
1999-02-04	15.25	15.63	15.25	15.56	138300
1999-02-05	16.00	16.63	15.88	16.31	13900
1999-02-08	16.38	17.00	16.38	16.81	16900
1999-02-09	17.00	17.00	16.38	16.38	35300
1999-02-10	16.13	16.31	16.13	16.19	21500
1999-02-11	16.13	16.13	15.38	15.75	127300
1999-02-12	15.63	15.63	15.13	15.50	11800
1999-02-16	15.50	15.63	15.25	15.38	70900
1999-02-17	15.63	15.63	14.88	14.88	14900
1999-02-18	14.88	15.50	14.88	15.50	13300
1999-02-19	15.63	15.75	15.50	15.75	4800
1999-02-22	15.63	15.75	15.63	15.63	9600
1999-02-23	15.63	15.88	15.50	15.88	15900
1999-02-24	15.88	15.94	15.88	15.94	10400
1999-02-25	15.94	16.00	15.81	16.00	17800
1999-02-26	16.00	16.06	15.81	15.88	138900
1999-03-01	15.88	15.94	15.25	15.25	10700
1999-03-02	15.25	15.31	15.19	15.19	4700
1999-03-03	15.19	15.19	14.88	15.06	8300
1999-03-04	15.06	16.00	15.06	16.00	11400
1999-03-05	15.75	16.25	15.50	15.63	16500
1999-03-08	15.50	15.56	15.13	15.38	5000
1999-03-09	15.06	15.38	15.06	15.38	14800
1999-03-10	15.25	16.00	15.25	16.00	15000
1999-03-11	16.06	16.38	16.00	16.25	20700
1999-03-12	16.50	16.56	15.88	15.94	7500
1999-03-15	15.94	16.75	15.94	16.13	16300
1999-03-16	16.75	16.88	16.13	16.63	29800
1999-03-17	16.69	16.81	16.44	16.81	12900
1999-03-18	16.13	16.75	16.13	16.25	19600
1999-03-19	16.00	16.50	16.00	16.38	14800
1999-03-22	16.50	16.63	16.25	16.44	110500
1999-03-23	16.50	16.63	16.31	16.56	15100
1999-03-24	16.31	16.75	16.13	16.75	21400
1999-03-25	16.81	18.25	16.81	18.25	25300
1999-03-26	18.38	18.94	18.00	18.81	49400
1999-03-29	18.81	20.00	18.81	19.88	19200
1999-03-30	19.75	21.25	19.75	21.13	27100
1999-03-31	21.31	21.31	19.88	19.88	74700
1999-04-01	19.63	19.63	19.19	19.50	17500
1999-04-05	19.75	20.63	19.63	20.63	12800
1999-04-06	20.75	20.75	19.75	19.88	10000
1999-04-07	19.75	19.75	18.63	18.88	26500
1999-04-08	18.75	18.75	16.75	17.00	27500
1999-04-09	17.00	17.19	16.69	17.19	19900
1999-04-12	17.00	17.06	16.63	16.81	15700
1999-04-13	16.81	16.94	16.50	16.69	19000
1999-04-14	16.75	18.63	16.63	18.63	66400
1999-04-15	18.50	19.13	18.38	18.44	41000
1999-04-16	18.38	19.38	18.38	19.38	28600
1999-04-19	19.38	21.25	19.38	20.38	15900
1999-04-20	20.25	20.50	20.00	20.00	11800
1999-04-21	20.00	21.00	20.00	20.75	32300
1999-04-22	20.75	22.38	20.25	21.56	41500
1999-04-23	21.56	21.56	21.00	21.06	6600
1999-04-26	21.06	21.69	21.00	21.25	12800
1999-04-27	21.00	21.25	21.00	21.25	23100
1999-04-28	21.25	21.50	21.00	21.31	5800
1999-04-29	21.31	21.69	20.88	21.69	14000
1999-04-30	21.69	21.69	21.19	21.31	3200
1999-05-03	21.25	21.25	21.00	21.00	54300
1999-05-04	20.88	20.88	20.00	20.00	15500
1999-05-05	20.13	20.13	19.75	19.88	35300
1999-05-06	19.88	19.88	19.75	19.88	31300
1999-05-07	19.75	20.00	19.75	19.88	10700
1999-05-10	19.81	20.13	19.81	20.13	3200
1999-05-11	20.38	20.63	20.38	20.63	3800
1999-05-12	20.56	20.63	18.63	18.69	33200
1999-05-13	18.50	18.69	18.00	18.63	12500
1999-05-14	18.69	18.69	18.25	18.63	11700
1999-05-17	18.63	18.63	18.25	18.50	3500
1999-05-18	18.63	18.63	18.13	18.13	2700
1999-05-19	18.25	18.31	18.25	18.31	5500
1999-05-20	18.25	18.69	18.25	18.56	10600
1999-05-21	18.75	18.88	18.63	18.75	7600
1999-05-24	18.75	18.88	18.25	18.25	9000
1999-05-25	18.00	18.38	18.00	18.00	8800
1999-05-26	17.75	17.75	17.50	17.75	6800
1999-05-27	17.75	17.75	17.13	17.50	10300
1999-05-28	17.56	17.81	17.25	17.63	9900
1999-06-01	17.38	17.50	17.00	17.50	16100
1999-06-02	17.63	17.75	17.25	17.75	11800
1999-06-03	17.75	17.75	16.50	16.63	10600
1999-06-04	16.63	16.63	16.00	16.38	25300
1999-06-07	16.25	16.50	15.94	16.50	6700
1999-06-08	16.75	17.13	16.75	16.88	20900
1999-06-09	16.88	17.25	16.88	17.25	7800
1999-06-10	17.25	17.50	17.25	17.50	1600
1999-06-11	17.63	17.63	17.50	17.63	7500
1999-06-14	17.75	17.75	16.75	16.75	15900
1999-06-15	16.69	16.81	16.63	16.63	8400
1999-06-16	16.75	16.75	16.25	16.50	9700
1999-06-17	16.63	16.88	16.63	16.88	9700
1999-06-18	17.13	17.13	16.50	17.00	92000
1999-06-21	17.00	17.25	17.00	17.25	14700
1999-06-22	17.25	18.19	17.25	18.19	41000
1999-06-23	18.25	18.31	17.94	17.94	19000
1999-06-24	17.94	17.94	17.81	17.81	3000
1999-06-25	17.69	17.94	17.69	17.81	5900
1999-06-28	17.69	17.69	17.56	17.69	30500
1999-06-29	17.56	17.69	17.50	17.63	67600
1999-06-30	17.81	17.81	17.56	17.56	19700
1999-07-01	17.56	17.63	17.56	17.63	105300
1999-07-02	17.69	17.94	17.69	17.94	8500
1999-07-06	17.75	17.75	17.13	17.25	8700
1999-07-07	17.25	17.44	17.00	17.00	29900
1999-07-08	17.00	17.00	16.63	16.75	20700
1999-07-09	16.50	16.75	16.38	16.75	20600
1999-07-12	16.88	17.94	16.88	17.94	20500
1999-07-13	17.75	18.00	17.75	17.75	13200
1999-07-14	17.81	19.00	17.81	18.38	29600
1999-07-15	18.25	18.75	17.88	18.75	9700
1999-07-16	18.63	19.50	18.63	19.50	6800
1999-07-19	19.75	20.00	19.75	20.00	5700
1999-07-20	20.13	20.38	19.50	19.75	19700
1999-07-21	19.50	19.75	19.00	19.50	39400
1999-07-22	19.38	19.38	19.00	19.06	4200
1999-07-23	19.06	19.50	19.06	19.38	14000
1999-07-26	19.63	19.63	19.25	19.50	10700
1999-07-27	19.75	20.00	19.50	19.75	12400
1999-07-28	19.63	19.63	19.00	19.00	6300
1999-07-29	19.13	19.38	19.06	19.19	9100
1999-07-30	19.06	19.06	18.75	18.88	6500
1999-08-02	18.75	18.75	18.50	18.56	7800
1999-08-03	18.44	18.63	18.31	18.63	6800
1999-08-04	18.50	18.63	18.50	18.56	4600
1999-08-05	18.50	19.00	18.25	18.94	27400
1999-08-06	18.75	18.75	17.75	17.75	9300
1999-08-09	17.75	17.81	17.25	17.38	7300
1999-08-10	17.25	17.81	17.22	17.63	12600
1999-08-11	17.50	18.00	17.50	18.00	2600
1999-08-12	17.81	17.81	17.56	17.69	18800
1999-08-13	17.75	17.75	17.56	17.63	14500
1999-08-16	17.75	18.50	17.75	18.38	10500
1999-08-17	18.31	18.31	17.63	18.00	16400
1999-08-18	17.75	17.81	17.38	17.50	5200
1999-08-19	17.38	17.38	16.75	17.25	21900
1999-08-20	17.00	17.38	16.75	17.25	28900
1999-08-23	17.13	17.25	16.94	17.25	10800
1999-08-24	17.25	17.38	17.13	17.38	2200
1999-08-25	17.25	17.38	17.13	17.38	5400
1999-08-26	17.31	17.38	17.06	17.06	3100
1999-08-27	17.19	17.19	17.00	17.00	11400
1999-08-30	17.00	17.25	16.75	17.25	12700
1999-08-31	17.13	17.13	17.06	17.13	8600
1999-09-01	17.06	17.06	16.88	17.06	3600
1999-09-02	17.00	17.06	16.88	17.06	16500
1999-09-03	17.06	17.19	17.06	17.19	2500
1999-09-07	17.00	17.19	17.00	17.19	6300
1999-09-08	17.13	17.38	17.13	17.38	9200
1999-09-09	17.50	17.50	17.06	17.19	6700
1999-09-10	17.13	17.38	17.13	17.25	2300
1999-09-13	17.25	17.38	17.13	17.25	9300
1999-09-14	17.13	17.31	17.13	17.25	3300
1999-09-15	17.13	17.38	17.06	17.38	6400
1999-09-16	17.25	17.25	17.19	17.19	3500
1999-09-17	17.06	17.25	17.00	17.13	19800
1999-09-20	17.00	17.06	17.00	17.06	12300
1999-09-21	17.00	17.00	16.94	16.94	12600
1999-09-22	17.06	17.19	17.06	17.19	10700
1999-09-23	18.63	18.63	18.00	18.00	24000
1999-09-24	17.75	17.81	17.13	17.38	33200
1999-09-27	17.38	17.81	17.38	17.63	15100
1999-09-28	17.75	17.88	17.50	17.88	6700
1999-09-29	17.81	18.50	17.75	18.50	22200
1999-09-30	18.75	19.63	18.75	19.63	19200
1999-10-01	19.63	19.75	19.63	19.69	14400
1999-10-04	19.69	19.81	19.38	19.44	17200
1999-10-05	19.44	19.88	19.44	19.75	13900
1999-10-06	19.75	19.88	19.75	19.88	10000
1999-10-07	19.81	20.06	19.81	20.06	10300
1999-10-08	20.25	20.81	20.25	20.63	10900
1999-10-11	20.63	21.13	20.63	21.06	3500
1999-10-12	21.00	21.25	20.88	21.00	3000
1999-10-13	21.00	21.00	19.88	19.88	11800
1999-10-14	19.88	20.50	19.88	20.50	29300
1999-10-15	20.63	20.63	20.19	20.50	18600
1999-10-18	20.50	20.81	20.50	20.75	4500
1999-10-19	20.88	20.94	20.50	20.50	23600
1999-10-20	20.50	20.75	20.44	20.44	21800
1999-10-21	20.50	20.50	20.00	20.44	6600
1999-10-22	20.38	20.38	20.00	20.38	3600
1999-10-25	20.31	20.38	20.06	20.06	5700
1999-10-26	20.13	20.13	20.00	20.13	2800
1999-10-27	20.13	20.25	20.06	20.13	4300
1999-10-28	20.13	20.31	20.13	20.31	7500
1999-10-29	20.38	20.50	20.31	20.31	4800
1999-11-01	20.56	20.63	20.50	20.63	7200
1999-11-02	20.50	20.81	20.44	20.44	6800
1999-11-03	20.44	20.56	20.44	20.56	2300
1999-11-04	20.50	20.50	20.25	20.50	6900
1999-11-05	20.38	20.44	20.31	20.31	3900
1999-11-08	20.06	20.13	19.88	19.94	6800
1999-11-09	19.94	20.00	19.63	19.75	4200
1999-11-10	19.63	19.63	19.38	19.50	2800
1999-11-11	19.44	19.44	19.06	19.06	4000
1999-11-12	19.00	19.00	18.13	18.13	8000
1999-11-15	18.06	18.06	17.88	17.88	7800
1999-11-16	18.00	18.31	17.88	18.31	4300
1999-11-17	18.25	18.25	17.50	17.69	12100
1999-11-18	17.50	17.56	17.13	17.13	9900
1999-11-19	17.00	17.00	16.38	16.38	11800
1999-11-22	16.38	17.13	16.38	17.06	13200
1999-11-23	17.13	17.13	16.75	16.75	4600
1999-11-24	16.75	16.75	16.50	16.69	6200
1999-11-26	16.75	17.13	16.75	17.06	4400
1999-11-29	16.88	17.00	16.56	17.00	6100
1999-11-30	16.75	16.88	16.63	16.81	11300
1999-12-01	16.88	16.88	16.63	16.75	5400
1999-12-02	16.63	16.94	16.63	16.88	3800
1999-12-03	16.88	17.00	16.81	16.88	8400
1999-12-06	16.63	17.50	16.63	16.88	19200
1999-12-07	16.94	16.94	16.44	16.44	11700
1999-12-08	16.44	16.69	16.38	16.56	5300
1999-12-09	16.69	16.81	16.38	16.38	12600
1999-12-10	16.38	16.50	16.38	16.50	16500
1999-12-13	16.44	16.50	16.38	16.38	6300
1999-12-14	16.38	16.56	16.38	16.38	54600
1999-12-15	16.38	16.38	16.13	16.25	4800
1999-12-16	16.19	16.50	16.19	16.44	10100
1999-12-17	16.31	16.44	16.13	16.44	319700
1999-12-20	16.56	16.63	16.56	16.56	7200
1999-12-21	16.44	16.50	16.38	16.50	24300
1999-12-22	16.50	16.56	16.44	16.50	9200
1999-12-23	16.44	16.69	16.44	16.63	107400
1999-12-27	16.63	18.00	16.63	18.00	29000
1999-12-28	18.00	18.25	17.81	17.94	14800
1999-12-29	17.94	18.00	17.88	18.00	7000
1999-12-30	17.75	18.13	17.75	18.00	18500
1999-12-31	18.00	18.25	18.00	18.25	3200
2000-01-03	18.13	18.19	17.44	17.56	12200
2000-01-04	17.31	18.13	17.31	17.69	23500
2000-01-05	17.69	17.69	17.44	17.44	17900
2000-01-06	17.31	17.31	16.63	16.69	122400
2000-01-07	16.94	17.06	16.50	16.88	11600
2000-01-10	17.13	17.13	16.50	16.63	13200
2000-01-11	16.38	16.69	16.38	16.63	6500
2000-01-12	16.63	17.00	16.63	16.88	17300
2000-01-13	16.94	17.13	16.88	17.00	19300
2000-01-14	17.06	17.06	16.63	16.63	14500
2000-01-18	16.44	16.75	16.44	16.63	20600
2000-01-19	16.63	16.69	16.44	16.69	5900
2000-01-20	16.63	17.13	16.63	17.13	12200
2000-01-21	16.94	17.00	16.88	16.88	10600
2000-01-24	16.88	17.00	16.81	16.81	6900
2000-01-25	16.69	16.75	16.38	16.69	9400
2000-01-26	16.75	16.75	16.38	16.50	12200
2000-01-27	16.38	16.63	16.38	16.50	11100
2000-01-28	16.56	16.56	16.44	16.50	5700
2000-01-31	16.50	16.56	16.50	16.56	12500
2000-02-01	16.50	17.25	16.50	17.25	13300
2000-02-02	17.50	17.50	17.00	17.00	9500
2000-02-03	17.00	17.13	16.88	17.00	8500
2000-02-04	17.00	17.31	16.81	16.81	11300
2000-02-07	16.69	16.69	16.44	16.50	74700
2000-02-08	16.50	16.50	16.19	16.31	13700
2000-02-09	16.19	16.44	16.19	16.38	11000
2000-02-10	16.38	16.50	16.38	16.38	13300
2000-02-11	16.31	16.31	16.13	16.25	16400
2000-02-14	16.13	16.25	16.06	16.13	6800
2000-02-15	16.31	17.13	16.31	17.13	13700
2000-02-16	17.13	18.63	17.13	17.88	32500
2000-02-17	17.88	18.00	17.50	17.75	12400
2000-02-18	17.88	17.88	17.25	17.63	13700
2000-02-22	17.56	17.56	17.00	17.13	9100
2000-02-23	17.13	17.13	17.00	17.06	10200
2000-02-24	17.25	17.31	16.75	16.94	16600
2000-02-25	17.13	17.13	16.25	16.50	12000
2000-02-28	16.44	16.44	16.00	16.13	4800
2000-02-29	16.00	16.81	15.94	16.81	22000
2000-03-01	16.81	17.06	16.75	16.75	19300
2000-03-02	16.50	16.63	16.25	16.38	7400
2000-03-03	16.13	16.19	16.00	16.13	8000
2000-03-06	16.00	16.06	14.38	14.50	14700
2000-03-07	14.44	14.56	13.75	14.00	25600
2000-03-08	13.63	14.13	13.63	14.00	20000
2000-03-09	14.50	14.50	14.13	14.38	20500
2000-03-10	14.38	14.81	14.25	14.81	10100
2000-03-13	14.69	15.63	14.50	15.13	13900
2000-03-14	15.38	15.63	15.13	15.63	21400
2000-03-15	15.56	17.00	15.56	17.00	20800
2000-03-16	16.88	16.88	16.13	16.13	22400
2000-03-17	15.94	16.19	15.88	16.19	49800
2000-03-20	16.31	17.63	16.31	17.63	29100
2000-03-21	17.88	18.31	17.56	17.63	31900
2000-03-22	17.38	17.38	16.75	16.75	80100
2000-03-23	16.75	16.81	16.75	16.81	69800
2000-03-24	16.63	16.69	16.50	16.63	66500
2000-03-27	16.38	16.56	16.38	16.56	54900
2000-03-28	16.50	16.69	16.50	16.63	4700
2000-03-29	16.63	16.63	16.38	16.38	58500
2000-03-30	16.50	16.75	16.50	16.75	7800
2000-03-31	16.75	17.13	16.75	17.13	7600
2000-04-03	17.13	17.44	17.13	17.44	4400
2000-04-04	17.50	17.88	17.50	17.88	16400
2000-04-05	17.88	18.19	17.81	18.00	9100
2000-04-06	18.00	18.06	17.75	17.75	11900
2000-04-07	17.75	17.88	17.75	17.81	3900
2000-04-10	17.50	17.81	17.50	17.63	10300
2000-04-11	17.88	17.88	17.69	17.75	8500
2000-04-12	17.75	18.00	17.75	17.88	8800
2000-04-13	18.00	18.06	17.88	17.88	5300
2000-04-14	17.81	18.13	17.81	18.06	65900
2000-04-17	18.06	18.06	17.81	17.94	5400
2000-04-18	17.94	17.94	17.50	17.88	8200
2000-04-19	17.81	18.06	17.75	18.06	4500
2000-04-20	18.00	18.00	17.94	17.94	6100
2000-04-24	17.75	17.75	17.50	17.69	6200
2000-04-25	17.63	18.38	17.63	18.38	57900
2000-04-26	18.31	18.38	17.50	17.75	33500
2000-04-27	17.63	17.88	17.50	17.88	7300
2000-04-28	17.81	17.88	17.63	17.88	7400
2000-05-01	17.88	18.25	17.88	18.25	5600
2000-05-02	18.25	18.75	18.25	18.69	9200
2000-05-03	18.81	19.44	18.81	19.44	17900
2000-05-04	19.56	19.56	19.19	19.25	6000
2000-05-05	19.75	20.00	19.69	19.75	16800
2000-05-08	19.69	19.88	19.69	19.81	5800
2000-05-09	19.81	20.00	19.81	20.00	6900
2000-05-10	20.00	20.69	20.00	20.69	11600
2000-05-11	20.63	21.06	20.63	20.81	5900
2000-05-12	20.81	20.88	20.50	20.50	6400
2000-05-15	20.38	20.38	19.56	19.56	10300
2000-05-16	19.56	20.06	19.56	20.00	16100
2000-05-17	20.13	20.13	19.38	19.38	12600
2000-05-18	19.13	19.44	19.00	19.19	9900
2000-05-19	19.13	19.13	18.88	18.94	1900
2000-05-22	18.81	18.81	18.38	18.38	3200
2000-05-23	18.44	18.75	18.44	18.69	3700
2000-05-24	18.69	19.13	18.50	19.13	7600
2000-05-25	19.19	19.38	19.19	19.38	2900
2000-05-26	19.25	19.25	18.75	18.81	7400
2000-05-30	18.81	18.81	18.75	18.75	2500
2000-05-31	18.75	18.81	18.75	18.75	6500
2000-06-01	18.75	18.88	18.50	18.56	8300
2000-06-02	18.50	18.50	18.38	18.44	7100
2000-06-05	18.38	18.38	18.19	18.19	3700
2000-06-06	18.31	18.44	18.25	18.44	3400
2000-06-07	18.38	18.38	18.06	18.13	3300
2000-06-08	18.00	18.13	18.00	18.00	1300
2000-06-09	18.00	18.19	17.94	18.19	1400
2000-06-12	18.19	18.19	17.56	17.63	4700
2000-06-13	17.56	17.75	17.38	17.75	3200
2000-06-14	17.88	18.50	17.88	18.50	14700
2000-06-15	18.50	18.75	18.38	18.44	15800
2000-06-16	18.69	18.88	18.69	18.88	23900
2000-06-19	18.75	18.81	18.63	18.63	4800
2000-06-20	18.50	18.63	18.50	18.56	33000
2000-06-21	18.56	18.94	18.56	18.88	9100
2000-06-22	18.81	19.13	18.75	19.06	12500
2000-06-23	19.00	19.25	19.00	19.06	67500
2000-06-26	19.00	19.44	19.00	19.44	6400
2000-06-27	19.50	19.50	19.13	19.13	4000
2000-06-28	19.00	19.44	18.56	19.44	367500
2000-06-29	19.31	19.63	19.00	19.25	49600
2000-06-30	19.38	19.63	19.13	19.63	16500
2000-07-03	19.56	19.63	19.56	19.63	1400
2000-07-05	19.56	19.56	19.00	19.31	7400
2000-07-06	19.25	19.44	19.13	19.44	5700
2000-07-07	19.50	19.94	19.44	19.69	13800
2000-07-10	19.81	21.00	19.81	20.56	19100
2000-07-11	20.13	20.13	19.38	19.56	43300
2000-07-12	19.50	20.50	19.50	19.94	36200
2000-07-13	19.94	19.94	19.38	19.38	4400
2000-07-14	19.13	19.13	18.38	18.38	10300
2000-07-17	18.13	18.13	17.63	17.63	10200
2000-07-18	17.69	17.88	17.56	17.69	6600
2000-07-19	17.69	17.69	17.63	17.63	2900
2000-07-20	17.56	17.56	17.38	17.38	2600
2000-07-21	17.44	17.44	17.38	17.38	1200
2000-07-24	17.50	17.50	17.19	17.31	133900
2000-07-25	17.38	18.06	17.38	17.75	43800
2000-07-26	17.69	17.94	17.63	17.94	3900
2000-07-27	17.94	18.00	17.81	17.81	2500
2000-07-28	17.75	17.75	17.25	17.25	2200
2000-07-31	17.19	17.75	17.13	17.75	4300
2000-08-01	17.88	17.88	17.13	17.13	19500
2000-08-02	17.19	17.25	17.00	17.25	4400
2000-08-03	17.25	17.63	17.25	17.50	6200
2000-08-04	17.50	17.63	17.50	17.50	5000
2000-08-07	17.44	17.88	17.44	17.75	7200
2000-08-08	18.00	18.25	18.00	18.06	9200
2000-08-09	18.06	18.06	17.44	17.44	5900
2000-08-10	17.44	17.44	17.00	17.00	4700
2000-08-11	17.00	17.25	17.00	17.25	2400
2000-08-14	17.00	17.75	17.00	17.75	11800
2000-08-15	17.75	17.75	17.50	17.75	3600
2000-08-16	17.50	17.94	17.50	17.94	10300
2000-08-17	17.81	17.81	17.69	17.69	2000
2000-08-18	17.81	17.81	17.69	17.75	1000
2000-08-21	17.75	17.94	17.75	17.88	4700
2000-08-22	17.81	17.94	17.81	17.94	3600
2000-08-23	17.88	17.88	17.75	17.75	3400
2000-08-24	17.69	18.19	17.69	18.19	43900
2000-08-25	18.25	18.25	18.19	18.19	2200
2000-08-28	18.25	18.25	18.25	18.25	3000
2000-08-29	18.25	18.31	18.25	18.31	1300
2000-08-30	18.19	18.25	18.13	18.13	2400
2000-08-31	18.06	18.25	18.06	18.25	26900
2000-09-01	18.31	18.50	18.19	18.25	7700
2000-09-05	18.50	18.50	18.25	18.38	16400
2000-09-06	18.50	18.50	18.25	18.38	1900
2000-09-07	18.38	18.50	18.25	18.50	7300
2000-09-08	18.63	18.75	18.56	18.69	17000
2000-09-11	18.69	19.13	18.63	19.13	17800
2000-09-12	19.06	19.81	19.06	19.75	10800
2000-09-13	19.88	19.94	19.50	19.50	11400
2000-09-14	19.50	19.50	18.88	19.00	16900
2000-09-15	18.75	19.13	18.75	18.94	27500
2000-09-18	18.94	19.13	18.81	19.00	12300
2000-09-19	19.00	19.00	18.25	18.38	22400
2000-09-20	18.31	18.56	18.31	18.56	13100
2000-09-21	18.69	18.88	18.69	18.81	8900
2000-09-22	18.69	18.75	18.63	18.69	2300
2000-09-25	18.69	18.69	18.38	18.50	32200
2000-09-26	18.50	18.75	18.50	18.75	8400
2000-09-27	18.75	18.75	18.50	18.50	8600
2000-09-28	18.56	19.25	18.56	19.19	6300
2000-09-29	19.25	19.25	18.50	18.63	25500
2000-10-02	18.63	19.00	18.50	18.69	22700
2000-10-03	18.56	18.56	18.25	18.25	44800
2000-10-04	18.25	18.88	18.25	18.88	13900
2000-10-05	18.88	18.88	18.50	18.50	3600
2000-10-06	18.56	18.56	18.31	18.31	9700
2000-10-09	18.31	18.31	18.19	18.25	16300
2000-10-10	18.00	18.06	18.00	18.00	37800
2000-10-11	18.06	18.06	18.00	18.00	33900
2000-10-12	18.00	18.13	17.94	18.13	26800
2000-10-13	18.13	18.25	18.06	18.13	32500
2000-10-16	18.19	18.25	18.00	18.25	17800
2000-10-17	18.13	18.13	18.00	18.06	7100
2000-10-18	17.88	18.13	17.81	18.13	3900
2000-10-19	18.06	18.19	18.06	18.19	2700
2000-10-20	18.31	18.31	18.25	18.31	12700
2000-10-23	19.13	20.00	19.13	19.63	87300
2000-10-24	19.75	19.81	19.13	19.44	19700
2000-10-25	19.50	19.50	18.94	19.25	10100
2000-10-26	19.25	19.44	19.25	19.44	5600
2000-10-27	19.31	19.50	19.25	19.50	3800
2000-10-30	19.50	20.00	19.19	20.00	59600
2000-10-31	20.00	21.00	20.00	21.00	12500
2000-11-01	20.88	20.94	20.81	20.94	2100
2000-11-02	20.94	21.25	20.94	21.25	5900
2000-11-03	21.25	21.31	21.13	21.19	8800
2000-11-06	21.25	21.25	20.94	21.13	4800
2000-11-07	21.13	22.13	21.13	22.13	19100
2000-11-08	22.25	22.50	22.19	22.19	3300
2000-11-09	22.44	22.44	21.75	21.88	12500
2000-11-10	21.75	21.75	21.00	21.13	22000
2000-11-13	21.13	21.63	21.00	21.63	2700
2000-11-14	21.69	21.81	21.25	21.63	5400
2000-11-15	21.50	21.56	20.50	20.50	19100
2000-11-16	20.63	20.75	20.06	20.13	8200
2000-11-17	20.38	20.44	20.31	20.44	2300
2000-11-20	20.00	20.25	20.00	20.25	6200
2000-11-21	20.25	20.38	20.25	20.31	1800
2000-11-22	20.25	20.25	19.50	19.88	18700
2000-11-24	19.88	20.06	19.88	20.06	1600
2000-11-27	20.00	20.38	20.00	20.38	4300
2000-11-28	20.38	20.50	20.31	20.38	12900
2000-11-29	20.38	20.56	20.31	20.44	4700
2000-11-30	20.31	20.31	19.75	19.75	7700
2000-12-01	19.75	20.25	19.75	20.25	15300
2000-12-04	20.13	20.13	19.75	19.75	4700
2000-12-05	19.88	19.94	19.50	19.69	5900
2000-12-06	19.63	20.56	19.63	20.50	18500
2000-12-07	20.25	20.75	20.25	20.63	14400
2000-12-08	20.69	21.25	20.69	21.25	4600
2000-12-11	21.25	21.25	20.56	21.13	11300
2000-12-12	21.19	21.38	21.00	21.38	5000
2000-12-13	21.38	21.38	21.13	21.31	6700
2000-12-14	21.25	21.31	20.88	20.88	6500
2000-12-15	20.75	20.88	20.69	20.81	9900
2000-12-18	20.94	21.00	20.88	21.00	3900
2000-12-19	20.94	20.94	20.31	20.69	3800
2000-12-20	20.56	20.56	19.75	19.94	6600
2000-12-21	19.88	20.00	19.69	20.00	16800
2000-12-22	19.75	20.50	19.75	20.50	6600
2000-12-26	20.63	20.63	20.31	20.50	9600
2000-12-27	20.50	20.75	20.31	20.75	19700
2000-12-28	20.75	22.25	20.75	22.25	14100
2000-12-29	22.25	23.13	22.25	22.63	18500
2001-01-02	22.69	22.69	22.00	22.00	13000
2001-01-03	22.13	23.25	22.00	23.25	26900
2001-01-04	23.50	24.06	23.50	23.56	12000
2001-01-05	23.75	23.75	23.38	23.38	9200
2001-01-08	23.38	23.50	23.38	23.38	15400
2001-01-09	23.44	23.75	23.44	23.44	4100
2001-01-10	23.50	25.69	23.50	25.25	30600
2001-01-11	25.25	26.13	25.25	25.81	16000
2001-01-12	25.38	25.38	24.75	24.81	7900
2001-01-16	24.63	26.00	24.50	26.00	47100
2001-01-17	25.88	26.00	24.88	24.88	14400
2001-01-18	24.81	24.81	24.38	24.50	18500
2001-01-19	24.50	24.56	24.38	24.44	5500
2001-01-22	24.19	24.31	24.00	24.25	6700
2001-01-23	24.25	25.00	24.25	24.69	23700
2001-01-24	24.69	24.69	24.50	24.56	4000
2001-01-25	24.63	24.69	24.50	24.50	8000
2001-01-26	24.38	24.38	23.81	23.81	6200
2001-01-29	23.81	24.02	23.81	24.00	21400
2001-01-30	24.00	24.00	23.72	23.83	3200
2001-01-31	23.83	24.00	23.58	23.58	7900
2001-02-01	23.50	23.98	23.50	23.98	2800
2001-02-02	23.98	24.02	23.76	23.85	9000
2001-02-05	23.70	23.99	23.61	23.75	5600
2001-02-06	23.60	23.80	23.60	23.74	4100
2001-02-07	23.50	23.51	23.00	23.30	10600
2001-02-08	23.32	23.95	23.32	23.90	13800
2001-02-09	23.95	23.98	23.65	23.65	5400
2001-02-12	23.55	23.98	23.55	23.95	50700
2001-02-13	24.00	24.00	23.70	23.80	11600
2001-02-14	23.85	23.95	23.70	23.75	6800
2001-02-15	23.90	23.90	23.80	23.85	4000
2001-02-16	23.85	23.85	23.60	23.60	2100
2001-02-20	23.45	23.46	22.97	22.97	5400
2001-02-21	22.25	22.25	21.70	21.70	34400
2001-02-22	21.70	21.70	21.22	21.22	17100
2001-02-23	21.00	21.00	20.35	21.00	12000
2001-02-26	21.00	21.20	20.95	21.20	4400
2001-02-27	21.20	21.25	21.05	21.05	1700
2001-02-28	21.15	21.20	20.80	20.95	5200
2001-03-01	20.82	20.82	19.35	19.82	13900
2001-03-02	19.80	19.90	19.70	19.90	1600
2001-03-05	20.00	20.06	19.70	19.70	3000
2001-03-06	19.70	19.83	19.50	19.65	7500
2001-03-07	19.65	19.70	19.50	19.70	5900
2001-03-08	19.70	20.05	19.70	19.99	37600
2001-03-09	19.98	20.00	19.95	20.00	58400
2001-03-12	19.95	19.99	19.86	19.90	15200
2001-03-13	19.80	20.00	19.80	20.00	20100
2001-03-14	20.00	20.00	19.85	19.90	7800
2001-03-15	19.50	19.55	19.25	19.50	39900
2001-03-16	19.75	19.90	19.50	19.65	18700
2001-03-19	19.55	19.99	19.55	19.99	5000
2001-03-20	19.99	20.00	19.50	19.51	21500
2001-03-21	19.52	19.95	19.52	19.72	14500
2001-03-22	19.66	19.95	19.50	19.95	7100
2001-03-23	19.80	19.95	19.50	19.51	48200
2001-03-26	19.51	19.60	19.50	19.53	4200
2001-03-27	19.50	19.70	19.45	19.65	10900
2001-03-28	19.50	19.55	19.31	19.40	7300
2001-03-29	19.40	19.53	18.50	18.50	51800
2001-03-30	18.40	18.65	18.30	18.50	40700
2001-04-02	18.40	18.40	18.25	18.25	8200
2001-04-03	18.30	18.40	18.30	18.30	7300
2001-04-04	18.35	18.50	18.35	18.39	8300
2001-04-05	18.42	18.50	18.42	18.50	29700
2001-04-06	18.41	18.41	18.30	18.30	7000
2001-04-09	18.30	18.39	18.30	18.35	3700
2001-04-10	18.30	18.40	18.23	18.34	58400
2001-04-11	18.50	18.50	18.13	18.13	11000
2001-04-12	18.00	18.35	18.00	18.10	6900
2001-04-16	18.10	18.32	18.10	18.30	2100
2001-04-17	18.30	18.40	18.30	18.40	3000
2001-04-18	18.30	18.30	17.00	17.00	69500
2001-04-19	17.01	17.65	17.01	17.65	8300
2001-04-20	17.64	17.64	17.25	17.30	23500
2001-04-23	17.45	17.49	17.35	17.40	61700
2001-04-24	17.40	17.70	17.30	17.64	47200
2001-04-25	17.65	18.10	17.65	18.08	7900
2001-04-26	18.15	18.30	18.11	18.13	7700
2001-04-27	18.22	18.50	18.05	18.50	7400
2001-04-30	18.52	18.90	18.52	18.70	25600
2001-05-01	18.75	18.75	18.54	18.75	5300
2001-05-02	18.75	18.75	18.29	18.55	8300
2001-05-03	18.30	18.42	18.22	18.42	8600
2001-05-04	18.40	18.65	18.20	18.65	7100
2001-05-07	18.65	19.30	18.65	19.15	21300
2001-05-08	19.05	19.10	18.85	19.05	11100
2001-05-09	19.00	19.00	18.85	18.85	5300
2001-05-10	18.85	19.05	18.85	18.90	4900
2001-05-11	18.95	19.02	18.79	18.90	11400
2001-05-14	19.00	19.00	18.85	18.95	10400
2001-05-15	19.00	19.08	19.00	19.04	9600
2001-05-16	19.04	19.21	19.00	19.00	32000
2001-05-17	18.90	18.98	18.75	18.85	5500
2001-05-18	18.75	19.00	18.75	18.91	3500
2001-05-21	18.75	19.05	18.75	19.05	6900
2001-05-22	19.00	19.45	18.98	19.20	6700
2001-05-23	19.10	19.25	19.00	19.10	8300
2001-05-24	19.06	19.25	18.95	19.25	7100
2001-05-25	19.10	19.40	19.09	19.25	6600
2001-05-29	19.15	19.15	18.89	18.89	28800
2001-05-30	18.84	18.90	18.50	18.50	8300
2001-05-31	18.45	18.45	17.75	17.85	12200
2001-06-01	17.80	18.00	17.75	17.99	9400
2001-06-04	17.90	17.90	17.71	17.85	4700
2001-06-05	17.86	18.30	17.86	18.30	4900
2001-06-06	18.40	18.40	17.95	17.95	3900
2001-06-07	17.99	18.40	17.80	18.40	2900
2001-06-08	18.30	18.35	18.14	18.35	6100
2001-06-11	18.31	18.50	18.31	18.40	2100
2001-06-12	18.20	18.40	18.05	18.25	10200
2001-06-13	18.35	18.53	18.20	18.20	1700
2001-06-14	18.05	18.25	18.01	18.25	7100
2001-06-15	18.15	18.27	18.01	18.25	11900
2001-06-18	18.10	18.15	18.00	18.08	3600
2001-06-19	18.15	18.22	18.05	18.05	2400
2001-06-20	18.18	18.50	18.01	18.45	16500
2001-06-21	18.30	18.36	18.10	18.25	11100
2001-06-22	18.25	18.26	18.00	18.00	7000
2001-06-25	17.90	17.90	17.40	17.59	10200
2001-06-26	17.50	17.51	17.20	17.40	34900
2001-06-27	17.39	19.00	17.39	19.00	24000
2001-06-28	19.15	19.15	18.45	18.60	19300
2001-06-29	18.60	19.05	18.60	19.00	44300
2001-07-02	19.10	19.20	19.00	19.00	13900
2001-07-03	19.00	19.05	19.00	19.03	2200
2001-07-05	19.00	19.00	18.85	18.90	5400
2001-07-06	18.86	18.99	18.65	18.95	11200
2001-07-09	18.85	18.85	18.68	18.69	2300
2001-07-10	18.60	18.67	18.50	18.59	4100
2001-07-11	18.60	18.60	18.15	18.15	4300
2001-07-12	18.25	19.15	18.25	19.05	20100
2001-07-13	19.00	19.00	18.90	19.00	124600
2001-07-16	19.00	19.15	18.95	19.11	8100
2001-07-17	19.00	19.10	18.89	19.10	3800
2001-07-18	19.15	19.15	18.97	18.97	3300
2001-07-19	19.05	19.05	18.35	18.43	5600
2001-07-20	18.25	18.53	18.00	18.53	10600
2001-07-23	18.50	19.05	18.44	19.00	14200
2001-07-24	19.00	19.03	18.90	18.98	38600
2001-07-25	19.00	19.05	18.90	19.05	3700
2001-07-26	19.05	19.10	18.95	19.03	7800
2001-07-27	19.00	19.15	18.98	19.15	5000
2001-07-30	19.10	19.10	18.80	18.88	2600
2001-07-31	18.95	19.00	18.20	18.25	19000
2001-08-01	18.17	18.40	17.82	17.88	13000
2001-08-02	18.00	18.00	17.62	17.95	15900
2001-08-03	18.00	18.15	17.85	17.85	7000
2001-08-06	17.88	17.96	17.88	17.90	2400
2001-08-07	17.80	17.90	17.70	17.85	5700
2001-08-08	17.75	17.80	17.73	17.73	4000
2001-08-09	17.74	17.85	17.67	17.80	8200
2001-08-10	17.75	17.85	17.60	17.85	8400
2001-08-13	17.79	17.79	17.68	17.77	13400
2001-08-14	17.78	17.98	17.78	17.90	5300
2001-08-15	17.94	17.95	17.85	17.95	33300
2001-08-16	17.95	18.15	17.85	18.15	34700
2001-08-17	18.20	18.55	18.17	18.55	6200
2001-08-20	18.50	18.70	18.50	18.56	9500
2001-08-21	18.50	18.50	18.10	18.10	25600
2001-08-22	18.15	18.50	18.10	18.50	12900
2001-08-23	18.50	18.55	18.25	18.25	10100
2001-08-24	18.25	18.35	18.25	18.35	8500
2001-08-27	18.40	18.48	18.27	18.47	6700
2001-08-28	18.55	18.55	18.42	18.44	6300
2001-08-29	18.50	18.50	18.50	18.50	600
2001-08-30	18.50	18.73	18.50	18.73	6100
2001-08-31	18.73	18.90	18.70	18.90	6000
2001-09-04	18.90	18.97	18.60	18.60	8700
2001-09-05	18.50	18.90	18.50	18.75	20700
2001-09-06	18.85	18.95	18.75	18.86	2200
2001-09-07	18.80	18.80	18.18	18.25	5500
2001-09-10	18.25	18.25	17.95	18.25	7400
2001-09-17	18.15	18.15	17.70	17.85	8000
2001-09-18	17.85	17.85	17.80	17.80	130100
2001-09-19	17.80	17.85	17.50	17.74	128600
2001-09-20	17.75	17.75	17.40	17.50	156900
2001-09-21	17.50	17.59	17.40	17.40	27400
2001-09-24	17.30	17.30	17.20	17.25	18000
2001-09-25	17.25	17.28	17.00	17.00	21800
2001-09-26	17.10	17.13	16.95	16.96	54500
2001-09-27	16.95	17.11	16.95	17.05	7100
2001-09-28	17.00	17.75	17.00	17.75	14000
2001-10-01	17.60	17.80	17.19	17.30	19300
2001-10-02	17.25	17.26	17.15	17.26	17200
2001-10-03	17.27	17.55	17.27	17.45	2300
2001-10-04	17.50	18.00	17.40	17.91	5400
2001-10-05	17.85	17.85	17.65	17.70	59200
2001-10-08	17.75	17.75	17.75	17.75	100
2001-10-09	17.65	17.65	17.45	17.45	3600
2001-10-10	17.50	18.25	17.50	18.25	46200
2001-10-11	18.25	18.35	18.07	18.35	16400
2001-10-12	18.33	18.33	17.90	17.95	8400
2001-10-15	17.93	18.00	17.90	18.00	2000
2001-10-16	18.10	18.44	18.05	18.44	4900
2001-10-17	18.39	18.75	18.20	18.20	9400
2001-10-18	18.10	18.10	17.85	17.85	7800
2001-10-19	17.90	18.00	17.85	17.98	3600
2001-10-22	17.98	17.99	17.75	17.98	5000
2001-10-23	17.99	18.00	17.95	17.98	1800
2001-10-24	17.99	17.99	17.85	17.85	38800
2001-10-25	17.80	18.20	17.80	18.20	14600
2001-10-26	18.10	18.20	18.10	18.19	4600
2001-10-29	18.10	18.20	17.95	17.95	2800
2001-10-30	17.90	18.03	17.85	17.85	3800
2001-10-31	17.90	18.45	17.90	18.44	7200
2001-11-01	18.50	18.89	18.50	18.75	16500
2001-11-02	18.73	18.75	18.48	18.49	4900
2001-11-05	18.49	18.62	18.43	18.45	4900
2001-11-06	18.30	18.50	18.10	18.50	6600
2001-11-07	18.48	18.49	18.30	18.30	1500
2001-11-08	18.30	18.30	18.00	18.00	6000
2001-11-09	17.98	17.98	17.80	17.80	2000
2001-11-12	17.89	17.89	17.86	17.87	1200
2001-11-13	17.84	17.84	17.65	17.65	3300
2001-11-14	17.15	17.20	17.00	17.08	27800
2001-11-15	17.00	17.02	16.40	16.50	22000
2001-11-16	16.60	16.93	16.60	16.93	40100
2001-11-19	16.94	17.10	16.94	17.10	1300
2001-11-20	17.15	17.35	17.15	17.31	15400
2001-11-21	17.33	18.00	17.33	18.00	13500
2001-11-23	18.00	18.30	18.00	18.30	6300
2001-11-26	18.22	18.29	18.00	18.29	6900
2001-11-27	18.23	18.23	18.13	18.17	4500
2001-11-28	18.25	18.50	18.05	18.50	9500
2001-11-29	18.50	18.80	18.50	18.80	8000
2001-11-30	18.80	18.90	18.65	18.75	12100
2001-12-03	18.65	18.72	18.55	18.71	127700
2001-12-04	18.61	18.61	18.15	18.45	9100
2001-12-05	18.55	18.75	18.55	18.71	10300
2001-12-06	18.75	19.10	18.73	19.10	8300
2001-12-07	19.00	19.20	18.95	18.97	5800
2001-12-10	18.90	18.90	18.75	18.75	1400
2001-12-11	18.80	19.15	18.80	19.15	14300
2001-12-12	19.12	19.20	19.10	19.10	9400
2001-12-13	19.08	19.08	18.60	18.70	11200
2001-12-14	18.61	18.84	18.50	18.75	9200
2001-12-17	18.85	19.25	18.85	19.22	37700
2001-12-18	19.24	19.41	19.18	19.26	13200
2001-12-19	19.30	19.30	18.95	18.95	112400
2001-12-20	18.85	19.13	18.70	18.70	22300
2001-12-21	18.75	18.85	18.45	18.80	31800
2001-12-24	18.80	19.00	18.80	18.94	1900
2001-12-26	19.00	19.40	19.00	19.39	19300
2001-12-27	19.49	19.50	19.15	19.15	17400
2001-12-28	19.15	19.25	19.11	19.15	16900
2001-12-31	19.05	19.38	19.05	19.35	8500
2002-01-02	19.40	19.70	19.40	19.70	14500
2002-01-03	19.75	20.05	19.70	19.70	43600
2002-01-04	19.60	19.84	19.59	19.80	62200
2002-01-07	19.85	19.90	19.65	19.65	16400
2002-01-08	19.75	20.00	19.75	19.90	11400
2002-01-09	20.00	20.00	19.85	19.85	90400
2002-01-10	19.85	19.90	19.75	19.85	3200
2002-01-11	19.85	19.85	19.45	19.45	2300
2002-01-14	19.46	19.55	18.20	18.30	31300
2002-01-15	18.35	18.60	18.32	18.60	10100
2002-01-16	18.75	18.85	18.55	18.60	6800
2002-01-17	18.59	18.60	18.30	18.60	5800
2002-01-18	18.70	18.80	18.48	18.60	23100
2002-01-22	18.60	18.64	18.55	18.62	10800
2002-01-23	18.55	18.70	18.55	18.70	10000
2002-01-24	18.69	18.69	18.60	18.63	5600
2002-01-25	18.63	18.72	18.63	18.68	5800
2002-01-28	18.75	18.75	18.65	18.75	6300
2002-01-29	18.75	19.10	18.70	19.01	28700
2002-01-30	19.10	19.34	19.00	19.00	8500
2002-01-31	18.95	19.25	18.93	19.25	13100
2002-02-01	19.24	19.25	19.10	19.10	9100
2002-02-04	19.10	19.40	19.00	19.10	9100
2002-02-05	19.00	19.28	19.00	19.20	18600
2002-02-06	19.00	19.17	18.90	19.00	32000
2002-02-07	19.00	19.11	18.90	18.90	7900
2002-02-08	18.85	19.30	18.85	19.00	13000
2002-02-11	19.00	19.05	18.45	18.45	25700
2002-02-12	18.40	19.00	18.40	18.84	22500
2002-02-13	18.70	19.09	18.70	19.01	15400
2002-02-14	19.00	19.15	18.99	19.05	28900
2002-02-15	19.05	19.40	19.05	19.40	30900
2002-02-19	19.30	19.90	19.29	19.70	23300
2002-02-20	19.64	20.10	19.55	20.05	7800
2002-02-21	20.05	21.20	20.05	20.70	14300
2002-02-22	20.80	21.15	20.75	21.15	4300
2002-02-25	21.30	21.70	21.29	21.60	7400
2002-02-26	21.50	21.50	21.22	21.23	2800
2002-02-27	21.23	21.23	21.10	21.13	6700
2002-02-28	21.10	21.50	20.85	21.50	12900
2002-03-01	21.40	21.42	21.28	21.30	11900
2002-03-04	21.20	21.25	21.14	21.15	16300
2002-03-05	21.20	21.20	21.10	21.13	33700
2002-03-06	21.11	21.15	20.98	21.04	15300
2002-03-07	20.95	21.00	20.88	20.90	44800
2002-03-08	20.80	20.97	20.80	20.97	4800
2002-03-11	20.90	21.40	20.90	21.30	132200
2002-03-12	21.34	21.34	20.85	20.85	10200
2002-03-13	20.85	20.96	20.48	20.49	43800
2002-03-14	20.45	20.46	20.37	20.40	2400
2002-03-15	20.00	20.19	19.99	20.10	23200
2002-03-18	20.25	20.91	20.22	20.88	10200
2002-03-19	20.80	22.23	20.80	22.10	53800
2002-03-20	22.00	24.10	22.00	23.12	51300
2002-03-21	23.00	23.35	22.75	23.35	11200
2002-03-22	23.20	23.30	22.87	23.09	14000
2002-03-25	23.05	23.05	22.65	22.65	3100
2002-03-26	22.75	22.80	22.65	22.73	5400
2002-03-27	22.80	24.50	22.80	24.50	21000
2002-03-28	24.40	24.80	24.28	24.35	12800
2002-04-01	24.25	25.35	24.12	25.05	25200
2002-04-02	25.06	25.06	24.77	24.88	5600
2002-04-03	24.94	24.94	24.30	24.30	25800
2002-04-04	24.20	24.20	23.71	23.85	6700
2002-04-05	23.75	23.76	23.37	23.50	7200
2002-04-08	23.60	24.00	23.54	24.00	36800
2002-04-09	24.00	24.09	24.00	24.06	14200
2002-04-10	24.00	25.87	24.00	25.84	70900
2002-04-11	25.85	25.85	25.11	25.11	6100
2002-04-12	25.20	25.85	24.90	25.85	19900
2002-04-15	25.85	25.85	24.80	24.85	10700
2002-04-16	25.00	25.46	24.99	25.40	17000
2002-04-17	25.40	25.40	24.35	24.35	11200
2002-04-18	24.30	24.55	24.20	24.35	49200
2002-04-19	24.40	24.40	24.10	24.18	5300
2002-04-22	24.18	24.18	23.30	23.55	32500
2002-04-23	23.63	24.35	23.60	24.12	21300
2002-04-24	24.20	24.40	23.70	23.72	11700
2002-04-25	23.80	24.50	23.80	24.29	27200
2002-04-26	24.20	24.24	23.50	23.98	76800
2002-04-29	24.05	24.36	23.90	23.99	10800
2002-04-30	24.00	24.50	23.88	24.50	31100
2002-05-01	24.45	24.55	24.25	24.49	15800
2002-05-02	24.50	24.50	24.35	24.40	66900
2002-05-03	24.40	24.50	24.40	24.50	29000
2002-05-06	24.50	24.50	24.20	24.20	8600
2002-05-07	24.15	24.25	23.83	23.83	15400
2002-05-08	23.83	24.39	23.83	24.32	6800
2002-05-09	24.32	24.32	23.90	23.90	8400
2002-05-10	23.89	23.89	23.30	23.43	7700
2002-05-13	23.45	24.15	23.45	24.15	12600
2002-05-14	24.18	24.50	24.18	24.48	35900
2002-05-15	24.49	24.50	24.30	24.37	8500
2002-05-16	24.35	24.41	23.70	23.75	11300
2002-05-17	23.75	23.80	23.45	23.48	18600
2002-05-20	23.50	23.52	23.30	23.48	10200
2002-05-21	23.45	23.55	23.35	23.43	18400
2002-05-22	23.50	23.50	23.03	23.39	10500
2002-05-23	23.39	23.84	23.27	23.79	22400
2002-05-24	23.84	24.00	23.83	23.83	77100
2002-05-28	23.77	24.00	23.52	23.52	62600
2002-05-29	23.53	23.58	23.00	23.10	56900
2002-05-30	23.15	23.15	22.15	22.60	11400
2002-05-31	22.61	23.35	22.61	23.23	40400
2002-06-03	23.15	23.28	22.54	22.54	40000
2002-06-04	22.50	22.59	22.46	22.55	13800
2002-06-05	22.53	22.58	22.42	22.55	7300
2002-06-06	22.50	22.50	22.10	22.10	7200
2002-06-07	21.90	22.17	21.90	22.15	17000
2002-06-10	22.20	22.25	21.81	21.81	16900
2002-06-11	21.80	21.80	21.24	21.25	14800
2002-06-12	21.20	21.25	20.90	21.19	22600
2002-06-13	21.24	21.33	21.15	21.26	54900
2002-06-14	21.25	21.26	21.03	21.23	24000
2002-06-17	21.25	21.25	21.11	21.19	9400
2002-06-18	21.15	21.19	20.75	20.75	25100
2002-06-19	20.75	20.75	18.90	20.20	54900
2002-06-20	20.20	20.20	20.00	20.15	15100
2002-06-21	20.30	20.31	20.00	20.00	17800
2002-06-24	20.10	22.81	20.10	22.81	49700
2002-06-25	22.75	24.00	22.75	23.90	64700
2002-06-26	23.75	24.00	23.75	23.95	19400
2002-06-27	23.98	24.30	23.90	24.10	38600
2002-06-28	24.10	24.10	23.15	23.15	35300
2002-07-01	23.25	23.47	23.15	23.26	22600
2002-07-02	23.26	23.77	22.90	23.66	28000
2002-07-03	23.65	23.80	23.50	23.79	11400
2002-07-05	23.80	24.03	23.80	23.97	5200
2002-07-08	23.90	24.00	23.90	23.95	12900
2002-07-09	23.95	24.10	23.90	23.95	30500
2002-07-10	23.95	24.00	23.90	23.96	21900
2002-07-11	23.98	24.04	23.80	23.86	44500
2002-07-12	23.80	23.86	23.49	23.49	6100
2002-07-15	23.55	23.85	23.09	23.12	19300
2002-07-16	23.15	23.47	23.05	23.26	17200
2002-07-17	23.26	23.90	23.26	23.90	21600
2002-07-18	23.89	24.00	23.85	23.85	13500
2002-07-19	23.80	24.10	23.57	23.95	66700
2002-07-22	23.91	24.00	23.60	23.75	31900
2002-07-23	23.70	23.70	22.58	22.58	12500
2002-07-24	22.57	23.35	21.70	23.35	38000
2002-07-25	23.35	23.70	23.33	23.70	11200
2002-07-26	23.76	24.00	23.76	24.00	6300
2002-07-29	24.00	24.08	22.20	22.55	46700
2002-07-30	22.55	22.60	20.80	20.94	47000
2002-07-31	20.80	21.83	20.75	21.60	39500
2002-08-01	21.70	21.87	21.53	21.87	7500
2002-08-02	21.95	22.46	21.94	22.15	68700
2002-08-05	22.15	22.20	21.70	21.70	4700
2002-08-06	21.75	22.85	21.75	22.85	8000
2002-08-07	22.75	23.15	22.45	23.15	68100
2002-08-08	23.15	23.15	22.90	22.97	20900
2002-08-09	22.97	22.98	22.66	22.70	15600
2002-08-12	22.65	22.65	22.00	22.18	41100
2002-08-13	22.10	22.75	22.10	22.33	24500
2002-08-14	22.40	22.45	21.90	22.28	15300
2002-08-15	22.25	22.25	22.09	22.20	10800
2002-08-16	22.19	22.60	22.17	22.60	6900
2002-08-19	22.55	22.60	22.50	22.50	6600
2002-08-20	22.60	22.65	22.40	22.45	15100
2002-08-21	22.45	22.45	22.17	22.25	13300
2002-08-22	22.28	22.40	22.28	22.30	10100
2002-08-23	22.30	22.30	21.80	21.80	9500
2002-08-26	21.75	22.15	21.75	22.15	5600
2002-08-27	22.15	22.25	22.08	22.08	20400
2002-08-28	22.05	22.23	21.75	21.75	21300
2002-08-29	21.75	21.80	21.70	21.77	9600
2002-08-30	21.85	22.00	21.75	21.75	6000
2002-09-03	21.70	21.70	20.95	21.20	9900
2002-09-04	21.15	21.95	21.10	21.82	30400
2002-09-05	21.65	21.75	21.50	21.68	32400
2002-09-06	21.65	23.78	21.59	23.74	43900
2002-09-09	23.54	23.70	23.22	23.22	40100
2002-09-10	23.23	23.45	23.13	23.30	28100
2002-09-11	23.40	23.55	23.40	23.43	3900
2002-09-12	23.40	23.78	23.40	23.63	38700
2002-09-13	23.63	24.00	23.60	23.96	65300
2002-09-16	23.90	24.00	23.85	23.85	2100
2002-09-17	23.80	23.95	23.63	23.70	86800
2002-09-18	23.69	23.69	23.13	23.36	32900
2002-09-19	23.29	23.40	23.29	23.30	15000
2002-09-20	23.53	24.00	23.50	23.95	35200
2002-09-23	24.00	24.07	23.30	23.45	153300
2002-09-24	23.45	24.05	23.45	24.03	22900
2002-09-25	24.05	24.12	23.95	24.00	40600
2002-09-26	24.00	24.70	23.85	24.66	66200
2002-09-27	24.58	24.62	24.10	24.20	52400
2002-09-30	24.15	24.26	23.95	24.23	43300
2002-10-01	24.21	25.11	24.10	24.60	55700
2002-10-02	24.60	24.60	23.90	23.90	40200
2002-10-03	23.90	24.05	23.90	23.98	194300
2002-10-04	23.98	24.25	23.90	24.05	54000
2002-10-07	23.95	24.00	23.70	23.85	23500
2002-10-08	23.88	24.05	23.85	23.85	128000
2002-10-09	23.80	24.10	23.80	23.80	49500
2002-10-10	23.80	24.00	23.45	23.75	67100
2002-10-11	23.80	23.88	23.71	23.85	49500
2002-10-14	23.85	23.90	23.79	23.85	23100
2002-10-15	23.80	23.95	23.80	23.95	96100
2002-10-16	23.95	23.95	23.75	23.89	47400
2002-10-17	23.95	23.95	23.75	23.83	57700
2002-10-18	23.83	23.85	23.34	23.65	127600
2002-10-21	23.65	23.65	23.58	23.65	7400
2002-10-22	23.65	23.65	23.55	23.65	52900
2002-10-23	23.65	23.67	23.60	23.65	67000
2002-10-24	23.65	23.65	23.60	23.65	15400
2002-10-25	23.63	23.65	23.55	23.65	21500
2002-10-28	23.63	23.65	23.57	23.62	66500
2002-10-29	23.65	24.20	23.60	24.20	25500
2002-10-30	24.20	24.25	24.19	24.25	52300
2002-10-31	24.25	24.25	24.02	24.07	61400
2002-11-01	24.07	24.07	23.80	23.98	27800
2002-11-04	23.98	24.04	23.90	24.00	34300
2002-11-05	23.95	24.24	23.60	24.24	18800
2002-11-06	24.25	24.29	24.10	24.29	33300
2002-11-07	24.20	24.25	24.15	24.21	5000
2002-11-08	24.25	24.46	23.98	24.03	28200
2002-11-11	24.02	24.03	23.50	23.61	7300
2002-11-12	23.51	24.00	23.50	23.85	150300
2002-11-13	23.80	23.99	23.20	23.98	10700
2002-11-14	24.00	24.10	23.30	23.70	49000
2002-11-15	23.73	23.99	23.73	23.87	11500
2002-11-18	23.87	23.87	23.40	23.46	18200
2002-11-19	23.46	23.63	23.35	23.36	13900
2002-11-20	23.40	23.67	23.40	23.55	8700
2002-11-21	23.60	24.11	23.57	24.10	12900
2002-11-22	24.30	24.75	24.16	24.73	13400
2002-11-25	24.75	24.90	24.61	24.75	25600
2002-11-26	24.75	24.75	24.06	24.30	11200
2002-11-27	24.31	25.30	24.31	25.30	46600
2002-11-29	25.20	25.70	25.17	25.21	25100
2002-12-02	25.21	25.24	24.58	24.66	9600
2002-12-03	24.60	24.71	24.50	24.50	8500
2002-12-04	24.60	24.60	24.15	24.41	14200
2002-12-05	24.45	24.48	24.37	24.45	7900
2002-12-06	24.35	24.53	23.80	24.53	11100
2002-12-09	24.50	24.65	24.30	24.35	14700
2002-12-10	24.30	24.45	23.66	23.80	27900
2002-12-11	23.82	24.12	23.81	24.05	12400
2002-12-12	24.00	24.10	23.75	23.75	18900
2002-12-13	23.73	23.77	23.67	23.67	14700
2002-12-16	23.71	24.05	23.71	24.05	15500
2002-12-17	24.00	24.00	23.71	23.80	38600
2002-12-18	23.80	23.90	23.60	23.70	15100
2002-12-19	23.75	23.75	23.35	23.40	9300
2002-12-20	23.45	23.56	23.20	23.39	37300
2002-12-23	23.45	23.45	22.45	22.65	36000
2002-12-24	22.63	22.64	22.52	22.57	700
2002-12-26	22.65	22.65	22.10	22.13	8300
2002-12-27	21.90	22.53	21.85	22.38	24400
2002-12-30	22.38	22.38	21.95	21.95	11800
2002-12-31	21.95	21.95	21.40	21.40	14100
2003-01-02	21.40	21.40	20.91	21.28	15900
2003-01-03	21.35	21.35	20.65	21.04	17600
2003-01-06	21.07	21.36	21.06	21.13	8800
2003-01-07	21.05	22.30	21.03	22.29	24300
2003-01-08	22.31	23.19	22.31	22.74	31100
2003-01-09	22.70	23.37	22.62	23.14	24000
2003-01-10	23.04	23.22	23.00	23.03	18000
2003-01-13	23.03	23.05	22.72	22.83	21000
2003-01-14	22.84	22.84	22.30	22.35	22900
2003-01-15	22.25	22.27	22.08	22.10	19800
2003-01-16	22.15	22.15	22.00	22.05	15300
2003-01-17	22.10	22.23	22.05	22.23	29000
2003-01-21	22.30	22.32	21.86	21.90	31200
2003-01-22	21.95	22.20	21.91	22.04	7800
2003-01-23	22.00	22.30	20.85	21.23	65200
2003-01-24	21.20	21.27	21.00	21.20	22900
2003-01-27	21.10	21.30	20.90	21.15	22900
2003-01-28	20.90	21.32	20.90	21.29	27100
2003-01-29	21.25	21.25	20.98	21.05	15700
2003-01-30	21.05	21.08	20.30	20.45	34500
2003-01-31	20.43	20.55	20.40	20.51	2400
2003-02-03	20.45	20.84	20.43	20.70	11000
2003-02-04	20.70	20.95	20.60	20.90	10500
2003-02-05	20.95	21.00	20.85	20.99	14400
2003-02-06	20.99	21.07	20.85	20.90	17100
2003-02-07	20.87	20.87	20.15	20.15	14900
2003-02-10	20.11	20.12	19.72	19.72	19400
2003-02-11	19.70	19.70	18.55	19.25	76600
2003-02-12	19.20	19.50	19.20	19.45	35200
2003-02-13	19.50	19.91	19.50	19.90	15000
2003-02-14	20.05	20.35	19.50	19.58	26400
2003-02-18	19.58	19.80	19.50	19.58	55100
2003-02-19	19.58	19.58	19.37	19.47	29700
2003-02-20	19.46	19.46	18.95	19.09	12100
2003-02-21	19.06	19.08	19.00	19.02	6300
2003-02-24	19.01	19.01	18.58	18.58	31500
2003-02-25	18.51	18.77	18.46	18.73	18200
2003-02-26	18.72	18.91	18.45	18.60	38100
2003-02-27	18.60	19.00	18.60	19.00	10000
2003-02-28	18.95	18.98	18.50	18.55	7900
2003-03-03	18.50	18.61	18.50	18.55	10700
2003-03-04	18.55	18.55	18.35	18.45	18700
2003-03-05	18.50	18.50	18.30	18.34	8300
2003-03-06	18.30	18.36	18.20	18.25	7900
2003-03-07	18.20	18.51	17.75	18.45	12600
2003-03-10	18.40	18.49	18.30	18.37	22100
2003-03-11	18.55	18.55	17.98	17.99	17000
2003-03-12	18.05	18.28	17.97	18.15	16000
2003-03-13	18.20	18.21	17.76	18.15	25100
2003-03-14	18.20	19.09	18.16	18.95	35800
2003-03-17	18.90	18.97	18.69	18.70	17500
2003-03-18	18.65	19.56	18.58	19.51	82100
2003-03-19	19.54	19.91	19.54	19.85	7000
2003-03-20	19.80	20.00	19.80	20.00	13800
2003-03-21	19.90	20.00	19.65	19.99	18800
2003-03-24	19.90	20.14	19.78	19.92	12300
2003-03-25	19.85	20.73	19.66	20.58	87400
2003-03-26	20.57	20.63	20.36	20.45	174800
2003-03-27	20.55	21.00	20.45	20.86	22100
2003-03-28	20.88	21.86	20.88	21.40	21900
2003-03-31	21.30	21.50	21.22	21.50	33200
2003-04-01	21.40	22.15	21.30	22.15	21700
2003-04-02	22.25	22.52	22.21	22.30	36400
2003-04-03	22.40	22.87	22.40	22.87	22400
2003-04-04	23.00	23.00	22.13	22.32	24900
2003-04-07	22.37	22.86	22.37	22.71	26300
2003-04-08	22.76	22.76	22.00	22.15	28700
2003-04-09	22.07	22.28	22.06	22.07	9700
2003-04-10	22.07	22.17	21.85	22.00	13400
2003-04-11	22.05	22.35	21.70	22.27	48500
2003-04-14	22.30	22.33	21.90	22.16	41800
2003-04-15	22.16	22.16	22.00	22.15	16600
2003-04-16	22.20	22.20	22.00	22.04	9100
2003-04-17	22.14	22.20	22.02	22.05	21800
2003-04-21	22.06	22.23	22.05	22.20	16300
2003-04-22	22.15	22.38	21.94	21.94	55100
2003-04-23	21.93	21.95	21.61	21.70	16600
2003-04-24	21.68	21.68	21.40	21.52	42500
2003-04-25	21.45	21.84	21.45	21.70	18500
2003-04-28	21.70	22.00	21.70	22.00	13200
2003-04-29	22.00	22.00	21.70	21.70	15200
2003-04-30	21.55	21.88	21.50	21.75	10000
2003-05-01	21.76	21.76	20.80	20.90	17200
2003-05-02	20.98	21.19	20.98	21.11	32900
2003-05-05	21.15	21.20	19.90	20.10	49500
2003-05-06	20.00	20.90	20.00	20.90	43400
2003-05-07	20.90	21.37	20.90	20.91	51100
2003-05-08	20.91	21.20	20.85	20.99	32000
2003-05-09	20.99	21.10	20.99	21.10	37500
2003-05-12	21.20	21.20	20.65	20.65	12300
2003-05-13	20.55	20.85	20.55	20.79	14500
2003-05-14	20.85	20.91	19.55	19.89	68400
2003-05-15	19.85	19.95	19.47	19.50	56400
2003-05-16	19.40	19.91	19.40	19.75	21900
2003-05-19	19.80	19.85	19.52	19.60	28200
2003-05-20	19.60	19.94	19.60	19.75	19400
2003-05-21	19.75	20.02	19.72	20.02	19800
2003-05-22	20.00	20.05	19.70	19.94	69500
2003-05-23	19.90	20.20	19.85	20.03	54200
2003-05-27	20.10	20.24	19.76	19.76	11700
2003-05-28	19.79	20.15	19.79	20.02	5300
2003-05-29	19.95	20.44	19.95	20.25	18000
2003-05-30	20.35	20.43	20.20	20.32	37500
2003-06-02	20.30	20.99	20.26	20.92	15400
2003-06-03	20.95	20.96	20.71	20.85	18400
2003-06-04	20.95	21.53	20.94	21.32	11600
2003-06-05	21.32	21.40	21.27	21.35	5700
2003-06-06	21.40	21.44	20.50	20.50	23500
2003-06-09	20.45	20.48	20.00	20.01	16100
2003-06-10	20.03	20.20	20.01	20.20	7700
2003-06-11	20.20	20.35	20.05	20.21	5700
2003-06-12	20.30	20.62	20.28	20.62	8200
2003-06-13	20.69	20.93	20.62	20.65	8300
2003-06-16	20.70	22.29	20.70	22.29	20900
2003-06-17	21.80	22.50	21.77	22.45	40700
2003-06-18	22.40	22.50	22.20	22.20	18200
2003-06-19	22.50	22.73	22.43	22.44	23100
2003-06-20	22.50	22.90	22.49	22.80	56900
2003-06-23	22.40	22.40	21.90	21.95	74200
2003-06-24	21.96	22.20	21.90	22.03	79300
2003-06-25	22.03	22.03	21.80	21.92	55000
2003-06-26	21.92	21.94	21.73	21.79	84600
2003-06-27	21.79	23.25	21.40	23.21	131500
2003-06-30	23.41	23.75	23.13	23.22	87600
2003-07-01	23.22	24.37	23.10	24.37	72900
2003-07-02	24.30	24.45	24.11	24.13	80000
2003-07-03	24.08	24.25	23.71	23.74	16100
2003-07-07	23.74	23.77	22.70	23.27	38200
2003-07-08	23.25	23.25	22.85	22.86	41500
2003-07-09	22.85	22.98	22.65	22.73	27500
2003-07-10	22.65	23.45	22.55	22.65	25000
2003-07-11	22.65	22.80	22.60	22.79	14000
2003-07-14	22.85	22.93	22.62	22.65	17200
2003-07-15	22.70	22.70	21.70	21.90	31000
2003-07-16	21.95	22.19	21.69	21.90	41800
2003-07-17	21.90	22.17	21.90	22.10	32400
2003-07-18	22.08	22.83	22.08	22.80	12200
2003-07-21	22.75	22.75	21.85	22.14	16000
2003-07-22	22.20	22.20	21.84	22.09	18700
2003-07-23	22.30	22.44	22.15	22.42	19400
2003-07-24	22.35	22.87	22.25	22.26	22100
2003-07-25	22.30	22.61	22.27	22.59	13800
2003-07-28	22.60	23.04	22.50	22.85	15000
2003-07-29	22.87	22.95	22.85	22.90	25600
2003-07-30	22.92	22.92	22.25	22.64	33700
2003-07-31	22.75	23.10	22.75	23.03	40100
2003-08-01	22.95	23.00	22.53	22.54	24700
2003-08-04	22.55	23.00	22.50	22.95	25800
2003-08-05	22.95	22.96	22.04	22.05	37700
2003-08-06	22.10	22.10	21.51	21.61	41800
2003-08-07	21.60	21.97	20.85	21.95	22700
2003-08-08	21.95	21.95	21.30	21.40	10400
2003-08-11	21.40	21.54	21.16	21.45	9500
2003-08-12	21.45	21.85	21.40	21.82	18500
2003-08-13	21.80	22.25	21.62	22.25	16700
2003-08-14	22.24	22.75	22.11	22.75	14600
2003-08-15	22.85	23.15	22.85	23.06	13200
2003-08-18	23.15	23.50	23.15	23.47	19300
2003-08-19	23.60	24.15	23.60	24.15	19300
2003-08-20	24.15	24.15	23.87	23.92	15400
2003-08-21	23.90	23.90	23.46	23.51	135400
2003-08-22	23.51	23.51	23.09	23.09	28200
2003-08-25	23.08	23.08	22.70	22.74	34400
2003-08-26	22.70	22.81	22.43	22.73	36500
2003-08-27	22.73	22.77	22.35	22.39	30900
2003-08-28	22.43	22.49	22.25	22.30	19000
2003-08-29	22.25	22.25	22.09	22.10	21900
2003-09-02	22.15	22.67	22.10	22.65	39300
2003-09-03	22.72	23.10	22.72	23.05	44400
2003-09-04	23.00	23.40	23.00	23.30	17000
2003-09-05	23.25	23.25	22.21	22.25	29800
2003-09-08	22.22	22.65	22.22	22.48	32600
2003-09-09	22.45	22.45	21.99	21.99	25800
2003-09-10	22.03	22.03	21.35	21.42	57800
2003-09-11	21.47	21.53	20.94	21.15	41100
2003-09-12	21.20	21.54	21.00	21.54	16500
2003-09-15	21.55	21.60	21.35	21.40	34400
2003-09-16	21.35	21.50	21.00	21.00	33400
2003-09-17	21.12	21.40	20.65	21.00	38700
2003-09-18	21.05	21.25	20.90	21.00	36700
2003-09-19	20.90	20.95	20.40	20.40	42200
2003-09-22	20.40	21.25	20.31	20.89	46100
2003-09-23	20.80	21.15	20.44	20.44	22300
2003-09-24	20.40	20.49	20.05	20.05	43300
2003-09-25	20.15	20.20	20.05	20.15	40500
2003-09-26	20.25	20.30	20.05	20.12	45200
2003-09-29	20.20	20.54	20.12	20.14	42100
2003-09-30	20.12	20.42	20.10	20.10	52000
2003-10-01	20.15	20.87	20.15	20.85	21500
2003-10-02	20.85	20.96	20.35	20.36	22500
2003-10-03	20.40	20.55	20.17	20.45	54000
2003-10-06	20.50	21.49	20.45	21.45	51000
2003-10-07	21.40	21.88	21.20	21.88	27100
2003-10-08	21.88	22.08	21.87	22.01	58300
2003-10-09	22.13	22.23	21.60	22.00	46400
2003-10-10	22.01	22.24	22.00	22.23	33200
2003-10-13	22.33	24.80	22.33	24.35	114200
2003-10-14	24.35	24.35	22.96	22.97	58700
2003-10-15	23.04	23.36	22.80	23.20	74000
2003-10-16	23.22	23.28	23.12	23.28	17100
2003-10-17	23.28	23.28	22.88	23.04	18600
2003-10-20	23.09	23.12	22.60	22.80	30800
2003-10-21	22.80	22.80	22.10	22.21	18900
2003-10-22	22.20	22.20	21.45	21.85	50000
2003-10-23	21.80	21.85	21.70	21.75	71100
2003-10-24	21.75	21.94	21.51	21.80	52900
2003-10-27	21.81	22.49	21.81	22.48	38300
2003-10-28	22.55	23.45	22.54	23.08	49700
2003-10-29	23.10	23.27	23.00	23.19	88200
2003-10-30	23.20	23.25	23.05	23.09	80200
2003-10-31	23.10	23.55	23.06	23.19	27100
2003-11-03	23.05	23.27	23.05	23.27	86000
2003-11-04	23.30	24.00	23.30	23.74	37800
2003-11-05	23.74	23.80	23.66	23.79	27000
2003-11-06	23.79	23.80	23.59	23.79	15200
2003-11-07	23.80	23.80	23.64	23.78	12900
2003-11-10	23.70	23.70	22.65	23.05	40600
2003-11-11	23.05	23.89	23.05	23.47	43500
2003-11-12	23.50	23.98	23.50	23.70	31600
2003-11-13	23.50	24.09	23.43	23.69	16900
2003-11-14	23.60	23.69	23.35	23.40	17000
2003-11-17	23.37	23.37	22.85	23.05	50300
2003-11-18	23.05	23.35	23.05	23.17	12900
2003-11-19	23.27	23.45	23.24	23.27	34100
2003-11-20	23.15	23.42	22.95	23.02	42200
2003-11-21	23.10	23.10	22.98	23.05	26000
2003-11-24	23.05	23.20	23.05	23.20	29700
2003-11-25	23.25	24.10	23.20	24.10	17800
2003-11-26	24.10	24.53	24.05	24.53	14800
2003-11-28	24.45	24.50	24.37	24.37	9400
2003-12-01	24.30	24.97	24.24	24.90	33500
2003-12-02	24.90	24.90	24.66	24.82	22600
2003-12-03	24.85	24.85	24.47	24.70	29600
2003-12-04	24.70	24.90	24.69	24.82	80100
2003-12-05	24.75	24.80	24.53	24.58	14600
2003-12-08	24.53	24.85	24.53	24.65	19400
2003-12-09	24.73	24.80	24.55	24.70	25300
2003-12-10	24.70	24.79	24.23	24.73	21600
2003-12-11	24.78	24.97	24.78	24.79	20700
2003-12-12	24.95	25.19	24.88	24.99	31100
2003-12-15	25.15	25.24	24.69	24.69	39800
2003-12-16	24.65	25.84	24.41	25.20	36700
2003-12-17	25.30	25.33	25.03	25.10	26200
2003-12-18	25.05	25.65	24.50	25.00	41700
2003-12-19	25.00	25.00	24.18	24.50	68700
2003-12-22	24.50	24.70	24.39	24.50	30100
2003-12-23	24.50	25.54	24.45	25.54	44200
2003-12-24	25.20	25.35	25.14	25.22	33300
2003-12-26	25.17	25.17	25.00	25.01	19400
2003-12-29	25.00	25.29	25.00	25.25	40300
2003-12-30	25.26	26.14	25.26	25.30	40100
2003-12-31	25.50	25.63	25.25	25.25	30800
2004-01-02	25.30	25.55	25.25	25.31	23500
2004-01-05	25.40	25.84	25.25	25.84	23600
2004-01-06	25.88	25.90	25.36	25.36	22400
2004-01-07	25.30	26.02	25.30	25.75	23500
2004-01-08	25.75	26.40	25.67	26.36	31800
2004-01-09	26.30	26.30	25.98	25.99	15200
2004-01-12	26.02	26.08	25.59	25.76	26400
2004-01-13	25.82	26.07	25.60	26.07	19100
2004-01-14	26.12	26.57	26.12	26.27	13000
2004-01-15	26.30	26.80	26.30	26.40	16300
2004-01-16	26.50	26.55	26.32	26.45	10900
2004-01-20	26.55	26.78	26.12	26.55	16900
2004-01-21	26.60	26.60	26.32	26.34	8700
2004-01-22	26.35	26.42	26.15	26.16	10700
2004-01-23	26.06	26.70	25.92	26.70	21000
2004-01-26	26.70	27.00	26.67	26.87	17600
2004-01-27	26.90	27.15	26.70	26.71	17900
2004-01-28	26.80	26.80	26.00	26.01	15700
2004-01-29	26.15	26.15	25.00	25.13	46700
2004-01-30	25.18	25.38	24.96	24.97	111800
2004-02-02	25.02	25.20	24.85	24.86	52200
2004-02-03	24.96	24.96	24.45	24.83	27000
2004-02-04	24.83	24.89	24.40	24.40	27800
2004-02-05	24.50	24.55	23.90	23.90	28700
2004-02-06	23.91	24.86	23.91	24.86	25800
2004-02-09	24.85	24.85	23.98	24.45	24600
2004-02-10	24.53	24.53	24.34	24.50	25600
2004-02-11	24.45	24.49	24.25	24.30	13100
2004-02-12	24.30	24.45	24.27	24.27	12600
2004-02-13	24.30	24.44	23.95	24.00	30500
2004-02-17	24.10	24.44	24.08	24.44	11900
2004-02-18	24.48	24.49	23.98	24.11	62200
2004-02-19	24.17	24.44	24.17	24.30	52400
2004-02-20	24.37	24.37	24.02	24.02	14100
2004-02-23	24.10	24.16	24.00	24.03	72400
2004-02-24	24.03	24.20	24.00	24.12	62700
2004-02-25	24.05	25.05	24.00	25.05	99700
2004-02-26	25.05	26.40	25.00	26.10	86500
2004-02-27	25.95	25.99	25.70	25.80	24400
2004-03-01	25.80	25.98	25.72	25.80	16200
2004-03-02	25.75	25.80	24.60	24.70	25000
2004-03-03	24.80	24.85	24.21	24.57	31800
2004-03-04	24.60	24.60	24.21	24.40	13900
2004-03-05	24.40	25.53	24.40	25.07	26500
2004-03-08	25.15	25.15	24.46	24.47	12500
2004-03-09	24.40	24.64	24.10	24.10	17800
2004-03-10	24.12	24.40	24.12	24.26	31300
2004-03-11	24.27	24.40	24.25	24.26	23500
2004-03-12	24.25	24.75	24.25	24.75	17800
2004-03-15	24.70	24.70	24.20	24.25	13800
2004-03-16	24.30	24.53	24.25	24.45	17700
2004-03-17	24.50	25.00	24.50	25.00	25700
2004-03-18	24.95	24.95	24.18	24.75	21700
2004-03-19	24.75	24.76	23.90	24.10	61000
2004-03-22	24.10	24.22	23.90	24.08	51300
2004-03-23	23.75	24.65	23.40	23.56	204600
2004-03-24	23.40	23.41	23.00	23.05	42900
2004-03-25	23.05	23.18	22.70	23.17	28500
2004-03-26	23.17	23.35	23.05	23.10	12500
2004-03-29	23.20	24.35	23.06	24.00	40100
2004-03-30	24.00	24.68	23.89	24.68	31200
2004-03-31	24.67	24.67	23.76	24.08	44500
2004-04-01	24.15	24.36	23.80	23.81	26000
2004-04-02	23.95	24.30	23.95	24.20	25800
2004-04-05	24.25	24.85	24.25	24.85	25400
2004-04-06	24.85	26.90	24.80	26.15	67000
2004-04-07	26.15	26.15	25.14	25.15	25600
2004-04-08	25.15	25.15	24.68	24.81	40800
2004-04-12	24.81	25.24	24.77	25.24	29000
2004-04-13	25.24	25.80	24.93	24.94	33500
2004-04-14	24.86	25.05	24.84	25.01	38200
2004-04-15	25.10	25.25	25.10	25.15	20600
2004-04-16	25.25	25.45	25.10	25.10	15500
2004-04-19	25.12	25.20	24.80	25.20	17200
2004-04-20	25.25	25.40	24.50	24.51	11900
2004-04-21	24.51	24.53	23.95	24.53	36600
2004-04-22	24.55	25.89	24.55	25.77	76000
2004-04-23	25.80	26.00	25.20	25.80	26600
2004-04-26	25.80	25.92	25.30	25.45	10400
2004-04-27	25.45	25.61	25.41	25.50	23600
2004-04-28	25.38	25.38	24.70	24.71	28600
2004-04-29	24.80	24.94	24.00	24.24	24100
2004-04-30	24.24	24.33	23.58	23.65	23500
2004-05-03	23.60	24.15	23.52	24.05	28300
2004-05-04	24.05	24.44	23.85	24.16	20300
2004-05-05	24.17	24.35	23.85	24.22	37300
2004-05-06	24.17	24.69	23.85	24.58	32300
2004-05-07	24.55	24.70	23.80	24.00	26600
2004-05-10	23.80	23.81	23.50	23.50	33200
2004-05-11	23.60	24.05	23.60	24.05	44500
2004-05-12	23.95	24.04	23.42	24.00	39100
2004-05-13	24.00	24.09	23.95	24.01	32800
2004-05-14	23.98	23.99	23.63	23.64	19000
2004-05-17	23.55	23.55	22.80	23.02	18700
2004-05-18	23.10	23.35	23.10	23.16	4600
2004-05-19	23.25	23.55	23.25	23.26	23800
2004-05-20	23.26	23.40	23.05	23.20	46000
2004-05-21	23.30	23.30	22.60	22.98	15900
2004-05-24	22.98	23.16	22.98	23.03	20000
2004-05-25	23.00	23.14	22.95	22.97	36400
2004-05-26	22.90	23.05	22.90	23.05	20200
2004-05-27	22.90	23.00	22.70	22.98	31400
2004-05-28	22.93	23.01	22.66	22.90	28700
2004-06-01	22.85	23.34	22.79	23.30	25000
2004-06-02	23.40	23.93	23.30	23.93	73600
2004-06-03	23.88	23.95	23.50	23.52	13300
2004-06-04	23.65	23.65	23.25	23.29	12000
2004-06-07	23.40	24.00	23.39	23.95	16300
2004-06-08	23.85	24.05	23.85	24.00	9600
2004-06-09	24.05	24.15	23.70	23.75	24200
2004-06-10	23.70	24.30	23.70	24.03	35300
2004-06-14	23.97	23.98	23.29	23.29	32500
2004-06-15	23.37	24.06	23.37	23.60	26500
2004-06-16	23.70	24.09	23.70	23.83	24800
2004-06-17	23.83	23.99	23.72	23.88	22400
2004-06-18	23.88	23.97	23.00	23.00	48200
2004-06-21	22.99	23.60	22.99	23.36	21700
2004-06-22	23.30	23.40	22.84	23.40	29400
2004-06-23	23.35	23.55	23.25	23.47	22300
2004-06-24	23.45	23.53	23.40	23.40	21900
2004-06-25	23.40	23.70	23.37	23.70	43700
2004-06-28	23.65	23.65	23.40	23.50	20900
2004-06-29	23.50	23.60	23.44	23.50	48100
2004-06-30	23.50	24.05	23.48	24.02	59600
2004-07-01	24.10	24.25	23.65	23.70	49100
2004-07-02	23.70	23.73	23.65	23.65	21700
2004-07-06	23.60	23.63	23.45	23.50	18000
2004-07-07	23.40	23.60	23.40	23.50	18800
2004-07-08	23.48	23.60	23.38	23.38	27000
2004-07-09	23.43	23.60	23.42	23.57	7600
2004-07-12	23.58	23.73	23.42	23.70	13100
2004-07-13	23.75	23.86	23.70	23.81	14000
2004-07-14	23.76	23.99	23.70	23.90	18500
2004-07-15	23.92	24.20	23.90	24.00	18200
2004-07-16	23.95	24.05	23.82	23.82	23900
2004-07-19	23.92	24.69	23.85	24.50	35600
2004-07-20	24.50	24.65	24.40	24.63	27800
2004-07-21	24.64	24.75	24.38	24.38	30700
2004-07-22	24.23	24.23	23.95	23.95	23200
2004-07-23	23.90	23.99	23.82	23.82	15100
2004-07-26	23.82	23.88	23.38	23.40	32500
2004-07-27	23.46	23.80	23.46	23.75	12800
2004-07-28	23.74	24.10	23.55	23.95	20600
2004-07-29	24.00	24.05	23.75	24.05	22500
2004-07-30	24.08	24.15	23.95	24.13	12400
2004-08-02	23.83	24.32	23.78	24.29	19300
2004-08-03	24.25	24.25	23.98	23.99	15500
2004-08-04	23.95	23.98	23.65	23.65	13400
2004-08-05	23.65	23.90	23.50	23.64	15500
2004-08-06	23.58	23.58	22.90	22.90	15500
2004-08-09	22.85	22.88	22.48	22.70	34700
2004-08-10	22.75	23.48	22.75	23.48	10700
2004-08-11	23.45	23.60	23.28	23.59	19600
2004-08-12	23.50	23.57	23.24	23.25	9800
2004-08-13	23.30	23.30	23.05	23.06	7900
2004-08-16	23.06	23.50	23.06	23.49	9900
2004-08-17	23.55	23.66	23.55	23.65	13400
2004-08-18	23.60	23.90	23.60	23.85	14000
2004-08-19	23.80	23.85	23.66	23.77	11700
2004-08-20	23.80	24.12	23.80	24.00	15600
2004-08-23	24.10	24.14	23.95	24.03	16500
2004-08-24	24.05	24.10	24.00	24.01	10100
2004-08-25	24.00	24.37	23.90	24.36	18800
2004-08-26	24.33	24.40	23.99	24.00	26200
2004-08-27	24.05	24.40	24.05	24.40	5600
2004-08-30	24.40	24.79	24.25	24.70	14800
2004-08-31	24.71	25.00	24.50	24.96	13900
2004-09-01	24.98	25.10	24.80	24.95	35900
2004-09-02	25.00	25.25	25.00	25.25	18300
2004-09-03	25.25	25.41	25.22	25.35	15000
2004-09-07	25.40	25.65	25.35	25.50	29500
2004-09-08	25.50	26.31	25.50	26.16	25100
2004-09-09	26.20	27.45	26.20	27.24	48100
2004-09-10	27.20	27.30	26.95	27.10	23000
2004-09-13	27.08	27.09	26.82	26.83	24700
2004-09-14	26.90	26.93	26.76	26.77	9800
2004-09-15	26.76	26.76	26.05	26.06	21600
2004-09-16	26.10	26.68	26.10	26.68	18200
2004-09-17	26.75	27.45	26.63	27.35	43800
2004-09-20	27.30	27.33	27.14	27.17	9800
2004-09-21	27.22	27.35	27.22	27.35	12100
2004-09-22	27.25	27.33	26.38	26.39	26600
2004-09-23	26.45	26.55	26.32	26.41	11400
2004-09-24	26.50	26.70	26.31	26.43	29100
2004-09-27	26.28	26.28	25.35	25.35	29700
2004-09-28	25.36	25.40	25.20	25.30	36300
2004-09-29	25.30	26.65	25.30	26.65	42500
2004-09-30	26.60	27.00	26.59	26.83	25000
2004-10-01	26.85	27.30	26.66	27.30	14300
2004-10-04	27.30	27.35	27.19	27.25	13000
2004-10-05	27.26	27.31	26.85	26.92	8900
2004-10-06	26.95	27.02	26.88	27.02	13500
2004-10-07	26.95	26.97	26.08	26.08	26700
2004-10-08	26.08	26.15	25.26	25.26	48300
2004-10-11	25.25	25.25	24.24	24.28	52500
2004-10-12	24.24	24.63	24.00	24.37	51400
2004-10-13	24.43	24.43	23.58	23.73	55100
2004-10-14	23.70	24.07	23.13	23.21	63600
2004-10-15	23.21	23.52	22.90	23.45	26300
2004-10-18	23.45	23.45	22.75	22.81	48600
2004-10-19	22.81	23.20	22.59	22.70	20800
2004-10-20	22.70	23.00	22.45	22.81	45600
2004-10-21	22.85	23.79	22.85	23.71	51100
2004-10-22	23.75	23.90	23.21	23.21	31000
2004-10-25	23.21	23.45	22.76	23.40	47800
2004-10-26	23.55	23.64	23.00	23.50	28700
2004-10-27	23.60	23.91	23.33	23.91	28800
2004-10-28	23.85	24.28	23.54	24.28	29300
2004-10-29	24.28	24.30	23.30	23.58	21400
2004-11-01	23.65	23.87	23.45	23.85	18200
2004-11-02	23.80	24.26	23.50	23.50	36700
2004-11-03	23.51	25.00	23.51	24.61	39800
2004-11-04	24.60	25.13	24.35	25.05	35500
2004-11-05	25.20	25.78	25.11	25.27	31200
2004-11-08	25.30	25.63	25.20	25.42	31300
2004-11-09	25.42	25.60	25.30	25.48	19900
2004-11-10	25.52	26.22	25.45	26.13	31300
2004-11-11	26.13	26.45	25.81	26.45	19900
2004-11-12	26.45	26.80	26.16	26.77	15100
2004-11-15	26.82	27.09	26.45	27.09	23900
2004-11-16	27.00	27.00	26.25	26.25	15100
2004-11-17	26.31	26.60	25.95	25.99	16300
2004-11-18	25.90	26.19	25.60	26.13	13600
2004-11-19	26.13	26.16	25.31	25.38	17300
2004-11-22	25.38	26.80	25.38	26.75	32100
2004-11-23	26.70	27.00	26.44	27.00	20200
2004-11-24	27.00	27.35	26.92	27.32	11200
2004-11-26	27.32	27.37	27.28	27.31	5700
2004-11-29	27.35	28.55	27.35	28.46	37100
2004-11-30	28.40	28.48	28.08	28.14	29500
2004-12-01	28.21	29.51	28.21	29.51	35700
2004-12-02	29.45	29.45	28.75	28.86	20800
2004-12-03	28.95	28.95	28.55	28.55	11000
2004-12-06	28.50	28.86	28.39	28.55	20100
2004-12-07	28.50	28.58	26.79	26.79	32200
2004-12-08	26.80	27.01	26.60	26.75	45000
2004-12-09	26.75	26.85	26.15	26.80	19200
2004-12-10	26.75	26.80	26.53	26.67	11300
2004-12-13	26.81	27.00	26.28	26.97	21500
2004-12-14	26.95	27.90	26.91	27.70	33300
2004-12-15	27.60	27.60	27.18	27.20	34300
2004-12-16	27.10	27.45	26.54	26.67	44300
2004-12-17	26.80	26.80	26.07	26.07	37200
2004-12-20	26.15	26.50	25.72	26.35	54500
2004-12-21	26.42	27.54	26.42	27.54	51800
2004-12-22	27.34	27.34	26.18	26.35	97600
2004-12-23	26.45	26.98	26.45	26.75	40300
2004-12-27	26.75	26.92	26.75	26.87	91900
2004-12-28	26.79	27.27	26.73	27.03	89700
2004-12-29	27.03	27.08	26.90	27.08	40700
2004-12-30	27.18	27.71	27.00	27.01	58000
2004-12-31	27.01	27.01	25.88	25.88	62300
2005-01-03	26.00	26.14	24.71	25.09	59000
2005-01-04	25.05	25.53	25.05	25.23	122600
2005-01-05	25.20	25.20	23.95	23.95	46400
2005-01-06	23.96	24.29	23.22	23.22	58900
2005-01-07	23.22	23.73	22.50	22.95	116200
2005-01-10	22.95	23.61	22.79	23.05	64800
2005-01-11	23.00	23.51	22.80	23.30	48700
2005-01-12	23.25	23.44	22.84	23.05	54400
2005-01-13	23.00	23.50	22.20	22.42	82800
2005-01-14	22.52	22.86	22.34	22.49	54000
2005-01-18	22.49	23.10	22.25	23.00	47500
2005-01-19	23.12	23.75	23.08	23.10	77000
2005-01-20	23.10	23.22	22.17	22.50	139500
2005-01-21	22.50	22.62	22.10	22.22	35600
2005-01-24	22.30	22.40	21.73	21.73	34000
2005-01-25	21.78	22.15	21.78	21.85	28300
2005-01-26	21.90	22.19	21.51	22.19	55000
2005-01-27	22.19	22.75	22.19	22.68	34200
2005-01-28	22.60	22.61	21.82	21.85	37500
2005-01-31	21.80	22.72	21.80	22.72	35200
2005-02-01	22.70	22.71	21.89	21.92	34600
2005-02-02	21.85	22.53	21.84	22.53	107600
2005-02-03	22.45	22.91	22.45	22.85	38200
2005-02-04	22.90	23.20	22.86	23.05	107300
2005-02-07	23.00	23.10	22.72	22.98	30900
2005-02-08	22.95	22.95	22.66	22.90	70000
2005-02-09	23.00	23.05	22.73	22.75	67500
2005-02-10	22.65	22.85	22.60	22.79	57100
2005-02-11	22.70	22.94	22.64	22.76	30800
2005-02-14	22.72	22.80	22.62	22.75	16800
2005-02-15	22.55	23.11	22.19	22.93	113500
2005-02-16	22.93	23.60	22.93	23.05	65700
2005-02-17	23.10	23.38	22.98	23.06	45500
2005-02-18	23.16	23.16	22.20	22.75	134900
2005-02-22	22.75	22.93	22.41	22.60	150600
2005-02-23	22.53	22.92	22.53	22.75	76800
2005-02-24	22.75	23.09	22.51	22.90	40800
2005-02-25	23.00	23.08	22.87	23.02	24500
2005-02-28	23.02	23.50	23.02	23.24	36800
2005-03-01	23.20	23.41	22.76	23.02	67200
2005-03-02	22.90	23.75	22.85	22.85	47000
2005-03-03	23.00	23.38	23.00	23.06	34200
2005-03-04	23.16	23.25	22.95	22.96	34600
2005-03-07	23.05	23.06	22.60	22.79	48000
2005-03-08	22.68	23.04	22.25	22.86	92600
2005-03-09	22.80	23.18	22.75	23.00	38600
2005-03-10	23.00	23.05	22.41	22.75	26600
2005-03-11	22.85	23.22	22.70	23.00	65100
2005-03-14	22.90	23.43	22.90	23.07	40400
2005-03-15	23.15	24.60	23.15	24.05	107300
2005-03-16	24.05	24.49	23.82	23.85	155900
2005-03-17	23.95	23.95	23.29	23.32	66500
2005-03-18	23.33	23.33	23.00	23.04	118700
2005-03-21	23.00	23.09	22.80	23.02	143000
2005-03-22	23.00	23.10	22.75	22.98	229100
2005-03-23	22.10	22.10	19.20	19.40	491300
2005-03-24	19.48	19.75	18.26	18.99	553600
2005-03-28	19.00	19.20	18.82	19.06	265100
2005-03-29	19.07	19.10	18.72	19.00	359300
2005-03-30	18.99	19.03	18.88	19.01	167700
2005-03-31	19.01	19.18	18.92	19.08	209400
2005-04-01	19.08	19.13	19.00	19.08	154200
2005-04-04	19.05	19.85	19.00	19.85	229600
2005-04-05	19.85	20.25	19.51	19.81	173100
2005-04-06	19.80	19.83	19.52	19.75	91800
2005-04-07	19.76	19.85	19.70	19.76	107400
2005-04-08	19.85	19.85	19.74	19.74	71700
2005-04-11	19.67	19.80	19.51	19.77	78800
2005-04-12	19.76	20.15	19.75	20.09	78900
2005-04-13	20.10	20.10	19.75	19.88	58000
2005-04-14	19.85	19.95	19.73	19.80	97100
2005-04-15	19.81	19.84	19.75	19.75	76000
2005-04-18	19.75	19.77	19.41	19.41	174700
2005-04-19	19.41	19.43	18.93	19.05	73100
2005-04-20	19.05	19.27	18.97	19.00	48500
2005-04-21	19.00	19.79	18.93	19.76	57800
2005-04-22	19.79	19.79	18.65	18.91	116900
2005-04-25	18.95	19.14	18.61	19.10	106500
2005-04-26	19.00	19.14	18.80	18.91	52300
2005-04-27	18.85	19.05	18.77	19.01	56000
2005-04-28	18.99	19.15	18.79	18.84	58000
2005-04-29	18.85	19.00	18.56	18.66	55500
2005-05-02	18.67	19.10	18.45	18.79	95500
2005-05-03	18.81	18.81	18.45	18.47	70400
2005-05-04	18.42	18.72	18.30	18.68	54500
2005-05-05	18.76	18.90	18.70	18.88	39900
2005-05-06	19.00	19.15	18.75	19.00	37000
2005-05-09	19.00	19.12	18.95	18.98	167100
2005-05-10	18.95	18.96	18.25	18.35	85000
2005-05-11	18.32	18.40	17.94	18.05	49700
2005-05-12	18.05	18.18	17.67	17.70	52300
2005-05-13	17.66	18.05	17.55	17.69	64100
2005-05-16	17.67	17.88	17.67	17.85	48300
2005-05-17	17.90	17.92	17.65	17.88	26900
2005-05-18	17.95	17.98	17.66	17.90	40600
2005-05-19	17.90	17.90	17.51	17.74	41500
2005-05-20	17.59	17.86	17.50	17.86	44700
2005-05-23	17.86	19.29	17.86	19.04	127600
2005-05-24	19.00	19.91	18.85	19.91	122500
2005-05-25	19.80	20.28	19.69	20.05	169900
2005-05-26	20.06	20.18	20.00	20.07	54100
2005-05-27	20.09	20.23	20.08	20.08	33100
2005-05-31	20.09	20.18	19.99	20.01	32200
2005-06-01	19.96	20.32	19.95	20.05	26600
2005-06-02	20.06	20.20	19.98	20.12	29300
2005-06-03	20.11	20.64	20.00	20.60	41700
2005-06-06	20.60	20.61	20.00	20.23	27900
2005-06-07	20.23	20.98	20.18	20.60	71900
2005-06-08	20.55	20.79	20.40	20.47	35300
2005-06-09	20.47	20.78	20.25	20.74	42900
2005-06-10	20.77	21.05	20.71	21.05	21200
2005-06-13	21.05	21.19	21.00	21.08	29800
2005-06-14	21.12	21.33	21.08	21.24	37500
2005-06-15	21.20	22.09	21.10	21.91	159500
2005-06-16	21.90	22.20	21.88	22.08	68100
2005-06-17	22.25	22.30	21.76	21.86	152800
2005-06-20	21.83	21.84	21.43	21.52	74100
2005-06-21	21.60	21.80	21.35	21.59	70900
2005-06-22	23.00	23.94	21.62	23.32	357100
2005-06-23	23.32	24.08	23.14	23.30	215900
2005-06-24	23.29	23.90	23.26	23.90	107800
2005-06-27	23.92	24.23	23.65	23.70	152100
2005-06-28	23.75	25.15	23.75	24.80	100100
2005-06-29	24.77	25.00	24.77	24.89	94600
2005-06-30	24.95	24.99	23.58	23.58	107200
2005-07-01	23.58	23.65	23.45	23.45	79200
2005-07-05	23.48	24.20	23.47	24.09	86800
2005-07-06	24.15	24.90	24.05	24.49	114700
2005-07-07	24.49	24.77	24.17	24.44	34900
2005-07-08	24.35	25.43	24.28	25.21	55000
2005-07-11	25.35	26.06	25.35	25.57	57800
2005-07-12	25.64	25.65	25.25	25.25	50100
2005-07-13	25.32	25.43	24.94	25.00	56500
2005-07-14	25.01	25.05	24.73	24.85	45400
2005-07-15	24.85	25.04	24.66	24.98	46300
2005-07-18	25.00	25.00	24.60	24.66	67400
2005-07-19	24.80	25.00	24.55	24.97	58500
2005-07-20	25.00	25.15	24.87	25.08	115600
2005-07-21	25.20	25.25	24.70	24.71	66900
2005-07-22	24.85	25.14	24.60	25.01	80100
2005-07-25	25.03	25.10	24.39	24.39	50200
2005-07-26	24.60	25.07	24.45	24.80	70300
2005-07-27	24.85	24.87	24.54	24.65	34000
2005-07-28	24.68	24.75	24.55	24.57	56200
2005-07-29	24.50	24.66	24.45	24.57	50700
2005-08-01	24.67	24.85	24.46	24.46	48300
2005-08-02	24.49	24.80	24.45	24.71	119300
2005-08-03	24.75	25.10	24.50	24.99	113500
2005-08-04	24.95	25.14	24.78	24.84	204500
2005-08-05	24.84	24.87	23.97	24.06	67200
2005-08-08	24.15	24.35	24.00	24.00	70400
2005-08-09	24.25	24.50	24.23	24.33	44500
2005-08-10	24.40	25.05	24.30	24.38	71900
2005-08-11	24.25	24.65	24.25	24.60	33000
2005-08-12	24.60	24.75	24.37	24.65	37500
2005-08-15	24.65	24.90	24.10	24.29	50100
2005-08-16	24.30	25.17	24.10	24.20	66700
2005-08-17	24.27	24.49	23.95	24.01	43200
2005-08-18	24.01	24.02	23.60	23.66	32700
2005-08-19	23.72	23.90	23.72	23.83	15900
2005-08-22	23.93	24.81	23.93	24.76	40400
2005-08-23	24.76	24.77	24.32	24.57	34400
2005-08-24	24.57	25.12	24.22	24.37	41200
2005-08-25	24.44	25.08	24.34	24.82	47700
2005-08-26	24.80	25.00	24.15	24.65	56500
2005-08-29	24.66	24.77	24.20	24.68	44500
2005-08-30	24.72	24.84	24.45	24.64	29900
2005-08-31	24.66	25.45	24.66	25.30	62600
2005-09-01	25.20	25.35	24.66	24.82	57000
2005-09-02	24.95	25.84	24.95	25.52	42800
2005-09-06	25.62	25.88	25.20	25.57	69300
2005-09-07	25.67	25.67	25.14	25.34	24000
2005-09-08	25.39	25.39	24.60	24.72	20100
2005-09-09	24.94	25.26	24.90	24.99	40800
2005-09-12	24.90	25.10	24.60	24.95	36000
2005-09-13	25.10	25.35	24.71	24.75	47200
2005-09-14	24.95	24.98	24.51	24.58	83500
2005-09-15	24.67	24.69	24.47	24.56	34800
2005-09-16	24.31	24.50	24.21	24.22	81200
2005-09-19	24.35	24.39	23.50	23.63	60000
2005-09-20	23.75	23.98	23.66	23.67	59700
2005-09-21	23.68	24.10	23.25	23.41	57400
2005-09-22	23.55	23.58	22.91	23.35	28800
2005-09-23	23.52	23.84	23.38	23.39	36800
2005-09-26	23.45	23.62	22.91	22.98	54100
2005-09-27	23.00	23.22	22.70	22.70	47800
2005-09-28	22.88	22.99	22.00	22.10	62900
2005-09-29	22.03	22.04	21.46	21.50	89000
2005-09-30	21.56	22.24	21.56	22.01	94400
2005-10-03	22.10	22.65	22.10	22.56	47000
2005-10-04	22.70	22.86	21.68	21.84	80600
2005-10-05	21.74	21.75	20.28	20.29	97400
2005-10-06	20.42	21.00	20.13	20.36	56100
2005-10-07	20.50	20.77	20.50	20.70	24400
2005-10-10	20.80	20.80	19.90	20.08	37600
2005-10-11	20.09	20.09	19.44	19.46	76500
2005-10-12	19.95	20.65	19.94	20.39	93600
2005-10-13	20.20	21.03	20.14	20.60	61000
2005-10-14	20.75	21.03	20.61	21.00	77700
2005-10-17	21.00	21.10	20.52	20.88	72400
2005-10-18	20.95	21.01	20.77	20.88	70300
2005-10-19	20.80	21.05	20.65	21.03	55900
2005-10-20	21.06	21.10	20.20	20.33	29000
2005-10-21	20.33	20.57	20.18	20.20	36300
2005-10-24	20.30	20.46	20.16	20.40	30800
2005-10-25	20.30	20.34	19.92	20.07	39400
2005-10-26	20.09	20.30	20.05	20.14	44100
2005-10-27	20.14	20.16	19.45	19.48	34300
2005-10-28	19.70	19.90	19.45	19.85	32200
2005-10-31	19.95	21.00	19.89	20.55	125400
2005-11-01	20.45	20.57	20.14	20.42	46800
2005-11-02	20.43	20.59	20.27	20.54	43900
2005-11-03	20.60	20.72	20.16	20.20	39200
2005-11-04	20.30	20.80	19.75	19.96	72800
2005-11-07	19.96	20.00	19.64	19.79	33200
2005-11-08	19.69	19.72	19.32	19.33	52300
2005-11-09	19.48	19.75	19.33	19.47	51400
2005-11-10	19.41	19.41	19.09	19.32	38100
2005-11-11	19.35	19.80	19.26	19.73	29400
2005-11-14	19.70	19.75	19.20	19.22	93900
2005-11-15	19.24	19.59	18.73	18.76	59600
2005-11-16	18.80	18.91	18.72	18.76	36100
2005-11-17	18.70	18.93	18.70	18.88	31600
2005-11-18	18.99	18.99	18.77	18.90	46100
2005-11-21	18.95	19.19	18.90	18.97	58500
2005-11-22	18.98	19.20	18.97	19.00	49300
2005-11-23	19.00	19.05	18.80	18.81	36300
2005-11-25	18.81	18.84	18.76	18.81	3400
2005-11-28	18.81	19.00	18.70	18.78	38700
2005-11-29	18.90	18.98	18.64	18.70	79000
2005-11-30	18.80	19.00	18.31	18.57	78900
2005-12-01	18.67	19.00	18.67	19.00	35200
2005-12-02	18.97	19.01	18.82	19.00	23200
2005-12-05	19.00	19.00	18.85	19.00	44600
2005-12-06	19.00	19.11	18.90	18.96	52800
2005-12-07	18.96	19.00	18.84	18.90	36000
2005-12-08	18.90	19.05	18.82	18.83	27800
2005-12-09	18.81	19.00	18.81	19.00	49200
2005-12-12	19.00	19.00	18.92	18.94	28500
2005-12-13	18.91	19.02	18.86	18.96	43600
2005-12-14	18.95	19.00	18.89	18.96	19100
2005-12-15	18.96	19.00	18.76	18.92	30000
2005-12-16	18.97	19.15	18.88	18.88	190400
2005-12-19	18.89	19.04	18.78	18.99	81200
2005-12-20	19.00	19.00	18.83	18.94	52800
2005-12-21	19.15	19.77	19.15	19.47	53200
2005-12-22	19.60	19.85	19.38	19.57	38400
2005-12-23	19.47	19.55	19.19	19.41	30000
2005-12-27	19.34	19.41	19.00	19.02	48500
2005-12-28	19.00	19.08	18.75	19.06	70800
2005-12-29	18.97	19.65	18.97	19.65	62400
2005-12-30	19.64	19.64	19.00	19.23	70900
2006-01-03	19.25	19.52	19.00	19.45	48700
2006-01-04	19.42	19.81	19.40	19.76	64000
2006-01-05	19.68	19.81	19.53	19.60	42600
2006-01-06	19.63	20.70	19.63	20.59	50800
2006-01-09	20.60	21.43	20.60	21.05	63000
2006-01-10	21.05	21.51	20.90	21.35	84300
2006-01-11	21.35	21.75	21.12	21.71	86300
2006-01-12	21.89	22.25	21.80	22.13	54000
2006-01-13	22.14	23.17	22.12	23.11	71800
2006-01-17	23.20	23.20	22.10	22.33	41400
2006-01-18	22.25	22.64	22.02	22.60	32200
2006-01-19	22.85	23.50	22.37	23.50	51200
2006-01-20	23.65	23.65	22.20	22.20	53200
2006-01-23	22.42	22.42	21.90	21.97	53800
2006-01-24	22.07	23.25	22.04	23.04	59500
2006-01-25	23.00	23.20	22.82	22.93	39000
2006-01-26	23.02	24.20	22.91	24.00	97800
2006-01-27	24.20	24.55	23.85	24.24	46700
2006-01-30	24.24	24.60	23.90	24.25	54000
2006-01-31	24.29	24.98	24.20	24.96	104600
2006-02-01	24.90	24.95	24.75	24.89	45600
2006-02-02	24.89	24.98	24.40	24.47	65400
2006-02-03	24.45	24.72	24.35	24.66	106800
2006-02-06	24.76	26.00	24.65	25.72	107700
2006-02-07	25.72	25.80	25.04	25.08	46600
2006-02-08	25.05	25.09	24.88	25.06	27100
2006-02-09	25.06	25.78	24.97	25.52	64800
2006-02-10	25.30	26.09	24.80	26.00	76400
2006-02-13	26.10	26.10	24.74	24.93	60100
2006-02-14	24.98	25.50	24.80	25.04	92600
2006-02-15	25.25	25.25	24.46	24.52	113300
2006-02-16	24.65	25.19	24.45	24.70	154000
2006-02-17	24.90	25.07	24.80	24.87	59900
2006-02-21	25.10	25.10	24.55	24.80	48000
2006-02-22	24.78	25.09	24.72	24.79	65400
2006-02-23	24.90	25.00	24.74	24.95	50200
2006-02-24	24.85	24.85	24.23	24.46	94400
2006-02-27	24.52	25.60	24.40	25.27	94900
2006-02-28	25.48	25.68	24.37	24.50	46400
2006-03-01	24.75	25.46	24.70	25.34	47500
2006-03-02	25.27	25.61	24.72	24.84	27400
2006-03-03	24.84	24.88	24.13	24.14	50800
2006-03-06	24.19	25.30	23.98	24.19	86500
2006-03-07	24.15	24.16	23.37	23.67	73200
2006-03-08	23.76	23.76	22.71	22.99	94100
2006-03-09	23.09	23.53	22.85	22.91	66800
2006-03-10	23.01	23.17	22.90	23.14	40800
2006-03-13	23.14	23.46	22.91	23.33	65400
2006-03-14	23.38	23.73	23.18	23.65	44300
2006-03-15	23.77	24.08	23.66	24.02	44400
2006-03-16	23.95	24.37	23.79	24.01	38800
2006-03-17	24.01	25.02	24.01	25.00	179000
2006-03-20	25.15	25.45	24.84	25.08	55200
2006-03-21	25.30	25.88	25.15	25.67	127300
2006-03-22	27.50	28.01	26.64	26.79	148900
2006-03-23	26.65	27.08	26.50	26.71	54200
2006-03-24	26.83	27.14	26.41	26.57	75500
2006-03-27	26.74	26.99	26.50	26.80	64500
2006-03-28	26.94	27.22	26.89	27.04	75700
2006-03-29	26.09	27.77	26.09	27.00	103500
2006-03-30	27.19	27.22	26.70	26.75	66700
2006-03-31	26.84	27.35	26.84	27.09	75700
2006-04-03	27.09	27.80	26.90	27.12	73000
2006-04-04	27.12	27.58	26.98	27.15	46400
2006-04-05	27.25	27.40	26.91	27.30	26700
2006-04-06	27.45	27.45	26.75	26.93	61000
2006-04-07	26.93	26.93	25.95	26.09	75200
2006-04-10	26.03	26.30	26.03	26.30	45400
2006-04-11	26.30	26.55	26.14	26.20	53600
2006-04-12	26.25	26.36	26.17	26.30	31800
2006-04-13	26.30	26.30	26.04	26.04	22200
2006-04-17	26.00	26.14	25.56	25.75	25300
2006-04-18	26.00	27.09	25.91	26.54	168000
2006-04-19	26.75	27.20	26.65	26.99	125700
2006-04-20	27.21	27.21	26.70	26.95	65900
2006-04-21	27.35	27.92	27.13	27.69	183300
2006-04-24	27.55	27.60	27.15	27.16	68100
2006-04-25	27.16	27.16	26.12	26.45	65700
2006-04-26	26.45	26.55	26.10	26.22	73800
2006-04-27	26.28	26.36	25.70	26.01	54000
2006-04-28	26.02	26.29	25.72	26.00	67900
2006-05-01	26.10	26.30	25.35	25.63	89600
2006-05-02	25.70	25.80	24.05	24.90	160900
2006-05-03	25.02	25.06	24.65	24.98	86000
2006-05-04	24.98	26.22	24.85	26.06	105200
2006-05-05	26.31	26.92	26.27	26.60	42900
2006-05-08	26.85	26.99	26.58	26.79	44300
2006-05-09	26.89	27.72	26.78	27.56	80400
2006-05-10	27.63	27.70	26.89	26.97	53200
2006-05-11	26.90	27.15	25.45	25.49	88000
2006-05-12	25.50	25.50	24.40	24.43	90300
2006-05-15	24.32	24.50	23.86	24.19	98800
2006-05-16	24.19	24.47	24.00	24.01	88300
2006-05-17	24.05	24.19	23.40	23.51	60100
2006-05-18	23.61	24.10	23.27	23.27	44900
2006-05-19	23.28	23.43	22.66	23.16	40000
2006-05-22	23.16	23.28	22.09	22.33	70600
2006-05-23	22.56	22.80	22.30	22.45	74500
2006-05-24	22.50	22.79	21.74	22.41	86900
2006-05-25	22.51	22.85	21.91	21.99	84900
2006-05-26	22.15	22.46	22.02	22.14	67500
2006-05-30	22.25	22.37	21.72	21.78	50000
2006-05-31	21.90	22.25	21.51	22.05	64000
2006-06-01	22.08	23.20	22.08	23.03	57400
2006-06-02	23.28	23.60	22.75	23.38	66800
2006-06-05	23.30	23.40	22.32	22.36	61100
2006-06-06	22.32	22.93	21.51	22.54	117400
2006-06-07	22.50	23.13	22.14	22.27	68200
2006-06-08	22.22	22.22	21.28	21.60	85500
2006-06-09	21.70	22.50	21.61	21.70	42400
2006-06-12	21.90	21.90	20.75	20.88	67800
2006-06-13	20.83	21.10	20.40	20.43	48300
2006-06-14	20.42	21.15	20.27	20.97	43000
2006-06-15	20.97	22.24	20.97	22.11	53200
2006-06-16	22.11	22.27	21.31	21.68	178300
2006-06-19	21.71	22.05	21.50	21.83	80000
2006-06-20	21.77	22.25	21.51	21.70	47900
2006-06-21	23.00	25.65	23.00	25.03	311900
2006-06-22	24.93	25.93	24.74	25.62	156700
2006-06-23	25.42	25.85	24.97	25.03	67000
2006-06-26	25.13	25.90	25.07	25.46	61600
2006-06-27	25.55	25.80	24.76	24.77	51300
2006-06-28	25.02	25.18	24.57	24.80	66300
2006-06-29	25.00	26.45	25.00	26.36	81900
2006-06-30	26.46	27.69	26.29	27.12	142800
2006-07-03	27.33	27.50	27.17	27.46	36400
2006-07-05	27.21	27.41	26.73	27.16	78600
2006-07-06	27.41	27.49	26.93	27.23	70500
2006-07-07	27.10	27.20	26.10	26.27	73700
2006-07-10	26.34	27.08	26.31	26.72	59500
2006-07-11	26.85	27.20	26.65	27.03	119700
2006-07-12	26.98	27.02	26.31	26.31	65700
2006-07-13	26.11	26.11	24.86	25.11	87400
2006-07-14	25.06	25.06	24.19	24.58	71500
2006-07-17	24.55	24.64	24.16	24.33	84100
2006-07-18	24.48	25.00	24.48	24.69	105900
2006-07-19	24.80	26.93	24.80	26.66	76200
2006-07-20	26.70	26.98	25.52	25.58	107000
2006-07-21	25.63	25.63	24.69	25.21	95500
2006-07-24	25.31	26.19	25.31	25.93	59100
2006-07-25	25.92	26.51	25.68	26.16	65100
2006-07-26	26.10	26.90	25.60	26.34	71100
2006-07-27	26.47	26.90	25.88	26.23	83100
2006-07-28	26.35	27.17	26.29	26.79	39800
2006-07-31	26.60	27.15	26.25	26.76	59900
2006-08-01	26.81	26.81	26.20	26.30	87500
2006-08-02	26.43	27.34	26.43	26.81	74400
2006-08-03	26.70	27.08	26.06	27.00	89200
2006-08-04	27.49	27.49	26.55	27.04	91600
2006-08-07	26.98	27.00	26.13	26.63	72000
2006-08-08	26.63	26.79	25.90	26.21	55400
2006-08-09	26.46	26.80	25.97	26.11	57700
2006-08-10	25.99	27.38	25.85	27.15	81700
2006-08-11	27.21	27.25	26.15	26.44	43400
2006-08-14	26.62	27.22	26.59	26.71	27800
2006-08-15	26.89	27.40	26.89	27.32	95800
2006-08-16	27.42	27.76	27.15	27.57	74200
2006-08-17	27.62	28.24	27.44	27.72	114500
2006-08-18	27.79	27.97	27.48	27.85	34300
2006-08-21	27.70	27.70	26.97	27.26	36300
2006-08-22	27.16	27.51	26.90	27.37	45100
2006-08-23	27.50	27.88	26.57	26.59	40200
2006-08-24	26.66	27.30	26.61	27.00	57600
2006-08-25	27.05	27.80	26.80	27.09	36100
2006-08-28	27.09	28.08	27.09	27.71	70200
2006-08-29	27.81	27.91	26.88	27.75	61800
2006-08-30	27.85	28.73	27.36	28.61	64000
2006-08-31	28.70	28.97	28.50	28.52	60600
2006-09-01	28.51	30.28	28.30	30.06	95800
2006-09-05	30.10	31.40	30.10	31.20	134400
2006-09-06	31.15	31.20	30.08	30.65	167100
2006-09-07	30.60	30.77	29.78	30.15	83500
2006-09-08	30.15	31.07	29.71	30.65	97300
2006-09-11	30.70	30.77	29.50	30.04	87400
2006-09-12	30.31	31.35	30.31	31.19	86600
2006-09-13	31.30	32.85	31.30	32.14	195000
2006-09-14	31.95	32.14	31.07	31.18	65000
2006-09-15	31.38	31.44	30.98	30.98	232900
2006-09-18	31.04	31.35	30.94	31.16	68400
2006-09-19	31.05	31.09	29.58	30.24	110700
2006-09-20	30.65	30.65	29.82	30.05	145900
2006-09-21	30.30	30.36	29.18	29.44	93700
2006-09-22	29.34	29.34	28.76	29.17	48700
2006-09-25	29.40	30.15	29.15	30.15	54100
2006-09-26	30.14	30.80	30.12	30.70	67100
2006-09-27	30.65	30.98	30.19	30.25	40900
2006-09-28	30.25	30.31	28.01	28.69	366600
2006-09-29	28.69	29.59	28.63	28.75	118700
2006-10-02	28.74	29.04	28.30	28.62	71800
2006-10-03	28.63	28.68	28.04	28.16	72400
2006-10-04	28.15	29.10	28.15	29.05	95900
2006-10-05	28.95	30.28	28.95	30.08	93200
2006-10-06	30.00	30.01	29.20	29.23	134900
2006-10-09	29.22	29.99	29.12	29.90	80500
2006-10-10	29.95	30.05	28.93	29.17	66400
2006-10-11	29.67	31.35	29.67	30.55	260400
2006-10-12	30.57	32.31	29.70	32.27	346200
2006-10-13	32.27	32.89	32.17	32.40	122700
2006-10-16	33.25	34.61	32.85	34.20	523300
2006-10-17	34.10	34.70	33.50	34.36	211500
2006-10-18	34.45	34.70	33.25	33.47	141100
2006-10-19	33.85	36.62	33.82	35.81	365500
2006-10-20	35.80	35.80	34.58	34.62	197200
2006-10-23	34.60	34.61	33.86	34.25	139400
2006-10-24	34.25	34.77	34.08	34.67	65900
2006-10-25	34.80	35.10	33.88	34.38	106600
2006-10-26	34.63	35.12	34.10	34.81	113000
2006-10-27	34.81	34.81	33.68	33.87	65900
2006-10-30	33.93	33.93	33.22	33.67	84700
2006-10-31	33.86	33.90	32.70	32.89	71000
2006-11-01	33.15	33.53	31.85	32.04	106900
2006-11-02	31.75	31.96	31.23	31.86	131100
2006-11-03	31.96	33.03	31.96	32.72	141800
2006-11-06	32.80	33.70	32.77	33.35	216400
2006-11-07	33.55	33.87	32.94	33.02	79000
2006-11-08	33.04	34.12	32.76	33.47	95800
2006-11-09	33.53	33.74	32.76	32.99	68200
2006-11-10	33.22	33.71	32.75	33.56	87200
2006-11-13	33.95	34.05	33.67	33.95	70800
2006-11-14	33.96	34.26	33.12	34.25	136100
2006-11-15	34.33	34.74	34.24	34.36	82800
2006-11-16	34.33	34.57	34.06	34.21	39900
2006-11-17	34.25	34.29	33.39	33.63	62700
2006-11-20	33.67	34.57	33.62	34.11	123700
2006-11-21	34.18	34.96	34.10	34.80	99200
2006-11-22	34.90	35.05	34.17	34.55	51600
2006-11-24	34.45	34.75	34.33	34.66	51900
2006-11-27	34.66	34.75	33.12	33.24	171000
2006-11-28	33.25	34.05	32.99	33.88	110100
2006-11-29	34.13	35.20	34.11	34.78	178300
2006-11-30	34.75	35.00	34.35	34.45	81400
2006-12-01	34.38	34.65	33.20	34.07	138600
2006-12-04	34.10	35.83	34.05	35.60	133000
2006-12-05	35.70	36.12	35.62	35.81	103200
2006-12-06	35.89	36.29	35.81	36.01	44500
2006-12-07	36.04	36.46	35.80	35.91	72700
2006-12-08	35.76	36.15	35.67	35.77	121900
2006-12-11	35.82	36.34	35.82	36.10	83500
2006-12-12	36.20	36.34	34.74	35.04	102000
2006-12-13	35.14	35.36	34.74	34.89	94600
2006-12-14	34.95	35.31	34.09	35.25	86600
2006-12-15	35.42	35.73	34.83	34.91	123200
2006-12-18	34.96	36.24	34.96	36.00	135200
2006-12-19	35.80	35.80	34.29	34.70	179500
2006-12-20	34.60	37.77	33.99	36.52	404700
2006-12-21	36.42	36.81	33.75	33.97	314800
2006-12-22	34.07	34.07	33.22	33.34	168900
2006-12-26	33.25	34.14	32.88	33.62	193900
2006-12-27	33.87	34.62	33.74	34.37	166100
2006-12-28	34.47	34.55	32.41	33.31	281400
2006-12-29	33.35	33.45	32.60	32.65	106100
2007-01-03	32.57	32.85	31.75	32.64	283600
2007-01-04	32.60	32.90	31.53	31.87	176100
2007-01-05	30.99	31.49	30.14	30.98	208200
2007-01-08	31.00	31.00	30.16	30.81	148900
2007-01-09	30.90	30.91	30.01	30.83	104100
2007-01-10	30.70	30.70	30.00	30.42	115400
2007-01-11	30.43	30.59	29.32	29.75	144700
2007-01-12	29.90	31.17	29.81	30.81	136000
2007-01-16	29.97	30.30	28.55	29.99	669100
2007-01-17	29.50	31.67	29.50	30.40	321100
2007-01-18	30.30	30.52	30.08	30.23	265400
2007-01-19	30.15	30.94	29.85	30.88	153300
2007-01-22	30.48	30.79	30.40	30.50	202000
2007-01-23	30.45	32.08	30.38	31.66	234100
2007-01-24	31.75	31.75	30.33	30.73	152600
2007-01-25	30.78	30.83	29.66	29.86	198000
2007-01-26	29.87	30.18	29.19	29.89	125200
2007-01-29	29.95	30.45	29.95	30.36	123300
2007-01-30	30.36	30.97	30.14	30.65	182900
2007-01-31	30.40	32.59	30.30	31.79	304200
2007-02-01	31.70	32.78	31.60	32.69	314100
2007-02-02	32.80	32.83	32.02	32.50	156300
2007-02-05	32.65	32.84	31.91	32.63	201600
2007-02-06	32.63	33.65	32.63	33.25	224100
2007-02-07	33.16	33.40	32.83	33.00	281600
2007-02-08	33.04	33.63	32.93	33.55	108000
2007-02-09	33.77	33.80	33.25	33.51	136300
2007-02-12	33.56	33.94	33.16	33.60	129700
2007-02-13	33.80	33.94	33.41	33.61	102000
2007-02-14	33.81	35.74	33.81	34.61	199200
2007-02-15	34.75	34.76	33.70	34.02	234400
2007-02-16	34.03	34.43	33.49	34.36	84300
2007-02-20	34.41	35.44	34.16	34.91	107000
2007-02-21	34.92	35.55	34.68	35.54	116300
2007-02-22	35.54	35.68	34.95	35.51	187000
2007-02-23	35.50	35.91	35.10	35.61	145400
2007-02-26	35.90	36.69	35.75	36.20	168143
2007-02-27	36.08	36.08	33.50	33.71	232200
2007-02-28	33.96	34.81	33.10	34.40	300300
2007-03-01	33.00	34.08	32.51	33.70	259342
2007-03-02	33.50	33.59	32.64	32.70	216700
2007-03-05	32.45	32.80	31.59	32.00	193800
2007-03-06	32.40	32.70	31.76	32.45	120800
2007-03-07	32.47	33.29	32.00	32.81	170100
2007-03-08	33.90	34.00	32.78	32.93	217400
2007-03-09	33.18	33.35	32.61	33.00	106700
2007-03-12	33.00	33.50	32.72	33.24	89600
2007-03-13	33.24	33.35	32.60	32.87	117300
2007-03-14	32.87	33.77	32.87	33.64	193100
2007-03-15	33.68	34.19	33.68	34.10	139400
2007-03-16	34.10	34.40	33.84	34.19	213200
2007-03-19	34.55	35.18	34.47	34.59	156800
2007-03-20	34.64	35.24	33.75	33.80	259200
2007-03-21	33.81	33.81	31.10	32.56	442000
2007-03-22	32.57	33.26	31.09	31.36	484500
2007-03-23	31.51	33.42	31.50	32.95	281700
2007-03-26	33.05	33.05	32.10	32.38	198800
2007-03-27	32.33	32.45	31.23	31.50	177700
2007-03-28	31.40	31.91	30.96	31.10	184900
2007-03-29	31.40	31.50	30.34	30.52	315400
2007-03-30	30.75	32.48	30.75	31.79	323400
2007-04-02	31.73	31.74	30.86	31.01	232300
2007-04-03	31.19	31.99	31.00	31.59	285200
2007-04-04	31.53	32.25	31.35	31.78	228000
2007-04-05	31.86	31.86	31.57	31.63	118500
2007-04-09	31.59	31.59	30.60	30.66	196800
2007-04-10	30.60	30.61	29.55	29.91	281300
2007-04-11	29.95	30.44	29.68	30.35	211100
2007-04-12	30.55	30.65	30.00	30.59	111500
2007-04-13	30.64	30.65	30.00	30.52	79800
2007-04-16	30.54	31.29	30.54	31.06	83800
2007-04-17	30.96	30.99	30.31	30.60	81800
2007-04-18	30.80	30.80	30.01	30.13	142900
2007-04-19	30.98	30.98	29.62	29.75	260300
2007-04-20	30.25	31.60	30.00	31.49	202600
2007-04-23	31.60	31.80	31.10	31.17	146800
2007-04-24	31.15	31.30	30.11	30.21	140300
2007-04-25	30.24	30.72	30.20	30.46	86200
2007-04-26	30.51	30.60	29.87	30.30	205000
2007-04-27	30.30	31.07	30.10	31.00	163700
2007-04-30	31.15	31.25	30.37	30.55	203900
2007-05-01	30.55	30.66	29.75	30.22	189500
2007-05-02	30.23	31.32	29.95	30.48	182400
2007-05-03	30.54	30.77	29.78	30.46	117600
2007-05-04	30.56	30.57	29.97	30.45	123700
2007-05-07	30.52	31.37	30.33	31.15	94400
2007-05-08	31.15	31.45	30.47	31.16	129200
2007-05-09	31.17	33.42	31.17	33.00	340300
2007-05-10	32.90	32.90	31.75	32.40	214100
2007-05-11	32.57	32.99	31.63	32.07	99250
2007-05-14	32.27	32.50	31.66	31.89	166500
2007-05-15	31.81	33.17	31.76	32.35	314300
2007-05-16	32.51	33.78	32.45	32.64	139200
2007-05-17	32.74	33.40	32.50	33.05	199900
2007-05-18	33.06	34.29	32.55	33.83	361500
2007-05-21	33.81	34.97	33.70	34.59	536700
2007-05-22	35.10	35.65	34.90	35.45	405600
2007-05-23	35.39	35.42	34.25	34.38	283100
2007-05-24	34.45	35.17	33.50	33.70	207700
2007-05-25	33.80	34.60	33.69	34.01	205800
2007-05-29	33.89	34.13	33.04	33.62	242200
2007-05-30	33.62	34.83	33.37	34.74	296800
2007-05-31	34.75	35.25	34.25	34.35	325800
2007-06-01	34.77	35.13	34.22	34.37	371600
2007-06-04	34.37	34.37	33.43	33.68	174700
2007-06-05	33.69	34.25	33.24	33.79	288000
2007-06-06	33.80	34.28	33.52	33.78	145200
2007-06-07	34.00	34.00	32.83	33.02	367100
2007-06-08	33.06	33.64	32.85	33.62	314400
2007-06-11	33.42	34.19	33.42	33.83	143600
2007-06-12	33.60	34.00	33.13	33.25	166400
2007-06-13	33.62	35.01	33.62	34.24	258700
2007-06-14	34.75	35.55	34.25	35.14	315100
2007-06-15	35.65	35.65	34.82	35.00	207900
2007-06-18	35.00	36.26	34.84	35.72	195000
2007-06-19	35.47	36.86	35.28	36.22	362500
2007-06-20	37.97	39.63	37.27	39.25	830200
2007-06-21	39.78	46.50	39.50	44.50	1531300
2007-06-22	43.93	44.00	42.43	42.69	647000
2007-06-25	42.88	43.54	42.38	42.91	465500
2007-06-26	43.00	43.56	41.75	42.41	360800
2007-06-27	42.17	43.85	42.14	43.45	446100
2007-06-28	43.47	45.50	43.20	43.74	445800
2007-06-29	44.00	45.15	43.73	44.29	255200
2007-07-02	44.70	45.44	44.70	45.00	202600
2007-07-03	45.00	45.00	43.84	44.00	184500
2007-07-05	43.99	45.04	43.90	44.63	290300
2007-07-06	44.75	45.02	44.09	44.16	239700
2007-07-09	44.16	45.15	43.81	44.05	406500
2007-07-10	44.12	44.49	43.22	43.58	166400
2007-07-11	43.63	43.95	43.30	43.54	202900
2007-07-12	44.04	44.71	43.73	44.50	188900
2007-07-13	44.90	44.97	44.24	44.51	95800
2007-07-16	44.20	44.51	43.35	43.55	148000
2007-07-17	43.72	43.88	42.76	42.77	144000
2007-07-18	42.84	42.99	41.61	42.37	217200
2007-07-19	42.90	43.96	42.90	43.26	167700
2007-07-20	43.16	43.30	41.50	42.13	200600
2007-07-23	42.70	43.15	42.02	42.08	151200
2007-07-24	41.53	41.69	40.18	40.35	163200
2007-07-25	40.75	40.93	39.13	40.27	197300
2007-07-26	40.27	40.61	38.42	38.92	213600
2007-07-27	38.92	40.71	38.79	39.78	254900
2007-07-30	40.10	41.49	39.66	40.80	196300
2007-07-31	42.20	43.00	40.62	40.66	176400
2007-08-01	40.70	41.11	39.18	40.97	160200
2007-08-02	41.29	42.26	40.65	41.40	175300
2007-08-03	41.55	42.75	39.83	40.11	147800
2007-08-06	40.14	41.99	39.62	41.94	179800
2007-08-07	41.62	45.00	41.48	43.76	285200
2007-08-08	44.30	50.65	44.30	47.76	663900
2007-08-09	49.42	50.30	46.00	47.88	605800
2007-08-10	46.00	46.88	43.98	44.74	362400
2007-08-13	44.86	45.95	42.85	43.51	214600
2007-08-14	43.34	43.83	40.84	40.95	182200
2007-08-15	40.99	41.92	38.76	39.19	284300
2007-08-16	39.54	41.00	37.51	41.00	399500
2007-08-17	42.50	44.01	41.12	41.60	225700
2007-08-20	41.43	42.00	40.45	41.57	78700
2007-08-21	39.81	41.15	38.79	39.33	160200
2007-08-22	39.95	41.01	39.17	39.47	210700
2007-08-23	40.46	40.46	38.14	38.46	124500
2007-08-24	38.41	39.84	38.01	39.58	111200
2007-08-27	39.26	39.60	38.12	38.77	129100
2007-08-28	38.67	39.35	37.53	37.53	142000
2007-08-29	37.83	39.00	37.62	38.57	188800
2007-08-30	38.50	39.59	38.15	38.74	211400
2007-08-31	39.62	40.85	39.53	40.53	177300
2007-09-04	41.53	44.31	41.01	42.84	276100
2007-09-05	42.75	42.82	40.30	40.90	151600
2007-09-06	41.18	42.25	40.76	41.31	137900
2007-09-07	40.76	40.93	38.92	39.91	127500
2007-09-10	40.06	41.08	39.44	40.46	131600
2007-09-11	40.39	41.62	39.56	41.04	91600
2007-09-12	41.05	41.05	40.01	40.08	67200
2007-09-13	40.44	41.12	39.55	40.10	89700
2007-09-14	39.68	40.10	39.13	39.68	70100
2007-09-17	39.49	42.21	39.49	40.85	138900
2007-09-18	41.14	43.59	40.01	43.46	115300
2007-09-19	43.64	43.76	41.76	42.00	265300
2007-09-20	41.43	43.02	40.75	41.70	115700
2007-09-21	41.70	43.17	41.62	42.94	134300
2007-09-24	43.42	44.10	41.76	43.05	132200
2007-09-25	43.30	44.36	41.18	43.60	172700
2007-09-26	44.17	45.55	43.66	45.32	212900
2007-09-27	45.61	45.99	44.11	44.11	150700
2007-09-28	44.24	45.53	43.77	43.78	119600
2007-10-01	43.68	46.71	43.68	45.47	226400
2007-10-02	45.75	46.61	44.05	45.47	207500
2007-10-03	45.58	45.91	44.05	44.15	163000
2007-10-04	44.15	44.27	43.21	44.27	118100
2007-10-05	44.70	46.68	44.31	45.25	107800
2007-10-08	45.41	45.75	43.35	44.71	132700
2007-10-09	44.51	46.68	44.18	46.08	183400
2007-10-10	45.50	51.99	43.62	49.50	818000
2007-10-11	49.59	50.73	46.02	47.07	317300
2007-10-12	47.17	50.00	47.17	48.70	204900
2007-10-15	49.11	50.23	48.38	48.68	223300
2007-10-16	48.64	48.72	46.91	47.27	115300
2007-10-17	47.91	48.17	45.53	46.62	133400
2007-10-18	46.86	48.45	46.20	47.93	169900
2007-10-19	47.82	48.12	45.70	46.27	204500
2007-10-22	45.60	48.39	45.60	47.59	184100
2007-10-23	47.78	48.37	46.81	47.74	202700
2007-10-24	47.39	48.27	46.98	47.59	148300
2007-10-25	47.97	49.12	47.25	48.68	135100
2007-10-26	49.41	49.43	47.53	47.63	122000
2007-10-29	48.07	49.21	47.10	48.96	195900
2007-10-30	49.05	49.83	47.82	47.84	142200
2007-10-31	47.82	49.67	47.52	49.20	135900
2007-11-01	48.55	48.75	46.66	46.94	171300
2007-11-02	47.71	47.91	45.00	47.07	147600
2007-11-05	47.25	47.29	43.52	45.50	246000
2007-11-06	45.09	48.25	45.09	48.07	197400
2007-11-07	46.88	47.84	45.79	46.60	180500
2007-11-08	47.20	48.27	45.76	47.91	123000
2007-11-09	46.60	47.92	46.10	47.35	140499
2007-11-12	48.06	48.81	45.85	46.65	260350
2007-11-13	46.99	48.08	45.55	47.72	109500
2007-11-14	48.50	49.78	48.04	48.14	189200
2007-11-15	48.14	48.81	47.16	48.01	136900
2007-11-16	48.40	48.71	47.07	47.95	180030
2007-11-19	47.35	48.47	46.49	46.88	119700
2007-11-20	47.34	49.73	46.68	48.13	120100
2007-11-21	48.00	48.38	47.24	47.37	101200
2007-11-23	47.85	49.04	47.80	48.54	45400
2007-11-26	49.26	49.37	47.51	47.83	107000
2007-11-27	48.06	49.14	47.41	48.82	201600
2007-11-28	49.14	52.39	49.01	52.22	252200
2007-11-29	52.92	53.65	51.71	53.18	238775
2007-11-30	53.35	54.43	52.83	52.92	203600
2007-12-03	52.80	57.57	52.72	55.27	243150
2007-12-04	54.34	56.99	54.34	55.73	133870
2007-12-05	57.21	57.39	55.92	56.48	89780
2007-12-06	56.61	59.14	56.14	58.70	100000
2007-12-07	59.19	59.19	56.62	57.68	107970
2007-12-10	58.37	59.11	56.54	57.94	104200
2007-12-11	58.35	59.80	56.44	56.63	207580
2007-12-12	57.40	59.93	57.40	59.42	182040
2007-12-13	59.02	59.02	57.00	58.48	189900
2007-12-14	58.62	59.62	57.17	58.01	111800
2007-12-17	57.18	58.15	54.69	54.80	267450
2007-12-18	55.58	56.86	53.62	56.64	175700
2007-12-19	55.97	58.64	55.97	57.70	124305
2007-12-20	59.35	71.98	59.35	71.40	1034151
2007-12-21	72.40	72.58	69.98	71.04	327529
2007-12-24	71.58	77.50	71.58	75.36	295118
2007-12-26	75.58	76.08	67.11	72.47	584146
2007-12-27	72.32	72.38	67.55	69.23	485700
2007-12-28	69.99	72.73	67.60	72.73	537002
2007-12-31	72.24	74.36	69.57	70.69	395846
2008-01-02	71.52	71.52	66.31	67.12	503088
2008-01-03	67.38	71.73	67.00	70.60	410578
2008-01-04	69.79	69.79	66.74	67.32	334900
2008-01-07	67.28	68.89	65.73	66.65	455880
2008-01-08	66.84	69.47	65.75	66.00	348300
2008-01-09	65.17	66.56	63.32	66.29	358994
2008-01-10	65.68	69.71	64.53	68.41	292498
2008-01-11	67.20	70.38	66.23	68.10	293218
2008-01-14	69.44	73.90	68.35	73.05	293350
2008-01-15	71.90	73.61	71.10	71.69	238329
2008-01-16	71.36	72.55	66.00	67.35	276400
2008-01-17	67.72	67.72	59.26	59.96	619606
2008-01-18	61.17	62.80	56.75	58.43	481621
2008-01-22	57.14	63.95	55.86	62.16	418308
2008-01-23	60.59	60.59	52.66	60.25	829123
2008-01-24	60.61	62.32	58.07	61.12	400375
2008-01-25	62.05	66.80	60.27	60.67	401200
2008-01-28	60.66	61.29	57.04	59.19	413620
2008-01-29	59.50	60.36	57.93	60.28	251580
2008-01-30	59.73	63.00	59.31	60.03	291550
2008-01-31	59.31	61.87	57.90	61.02	319350
2008-02-01	61.20	65.48	60.75	65.04	287153
2008-02-04	65.42	66.74	63.97	66.16	210800
2008-02-05	64.55	65.09	61.84	62.10	197775
2008-02-06	62.50	63.29	57.85	58.14	265210
2008-02-07	57.69	58.63	56.26	58.34	231100
2008-02-08	58.34	59.23	56.78	57.94	169500
2008-02-11	59.48	60.76	58.22	60.27	314350
2008-02-12	61.02	63.79	60.06	62.52	206989
2008-02-13	63.00	69.81	63.00	69.31	428185
2008-02-14	68.55	69.64	66.60	67.63	242900
2008-02-15	67.08	67.54	65.50	66.37	187915
2008-02-19	68.03	70.92	67.38	69.82	246107
2008-02-20	69.47	70.30	67.97	70.26	234400
2008-02-21	70.62	71.72	68.50	69.23	227639
2008-02-22	69.09	69.76	66.76	68.98	147585
2008-02-25	68.54	70.17	67.36	70.06	239888
2008-02-26	70.28	75.23	70.28	74.15	492945
2008-02-27	73.99	75.84	72.19	74.64	320368
2008-02-28	74.19	80.51	73.43	80.23	539960
2008-02-29	77.88	81.34	77.88	78.62	471590
2008-03-03	79.00	81.30	75.80	77.03	442327
2008-03-04	76.36	77.50	74.05	76.60	334158
2008-03-05	77.98	78.79	74.89	77.79	295736
2008-03-06	77.70	78.00	74.95	75.34	319140
2008-03-07	75.96	75.96	70.28	70.87	401914
2008-03-10	70.98	70.98	66.27	66.48	364844
2008-03-11	66.87	70.63	64.81	70.15	686795
2008-03-12	69.98	70.68	69.16	69.34	408495
2008-03-13	68.67	74.00	66.80	73.69	444577
2008-03-14	73.03	74.74	69.40	71.40	521228
2008-03-17	69.24	71.04	65.14	69.29	429617
2008-03-18	70.65	76.35	69.50	76.27	634997
2008-03-19	87.99	94.82	83.78	90.00	1337087
2008-03-20	89.64	99.80	86.55	96.89	1172897
2008-03-24	96.86	105.00	96.86	104.88	903901
2008-03-25	105.70	107.40	101.60	102.29	956678
2008-03-26	102.80	104.95	101.25	104.30	535757
2008-03-27	106.37	106.37	99.75	100.50	644673
2008-03-28	101.39	104.13	99.91	102.00	775245
2008-03-31	102.76	103.47	100.36	102.47	369304
2008-04-01	103.73	105.62	100.95	105.41	425370
2008-04-02	106.91	111.85	105.87	106.25	609310
2008-04-03	107.29	111.15	105.70	109.71	392580
2008-04-04	111.34	113.00	107.86	108.69	534567
2008-04-07	111.12	113.90	108.35	109.32	384784
2008-04-08	109.58	111.25	106.31	111.18	457691
2008-04-09	111.37	112.83	107.09	107.88	303023
2008-04-10	108.00	110.20	103.50	109.47	360679
2008-04-11	107.94	108.99	106.03	106.73	211400
2008-04-14	105.99	109.67	104.15	107.75	260794
2008-04-15	109.76	114.87	107.22	113.89	333539
2008-04-16	115.94	120.84	115.58	120.38	474815
2008-04-17	119.90	124.00	118.65	121.77	391015
2008-04-18	124.17	128.83	123.12	127.57	426129
2008-04-21	127.06	128.12	124.72	126.64	279125
2008-04-22	127.01	131.14	125.09	128.89	353110
2008-04-23	129.18	129.18	109.23	113.56	1622178
2008-04-24	113.50	113.67	106.35	113.22	690771
2008-04-25	114.34	117.00	107.86	112.05	369624
2008-04-28	112.01	116.39	110.90	111.54	461507
2008-04-29	110.91	113.49	103.22	103.38	570957
2008-04-30	102.59	105.22	98.05	104.12	965412
2008-05-01	103.84	104.94	98.50	103.74	540270
2008-05-02	104.38	105.92	99.81	101.20	468767
2008-05-05	102.88	102.88	98.50	99.50	376665
2008-05-06	98.01	101.41	96.25	99.09	555217
2008-05-07	99.91	107.00	99.75	102.15	711501
2008-05-08	101.91	106.94	99.62	106.67	406312
2008-05-09	105.00	109.24	104.16	108.33	279639
2008-05-12	109.27	110.98	106.11	110.14	213063
2008-05-13	111.10	111.10	106.85	108.11	291432
2008-05-14	107.00	111.43	102.32	111.25	721743
2008-05-15	111.54	111.86	105.95	109.83	526025
2008-05-16	109.81	110.00	104.88	106.80	398352
2008-05-19	106.32	109.45	102.12	102.93	432014
2008-05-20	103.29	103.29	99.54	100.04	515035
2008-05-21	99.21	103.22	98.67	98.90	452076
2008-05-22	98.20	100.70	97.04	98.02	291955
2008-05-23	96.90	98.89	94.41	97.96	377912
2008-05-27	98.46	103.18	96.51	103.16	362246
2008-05-28	103.16	104.76	102.93	103.71	467319
2008-05-29	104.06	109.70	103.01	105.72	530005
2008-05-30	106.73	108.61	104.12	105.00	265286
2008-06-02	105.58	109.76	105.50	106.83	400310
2008-06-03	107.53	111.16	105.76	108.39	416267
2008-06-04	107.75	112.23	106.50	108.64	335716
2008-06-05	108.51	113.32	108.51	112.84	400055
2008-06-06	111.80	119.13	111.80	116.77	720135
2008-06-09	116.36	118.42	113.01	114.39	472419
2008-06-10	114.08	119.61	111.81	115.10	563299
2008-06-11	116.03	119.00	111.40	112.03	439702
2008-06-12	113.95	115.50	112.91	114.31	364965
2008-06-13	115.34	125.82	113.59	125.82	792460
2008-06-16	126.61	129.49	122.29	129.15	513514
2008-06-17	129.31	130.49	118.66	124.43	1089786
2008-06-18	91.25	116.00	90.74	103.70	7438612
2008-06-19	103.71	103.75	96.25	98.85	1996902
2008-06-20	99.36	101.00	95.52	96.62	1482188
2008-06-23	96.63	100.37	94.20	99.89	817440
2008-06-24	98.32	101.32	97.47	99.34	771039
2008-06-25	98.41	99.00	85.37	91.05	1668576
2008-06-26	89.98	91.44	85.41	87.06	757575
2008-06-27	86.66	87.57	83.30	85.61	1173661
2008-06-30	86.01	87.22	82.91	84.97	512300
2008-07-01	84.22	84.90	81.01	83.14	604080
2008-07-02	83.30	83.56	77.69	78.62	1234378
2008-07-03	77.56	79.78	74.43	78.04	639644
2008-07-07	80.00	81.82	76.00	79.11	509073
2008-07-08	79.24	79.50	75.66	78.23	568608
2008-07-09	78.35	81.19	76.40	76.71	613895
2008-07-10	77.25	78.71	75.34	77.21	733762
2008-07-11	76.54	78.13	74.03	77.37	437078
2008-07-14	78.92	78.92	75.31	76.82	365729
2008-07-15	76.50	78.78	73.21	76.51	659555
2008-07-16	76.17	80.56	74.23	79.95	528520
2008-07-17	80.34	83.05	80.20	82.64	545044
2008-07-18	83.95	87.34	83.45	84.84	795548
2008-07-21	86.99	89.98	85.75	89.64	709979
2008-07-22	88.51	90.09	87.02	90.09	424983
2008-07-23	91.00	91.97	87.95	90.02	398458
2008-07-24	88.32	90.92	86.34	88.55	399392
2008-07-25	90.25	92.49	88.15	91.22	345408
2008-07-28	91.17	92.51	86.61	87.75	358129
2008-07-29	88.60	90.00	87.83	89.82	316992
2008-07-30	90.99	95.39	90.99	94.75	379014
2008-07-31	94.37	95.20	91.61	92.27	418026
2008-08-01	92.64	95.16	90.88	94.89	124797
2008-08-04	93.74	96.48	87.51	88.90	326227
2008-08-05	91.68	91.68	84.09	86.21	546218
2008-08-06	86.32	86.96	85.20	86.43	285445
2008-08-07	86.15	88.55	83.69	86.77	345336
2008-08-08	85.01	92.87	85.00	90.33	380647
2008-08-11	92.49	93.33	89.60	91.53	284858
2008-08-12	94.17	94.17	89.15	89.59	227134
2008-08-13	90.96	90.96	86.69	88.64	227305
2008-08-14	87.92	91.87	87.25	90.38	355201
2008-08-15	92.64	92.64	89.93	91.64	192244
2008-08-18	91.65	92.95	89.74	90.42	130160
2008-08-19	88.84	89.07	85.64	86.01	306270
2008-08-20	85.87	86.55	82.99	84.13	457533
2008-08-21	83.70	84.54	80.09	83.85	375893
2008-08-22	84.19	85.50	81.83	82.78	200227
2008-08-25	83.03	83.84	79.91	81.43	245067
2008-08-26	80.66	82.31	80.00	80.67	160804
2008-08-27	82.50	85.51	80.97	84.02	227522
2008-08-28	84.16	86.41	83.12	84.51	544542
2008-08-29	84.40	85.91	81.40	81.91	221656
2008-09-02	81.36	81.90	76.82	77.74	377703
2008-09-03	77.46	77.46	71.38	73.08	637327
2008-09-04	72.00	73.49	66.94	70.77	953929
2008-09-05	71.00	73.00	67.42	72.67	551685
2008-09-08	74.89	75.87	66.86	70.16	522150
2008-09-09	70.50	71.02	64.55	65.14	627047
2008-09-10	65.25	69.69	65.19	68.45	446346
2008-09-11	67.27	71.59	67.27	70.05	387870
2008-09-12	69.15	73.13	69.15	71.83	565413
2008-09-15	67.60	70.10	67.08	67.42	506008
2008-09-16	65.86	73.55	65.64	73.33	369727
2008-09-17	71.14	74.39	68.44	71.07	549131
2008-09-18	73.09	84.84	71.19	83.41	579723
2008-09-19	97.80	97.80	81.64	85.60	667258
2008-09-22	87.82	87.82	78.44	79.59	375289
2008-09-23	79.65	79.67	73.71	78.03	554020
2008-09-24	81.50	81.50	73.84	73.92	212643
2008-09-25	73.01	75.43	71.07	73.01	135315
2008-09-26	73.01	73.01	68.02	70.30	507272
2008-09-29	69.20	80.00	67.03	73.47	649602
2008-09-30	74.02	75.99	68.93	72.75	451922
2008-10-01	75.00	76.00	67.04	67.95	368825
2008-10-02	65.46	67.76	56.68	59.35	602094
2008-10-03	59.35	64.35	56.75	58.38	268814
2008-10-06	56.05	56.18	48.63	54.82	463953
2008-10-07	56.75	58.94	53.85	56.00	612500
2008-10-08	57.40	61.28	45.15	52.00	1424322
2008-10-09	52.04	63.82	52.04	54.43	999603
2008-10-10	52.64	64.09	47.37	61.41	904304
2008-10-13	66.16	68.09	61.82	63.85	422625
2008-10-14	66.12	68.18	56.75	57.85	467185
2008-10-15	56.43	57.00	47.93	47.93	503247
2008-10-16	48.56	50.46	44.25	49.80	656190
2008-10-17	47.90	51.77	47.24	48.00	471092
2008-10-20	48.52	52.80	48.52	51.02	668544
2008-10-21	50.42	53.40	48.87	50.36	524217
2008-10-22	49.38	49.38	43.90	45.55	375016
2008-10-23	45.61	45.75	39.53	41.76	968522
2008-10-24	39.00	42.57	37.64	40.44	298410
2008-10-27	38.94	41.71	36.44	36.56	398494
2008-10-28	37.51	41.53	35.15	41.53	337747
2008-10-29	44.99	45.03	41.32	42.50	455197
2008-10-30	44.42	45.82	43.11	44.64	262566
2008-10-31	44.62	48.25	43.13	47.58	296813
2008-11-03	47.53	48.06	42.80	43.92	321755
2008-11-04	45.89	49.28	45.89	48.06	400141
2008-11-05	47.36	51.12	46.92	49.08	341448
2008-11-06	48.37	50.02	45.39	45.40	255263
2008-11-07	45.67	47.50	44.05	46.14	153575
2008-11-10	48.00	51.46	48.00	49.10	275143
2008-11-11	48.01	48.40	45.78	46.29	167106
2008-11-12	46.00	46.22	42.12	42.16	147423
2008-11-13	42.52	48.80	40.45	48.77	359951
2008-11-14	47.69	47.69	42.81	42.90	174498
2008-11-17	42.42	44.00	40.61	41.53	135052
2008-11-18	41.57	42.00	37.46	38.80	291743
2008-11-19	38.83	40.48	35.34	35.65	493241
2008-11-20	35.10	40.05	34.37	35.05	632487
2008-11-21	36.01	38.80	33.02	38.44	447382
2008-11-24	39.65	42.02	37.75	41.73	272535
2008-11-25	41.90	42.85	38.02	40.35	366218
2008-11-26	39.51	42.00	37.01	41.90	337726
2008-11-28	40.75	41.62	38.09	38.91	87182
2008-12-01	37.90	37.90	33.83	34.22	320529
2008-12-02	34.64	34.64	29.38	31.76	484579
2008-12-03	29.86	33.70	29.01	31.65	568075
2008-12-04	31.92	32.82	30.43	30.92	548165
2008-12-05	30.57	30.85	29.12	29.95	489993
2008-12-08	30.77	39.52	30.77	37.74	608372
2008-12-09	37.42	40.73	35.28	37.70	445771
2008-12-10	38.59	41.49	38.25	40.74	246421
2008-12-11	40.54	42.85	39.67	40.68	291131
2008-12-12	40.00	42.67	38.75	42.06	275946
2008-12-15	42.50	43.22	38.67	39.74	263966
2008-12-16	40.11	40.11	35.28	38.30	756508
2008-12-17	38.51	39.99	35.61	39.20	604087
2008-12-18	39.13	40.60	36.36	37.15	346995
2008-12-19	37.81	39.38	32.50	33.08	722109
2008-12-22	32.45	32.98	31.03	32.34	457732
2008-12-23	32.99	33.68	31.61	32.15	261580
2008-12-24	32.29	32.44	31.18	31.83	64089
2008-12-26	32.50	32.85	31.94	32.72	106795
2008-12-29	33.00	35.85	33.00	34.20	510142
2008-12-30	33.57	34.50	31.50	31.50	667680
2008-12-31	32.00	33.36	31.24	31.79	461414
2009-01-02	32.02	34.90	31.81	34.19	587038
2009-01-05	33.58	37.82	33.58	37.02	594687
2009-01-06	37.46	39.49	37.16	38.72	537612
2009-01-07	38.25	39.60	35.73	36.42	529109
2009-01-08	36.09	38.99	36.00	38.61	376739
2009-01-09	38.72	41.41	38.00	38.83	322020
2009-01-12	38.66	39.38	35.00	35.32	292630
2009-01-13	35.04	36.82	34.32	35.62	197234
2009-01-14	34.75	34.85	32.59	33.54	243335
2009-01-15	32.72	33.45	31.02	32.78	484426
2009-01-16	33.90	34.09	32.32	33.38	308153
2009-01-20	32.39	32.95	30.81	31.05	309062
2009-01-21	32.40	32.58	30.06	32.47	235234
2009-01-22	31.70	32.44	30.30	31.35	250533
2009-01-23	30.77	33.04	30.56	31.95	137009
2009-01-26	32.16	32.69	30.09	31.14	327037
2009-01-27	31.40	32.84	31.01	32.14	143847
2009-01-28	32.50	34.44	32.31	32.98	240976
2009-01-29	32.37	33.48	31.69	31.83	187987
2009-01-30	30.20	30.20	24.05	26.00	1397914
2009-02-02	26.50	27.00	24.88	25.93	763532
2009-02-03	25.99	26.40	24.94	25.85	330202
2009-02-04	26.20	29.00	26.05	27.38	478543
2009-02-05	27.24	27.95	26.50	26.80	525946
2009-02-06	26.80	29.04	26.79	28.60	295988
2009-02-09	28.58	30.68	28.50	30.32	378165
2009-02-10	30.92	32.00	28.23	28.62	254434
2009-02-11	29.50	29.50	27.64	28.17	244811
2009-02-12	27.80	28.00	26.69	27.80	271741
2009-02-13	27.91	29.69	27.80	28.92	186605
2009-02-17	28.39	28.75	26.65	27.00	241568
2009-02-18	27.85	28.98	27.18	27.68	339352
2009-02-19	28.10	29.38	27.86	28.15	223791
2009-02-20	27.51	27.96	25.94	26.96	331308
2009-02-23	27.05	28.74	25.00	25.08	247683
2009-02-24	25.21	27.07	24.50	26.46	304463
2009-02-25	26.52	27.31	25.26	25.51	143444
2009-02-26	25.51	25.72	24.00	24.44	257925
2009-02-27	24.22	25.42	24.03	24.25	271110
2009-03-02	23.79	24.72	21.48	22.12	477230
2009-03-03	22.39	23.66	21.63	22.18	440164
2009-03-04	22.38	25.68	22.26	24.75	367947
2009-03-05	24.81	24.81	22.90	23.10	208221
2009-03-06	23.16	24.10	21.90	22.35	217088
2009-03-09	21.97	23.88	21.73	22.38	179254
2009-03-10	21.54	23.48	20.89	23.29	369943
2009-03-11	23.50	24.43	22.79	23.51	356182
2009-03-12	23.33	24.49	22.31	24.45	334725
2009-03-13	24.85	25.20	22.97	23.69	221398
2009-03-16	23.80	25.00	23.40	24.02	365271
2009-03-17	23.89	26.46	23.77	26.38	268817
2009-03-18	26.64	27.59	25.62	26.91	252880
2009-03-19	27.55	28.03	26.81	27.40	213949
2009-03-20	27.40	27.98	25.60	25.74	247680
2009-03-23	27.51	30.04	26.34	27.15	454198
2009-03-24	27.32	29.19	26.15	28.36	666072
2009-03-25	28.21	30.33	28.21	29.73	327780
2009-03-26	30.91	32.07	29.95	31.95	361798
2009-03-27	31.44	32.85	29.53	30.17	385351
2009-03-30	29.24	29.24	27.35	27.45	508935
2009-03-31	28.33	28.41	25.57	27.00	522120
2009-04-01	27.80	28.04	26.74	27.44	638345
2009-04-02	24.74	26.45	24.02	26.45	1300288
2009-04-03	26.37	28.76	26.11	28.72	643485
2009-04-06	28.31	28.36	26.94	27.58	388337
2009-04-07	27.27	27.66	26.33	26.49	337605
2009-04-08	26.61	27.40	26.14	26.88	259617
2009-04-09	27.40	29.33	27.00	28.95	630067
2009-04-13	28.68	32.22	28.06	32.08	505768
2009-04-14	32.80	37.47	32.38	35.48	1066724
2009-04-15	35.01	36.97	34.00	36.62	639443
2009-04-16	37.08	37.24	35.13	36.31	273880
2009-04-17	36.44	37.50	35.88	37.23	203505
2009-04-20	36.50	36.50	33.25	33.99	297066
2009-04-21	33.35	35.60	32.31	35.42	191760
2009-04-22	35.35	37.49	34.16	36.08	259439
2009-04-23	36.51	37.01	35.50	36.26	165836
2009-04-24	36.26	39.17	35.72	38.32	216466
2009-04-27	37.68	37.68	35.28	36.70	202001
2009-04-28	36.45	36.91	35.19	36.29	235673
2009-04-29	36.42	41.16	36.28	38.95	755969
2009-04-30	40.84	40.84	38.07	38.91	302637
2009-05-01	38.91	40.40	38.44	39.37	245137
2009-05-04	39.92	41.52	39.46	40.69	335906
2009-05-05	40.56	41.21	38.35	39.69	403811
2009-05-06	40.26	41.05	39.25	40.00	303047
2009-05-07	40.90	40.91	36.53	37.34	423536
2009-05-08	37.99	39.91	37.50	39.49	189774
2009-05-11	39.49	39.49	37.50	37.75	310543
2009-05-12	37.87	38.00	35.65	36.12	334091
2009-05-13	35.98	35.98	33.13	33.45	445088
2009-05-14	33.26	34.34	32.02	33.40	654195
2009-05-15	33.29	35.47	33.15	33.87	581484
2009-05-18	34.69	37.09	33.92	36.57	325764
2009-05-19	36.61	37.42	35.86	36.69	239203
2009-05-20	37.08	38.24	35.53	35.65	273556
2009-05-21	35.24	35.33	32.81	33.16	483406
2009-05-22	33.25	34.21	32.50	32.51	226586
2009-05-26	32.50	34.13	32.22	34.12	192363
2009-05-27	33.19	33.33	32.41	32.53	362984
2009-05-28	32.74	33.35	30.94	31.52	300274
2009-05-29	31.62	33.40	31.25	31.86	342948
2009-06-01	32.90	33.96	32.21	33.90	306915
2009-06-02	33.64	35.48	33.31	35.30	371793
2009-06-03	34.89	35.01	32.55	32.78	272213
2009-06-04	32.83	34.07	32.63	34.01	297201
2009-06-05	34.37	35.36	33.95	34.49	277504
2009-06-08	34.40	34.58	33.00	33.77	164723
2009-06-09	34.04	36.25	34.04	35.64	319215
2009-06-10	36.04	37.06	34.22	35.23	310948
2009-06-11	36.18	36.18	35.20	35.43	247900
2009-06-12	35.26	35.46	33.73	34.97	245561
2009-06-15	33.87	34.32	33.23	33.58	258871
2009-06-16	34.26	34.26	32.36	32.43	297835
2009-06-17	32.34	32.63	30.66	31.88	349179
2009-06-18	31.80	31.80	30.67	31.14	301096
2009-06-19	31.51	32.22	30.83	31.11	278318
2009-06-22	30.97	32.85	30.02	31.35	392557
2009-06-23	31.48	31.48	29.71	30.44	237908
2009-06-24	30.61	31.65	30.30	30.63	214480
2009-06-25	30.49	32.73	30.33	32.62	316548
2009-06-26	33.70	33.94	32.50	33.82	380507
2009-06-29	33.99	34.46	32.70	32.70	709749
2009-06-30	32.90	33.77	32.09	33.10	488014
2009-07-01	35.82	38.71	35.41	36.42	1107590
2009-07-02	35.93	36.65	35.02	36.15	478151
2009-07-06	35.73	35.73	33.02	33.57	528180
2009-07-07	33.87	34.02	32.38	32.70	380900
2009-07-08	33.18	33.19	31.50	32.18	312623
2009-07-09	32.49	32.87	31.83	32.07	212836
2009-07-10	31.88	32.28	31.26	32.26	216914
2009-07-13	32.71	32.84	31.25	32.74	196600
2009-07-14	32.74	33.71	32.06	33.57	185277
2009-07-15	33.98	34.48	33.73	34.33	186843
2009-07-16	34.19	35.22	33.70	34.99	228436
2009-07-17	35.10	35.36	34.77	34.95	187252
2009-07-20	35.75	36.97	35.05	36.42	399943
2009-07-21	37.01	37.70	35.66	36.16	187843
2009-07-22	36.31	36.90	35.04	35.15	261448
2009-07-23	36.17	36.87	35.19	36.21	237885
2009-07-24	35.83	38.29	35.50	37.70	402464
2009-07-27	37.81	38.09	36.76	37.13	131427
2009-07-28	38.05	38.05	36.14	37.00	125640
2009-07-29	36.82	36.82	35.65	36.15	102409
2009-07-30	36.43	37.01	36.19	36.36	129644
2009-07-31	36.03	36.29	34.50	35.47	270812
2009-08-03	35.72	37.44	35.67	37.44	220882
2009-08-04	37.02	37.83	36.72	37.55	138493
2009-08-05	37.43	37.74	36.94	37.70	161216
2009-08-06	37.99	39.28	37.91	38.60	339480
2009-08-07	38.95	42.05	38.87	40.92	447526
2009-08-10	40.68	41.00	40.04	40.34	127507
2009-08-11	40.33	40.33	39.09	39.66	133894
2009-08-12	39.73	42.12	39.33	41.59	194540
2009-08-13	41.93	45.82	41.86	45.38	734852
2009-08-14	45.32	45.32	42.40	43.79	366357
2009-08-17	42.06	42.65	41.39	42.46	229080
2009-08-18	42.84	45.61	42.80	44.87	490838
2009-08-19	44.44	44.44	42.59	43.24	279549
2009-08-20	43.24	44.62	43.09	43.84	197167
2009-08-21	44.39	45.50	44.14	45.13	344105
2009-08-24	45.37	46.00	45.00	45.48	412535
2009-08-25	45.59	47.02	45.40	46.62	258056
2009-08-26	46.44	46.59	43.66	43.95	341885
2009-08-27	43.73	44.21	42.68	44.14	153746
2009-08-28	44.44	44.73	42.99	43.20	206924
2009-08-31	42.97	43.17	40.70	41.51	276826
2009-09-01	41.72	42.90	39.68	40.53	318601
2009-09-02	40.34	40.51	38.75	39.48	258093
2009-09-03	39.63	40.09	39.11	39.95	154042
2009-09-04	39.79	41.01	39.41	40.89	169400
2009-09-08	41.34	41.79	40.95	41.62	139672
2009-09-09	42.09	42.99	41.67	42.38	167109
2009-09-10	42.15	42.30	41.30	42.15	131837
2009-09-11	42.19	42.44	41.62	42.11	314900
2009-09-14	41.79	42.29	41.00	42.24	118891
2009-09-15	41.75	43.58	41.61	43.19	165879
2009-09-16	43.26	43.91	43.01	43.74	146890
2009-09-17	43.53	44.50	43.37	43.67	114814
2009-09-18	43.78	45.08	43.26	43.73	103987
2009-09-21	42.66	43.17	42.27	42.55	90943
2009-09-22	42.72	43.58	42.72	43.22	75101
2009-09-23	43.51	44.29	42.75	42.88	150376
2009-09-24	43.19	43.19	41.44	42.83	160230
2009-09-25	42.43	42.85	40.72	41.74	172173
2009-09-28	42.06	42.08	39.74	40.32	388800
2009-09-29	40.40	41.38	39.75	39.89	389830
2009-09-30	40.00	40.22	38.80	39.38	367168
2009-10-01	38.92	39.03	36.69	36.84	445270
2009-10-02	36.39	36.49	35.61	36.14	290155
2009-10-05	35.84	37.16	35.84	36.99	231223
2009-10-06	37.12	37.89	35.94	36.32	280472
2009-10-07	36.28	37.23	36.12	36.62	139497
2009-10-08	36.99	37.60	36.26	37.29	300921
2009-10-09	37.46	38.45	37.44	38.29	175750
2009-10-12	38.56	39.02	38.39	38.88	170412
2009-10-13	38.95	38.95	36.66	37.09	364299
2009-10-14	37.50	38.00	36.28	37.04	217812
2009-10-15	36.96	37.66	36.61	37.62	170277
2009-10-16	37.23	37.23	34.71	34.78	496552
2009-10-19	34.90	35.00	31.99	32.21	1318729
2009-10-20	32.23	33.88	31.20	33.50	715704
2009-10-21	31.75	34.65	31.51	33.67	1311078
2009-10-22	35.01	36.85	34.33	36.11	866226
2009-10-23	36.33	36.60	34.85	35.25	499468
2009-10-26	35.40	36.75	34.30	34.46	401555
2009-10-27	34.46	34.93	33.53	33.88	293840
2009-10-28	33.52	33.80	31.84	32.09	408523
2009-10-29	32.41	34.14	32.41	33.90	282345
2009-10-30	33.75	34.07	32.34	32.83	284074
2009-11-02	33.01	33.80	32.20	32.79	289160
2009-11-03	32.57	34.80	32.57	34.55	371835
2009-11-04	34.79	35.30	33.46	33.57	258569
2009-11-05	34.18	34.98	33.78	34.66	199180
2009-11-06	34.62	35.03	33.39	33.90	166317
2009-11-09	34.58	35.22	34.36	34.97	213149
2009-11-10	35.11	35.47	33.74	34.38	193110
2009-11-11	34.92	35.71	34.11	34.43	162008
2009-11-12	34.19	34.64	33.51	33.69	126117
2009-11-13	34.02	35.05	33.70	34.72	163686
2009-11-16	34.60	36.40	34.60	36.32	270595
2009-11-17	36.15	36.32	35.15	35.50	119926
2009-11-18	35.40	36.87	35.34	36.44	264802
2009-11-19	36.36	36.70	34.76	35.24	180685
2009-11-20	35.14	35.14	33.86	35.01	137036
2009-11-23	36.00	36.94	35.50	35.62	139897
2009-11-24	35.53	35.88	34.98	35.43	88123
2009-11-25	35.46	36.14	35.00	35.94	75933
2009-11-27	34.99	36.90	34.99	35.27	103771
2009-11-30	35.06	35.15	34.56	35.09	98636
2009-12-01	35.33	36.67	35.02	36.57	173180
2009-12-02	36.28	36.75	35.61	36.07	128268
2009-12-03	36.35	36.90	35.31	35.39	77569
2009-12-04	36.18	37.92	36.03	36.50	203392
2009-12-07	36.68	37.24	36.44	36.84	65205
2009-12-08	36.88	36.88	35.59	35.78	82292
2009-12-09	35.63	35.84	35.05	35.64	70467
2009-12-10	35.76	35.85	35.24	35.43	95322
2009-12-11	35.51	35.75	35.20	35.58	51699
2009-12-14	36.14	37.07	35.79	36.72	167733
2009-12-15	36.80	37.38	36.20	36.81	97341
2009-12-16	37.01	37.89	36.58	36.95	110768
2009-12-17	36.65	36.77	35.91	36.45	73475
2009-12-18	36.73	37.85	36.00	37.85	232593
2009-12-21	38.03	38.73	37.83	37.91	148358
2009-12-22	39.50	40.49	37.83	40.19	823020
2009-12-23	40.42	43.13	40.42	42.45	402216
2009-12-24	42.48	44.15	42.48	43.52	136135
2009-12-28	43.52	43.88	41.27	41.68	275637
2009-12-29	41.65	42.23	40.40	40.67	237197
2009-12-30	41.11	41.78	40.12	40.34	199613
2009-12-31	40.36	40.88	39.64	39.85	164641
2010-01-04	40.51	42.25	40.30	42.25	242427
2010-01-05	42.47	42.96	41.57	42.96	188462
2010-01-06	42.79	43.87	42.55	43.83	219937
2010-01-07	43.81	45.90	43.17	45.68	281530
2010-01-08	45.38	46.99	44.97	45.94	134384
2010-01-11	46.00	47.45	45.64	45.94	163728
2010-01-12	45.70	45.70	43.53	44.16	178895
2010-01-13	44.26	44.50	43.31	43.48	260448
2010-01-14	43.77	44.24	42.84	43.95	152025
2010-01-15	44.13	44.66	42.85	43.65	245237
2010-01-19	43.97	44.75	43.61	44.09	132334
2010-01-20	43.57	43.65	42.33	43.18	119056
2010-01-21	43.12	43.40	41.55	41.62	130045
2010-01-22	41.51	42.74	40.62	40.81	150402
2010-01-25	41.18	41.43	40.37	40.96	78242
2010-01-26	40.61	41.95	40.30	41.70	153978
2010-01-27	41.28	42.15	40.40	42.05	167857
2010-01-28	42.26	42.36	41.20	41.57	184568
2010-01-29	41.86	42.31	40.20	40.24	195035
2010-02-01	40.53	41.34	40.29	40.30	123399
2010-02-02	40.32	40.76	39.18	39.77	365415
2010-02-03	39.59	40.16	38.87	39.35	244631
2010-02-04	39.13	39.25	36.84	36.99	511743
2010-02-05	37.17	37.31	35.40	36.61	370994
2010-02-08	36.54	37.14	35.96	36.66	208142
2010-02-09	37.20	38.68	37.20	38.18	195617
2010-02-10	37.87	38.28	36.94	38.23	140799
2010-02-11	37.95	39.50	37.74	39.36	97240
2010-02-12	38.78	39.45	38.40	39.45	156157
2010-02-16	40.13	40.13	38.96	39.08	121043
2010-02-17	39.09	39.63	38.53	38.65	161929
2010-02-18	38.53	39.55	38.53	39.15	150861
2010-02-19	39.13	40.10	38.78	39.15	233855
2010-02-22	39.23	39.40	38.40	39.02	142556
2010-02-23	38.76	39.50	37.59	37.76	242481
2010-02-24	37.99	38.13	37.12	38.03	122097
2010-02-25	37.74	38.35	37.03	38.27	124528
2010-02-26	38.23	38.41	36.61	36.81	284300
2010-03-01	37.11	38.61	37.11	38.59	179605
2010-03-02	38.73	39.37	38.43	38.62	218396
2010-03-03	38.88	40.49	38.79	39.22	284978
2010-03-04	39.19	41.26	38.50	40.84	257762
2010-03-05	41.07	42.12	41.07	41.81	163755
2010-03-08	41.59	41.78	40.84	41.41	107987
2010-03-09	41.36	42.55	41.27	41.75	294772
2010-03-10	41.63	42.55	41.56	42.32	101303
2010-03-11	41.89	42.87	41.78	42.80	109345
2010-03-12	42.87	43.92	42.85	43.47	196454
2010-03-15	43.48	43.61	42.37	42.70	165434
2010-03-16	42.73	43.00	41.65	42.09	229910
2010-03-17	42.07	42.79	41.98	42.10	184201
2010-03-18	42.01	42.51	41.31	41.73	96896
2010-03-19	41.97	42.70	40.81	41.67	180930
2010-03-22	41.17	42.09	40.88	42.08	109337
2010-03-23	42.22	43.04	41.85	42.93	142356
2010-03-24	42.62	43.14	42.23	42.30	88052
2010-03-25	42.70	43.20	41.68	41.71	127954
2010-03-26	41.85	42.53	41.21	41.63	168006
2010-03-29	41.94	42.28	40.89	41.87	189635
2010-03-30	42.13	43.03	41.83	42.66	391678
2010-03-31	42.15	43.13	41.14	41.41	489153
2010-04-01	41.66	42.14	40.15	40.70	247481
2010-04-05	40.80	41.06	38.79	39.28	397786
2010-04-06	39.24	39.48	38.57	39.09	141196
2010-04-07	38.88	39.11	38.47	39.06	280296
2010-04-08	39.01	39.28	38.58	39.09	163364
2010-04-09	39.25	40.47	38.91	39.50	187619
2010-04-12	39.41	39.67	39.07	39.49	113877
2010-04-13	39.47	40.40	39.47	39.82	118410
2010-04-14	39.99	40.24	39.67	40.15	125033
2010-04-15	40.07	40.62	39.85	40.30	131678
2010-04-16	40.05	40.26	39.11	39.75	228806
2010-04-19	39.65	39.79	38.32	38.76	190528
2010-04-20	39.13	39.71	38.68	39.43	79825
2010-04-21	39.16	39.94	39.16	39.77	119062
2010-04-22	39.30	40.39	39.10	40.33	76033
2010-04-23	40.33	40.40	40.00	40.29	67080
2010-04-26	40.19	41.22	40.00	40.04	109819
2010-04-27	39.72	40.51	38.70	38.83	167632
2010-04-28	39.03	39.56	38.85	39.13	77395
2010-04-29	39.38	39.60	38.92	39.34	91636
2010-04-30	39.46	39.87	38.03	38.03	162931
2010-05-03	38.16	39.02	38.12	38.97	118404
2010-05-04	38.51	38.51	37.32	37.77	159206
2010-05-05	37.24	37.29	35.00	36.99	221362
2010-05-06	36.79	37.85	35.37	36.61	235664
2010-05-07	36.59	36.67	35.42	35.92	353761
2010-05-10	39.47	39.47	36.52	37.22	136239
2010-05-11	36.88	37.39	36.62	36.87	93619
2010-05-12	36.87	38.02	36.87	37.73	122517
2010-05-13	37.71	38.37	37.53	37.92	84015
2010-05-14	37.33	37.43	36.46	37.08	110522
2010-05-17	37.22	37.45	35.20	36.45	251058
2010-05-18	36.75	37.35	35.72	35.91	81334
2010-05-19	35.70	36.33	35.12	35.89	138045
2010-05-20	35.25	35.70	34.41	34.51	182842
2010-05-21	33.92	35.36	33.61	35.11	185162
2010-05-24	34.98	35.07	34.32	34.42	148172
2010-05-25	34.10	34.61	33.00	34.52	248854
2010-05-26	34.55	35.46	34.02	34.25	104017
2010-05-27	35.18	35.37	34.46	35.20	101441
2010-05-28	35.26	35.26	33.93	34.17	108098
2010-06-01	33.70	34.47	33.09	33.09	124219
2010-06-02	33.36	33.65	32.91	33.60	180643
2010-06-03	34.55	34.87	33.83	34.53	190441
2010-06-04	33.92	34.18	33.10	33.22	245186
2010-06-07	33.37	33.49	32.05	32.13	139115
2010-06-08	32.19	33.10	31.74	33.01	252288
2010-06-09	33.18	34.24	32.86	33.17	155795
2010-06-10	33.85	34.53	33.67	34.52	130217
2010-06-11	34.10	35.44	34.10	35.20	114781
2010-06-14	35.44	35.62	34.26	34.43	146854
2010-06-15	34.57	34.96	34.45	34.78	191963
2010-06-16	34.50	36.00	34.50	35.62	164445
2010-06-17	35.87	36.54	35.58	36.00	118913
2010-06-18	36.23	36.47	35.69	36.29	150374
2010-06-21	36.71	37.08	36.00	36.34	152741
2010-06-22	36.54	36.96	35.72	35.80	161749
2010-06-23	35.72	35.83	34.83	35.17	128180
2010-06-24	34.95	35.44	34.62	34.98	92440
2010-06-25	35.05	35.26	34.56	35.10	132611
2010-06-28	35.01	35.28	33.90	33.98	287890
2010-06-29	33.37	33.61	32.39	32.41	355688
2010-06-30	33.97	34.49	31.59	31.69	398916
2010-07-01	32.64	32.64	30.81	32.24	442009
2010-07-02	32.32	32.38	31.44	31.75	99783
2010-07-06	32.52	32.55	31.23	31.44	177462
2010-07-07	31.47	31.97	30.80	31.93	179739
2010-07-08	32.32	33.73	32.16	33.63	241508
2010-07-09	33.51	34.36	33.45	34.32	160368
2010-07-12	34.04	34.05	32.45	32.60	141850
2010-07-13	33.16	33.71	32.68	33.49	228326
2010-07-14	33.14	33.60	32.87	33.28	117990
2010-07-15	33.28	33.85	32.20	33.66	158111
2010-07-16	33.35	33.53	32.31	32.42	127945
2010-07-19	32.63	33.17	32.17	33.09	82934
2010-07-20	32.77	33.58	32.49	33.49	130806
2010-07-21	33.52	33.94	32.80	33.02	142134
2010-07-22	33.59	34.00	33.33	33.78	146594
2010-07-23	33.52	34.75	33.41	34.58	157551
2010-07-26	34.79	34.91	34.26	34.49	121601
2010-07-27	34.91	34.98	34.17	34.57	139400
2010-07-28	34.43	34.67	33.95	34.18	77830
2010-07-29	34.60	34.90	33.61	34.52	122506
2010-07-30	34.02	35.03	33.90	34.78	101089
2010-08-02	35.40	35.64	34.18	34.62	123535
2010-08-03	34.35	36.20	34.29	35.63	205399
2010-08-04	35.88	36.19	35.73	36.13	331608
2010-08-05	35.90	38.15	35.84	37.77	403428
2010-08-06	37.50	38.19	37.21	38.00	168972
2010-08-09	38.03	38.05	37.47	37.76	77482
2010-08-10	37.12	37.39	36.68	36.89	146554
2010-08-11	36.40	36.40	35.06	35.19	127579
2010-08-12	34.45	35.93	34.42	35.63	178639
2010-08-13	35.42	35.42	33.70	34.14	170135
2010-08-16	33.88	35.22	33.65	34.96	124726
2010-08-17	35.22	37.46	35.22	36.59	310700
2010-08-18	36.67	37.44	36.01	37.15	131426
2010-08-19	36.82	37.14	35.85	36.45	165278
2010-08-20	36.34	36.57	35.71	36.45	114276
2010-08-23	36.64	36.83	35.84	35.96	162723
2010-08-24	35.61	36.38	35.15	36.04	142349
2010-08-25	35.68	36.57	35.50	36.52	147267
2010-08-26	36.55	37.29	36.53	36.72	141810
2010-08-27	37.27	38.00	36.75	37.77	121962
2010-08-30	37.81	37.86	36.51	36.51	85089
2010-08-31	36.37	37.40	36.06	36.87	100670
2010-09-01	37.32	38.59	37.22	38.51	150107
2010-09-02	38.31	39.62	38.07	39.38	173063
2010-09-03	39.74	40.30	39.37	40.13	145016
2010-09-07	39.84	39.90	39.02	39.29	68144
2010-09-08	39.42	39.95	39.04	39.47	103694
2010-09-09	40.05	40.15	39.04	39.36	91175
2010-09-10	39.41	39.91	39.00	39.27	50805
2010-09-13	39.71	40.64	39.71	39.82	146947
2010-09-14	39.79	40.95	39.61	39.86	117764
2010-09-15	39.88	40.25	39.06	40.04	68308
2010-09-16	39.85	40.31	39.78	40.20	109636
2010-09-17	40.67	41.45	40.00	41.02	228774
2010-09-20	41.10	42.95	41.08	42.84	168830
2010-09-21	42.72	42.94	42.16	42.50	159451
2010-09-22	42.59	43.11	42.27	42.92	311785
2010-09-23	42.56	43.34	42.13	42.48	180920
2010-09-24	43.12	43.58	42.91	43.38	197187
2010-09-27	43.52	44.12	43.01	43.79	144687
2010-09-28	43.59	43.68	42.34	43.53	367408
2010-09-29	43.23	44.34	43.02	44.28	359343
2010-09-30	44.39	44.71	42.69	43.32	206339
2010-10-01	43.56	43.56	42.32	42.75	288450
2010-10-04	42.42	42.94	40.61	41.24	215635
2010-10-05	41.82	42.88	41.64	42.76	164866
2010-10-06	42.75	43.70	42.40	43.61	101950
2010-10-07	43.78	43.78	42.80	43.32	120208
2010-10-08	43.57	48.48	43.51	48.29	407056
2010-10-11	48.00	49.93	47.98	48.79	292100
2010-10-12	48.73	48.95	47.92	48.75	95214
2010-10-13	49.13	51.33	49.11	51.11	285640
2010-10-14	49.81	50.70	49.27	50.63	215650
2010-10-15	51.27	51.61	50.60	51.17	222952
2010-10-18	51.05	51.88	51.02	51.30	124378
2010-10-19	50.58	51.12	48.94	49.30	336720
2010-10-20	51.17	57.87	51.00	57.78	862993
2010-10-21	56.40	59.59	55.65	57.59	688288
2010-10-22	57.52	58.84	57.21	58.30	160092
2010-10-25	58.94	59.30	56.55	56.72	304887
2010-10-26	56.37	57.61	55.59	57.10	171071
2010-10-27	56.68	56.84	55.23	56.59	209692
2010-10-28	57.00	57.12	55.76	56.60	107827
2010-10-29	56.17	58.27	56.17	57.65	146642
2010-11-01	58.14	58.44	55.79	56.46	168016
2010-11-02	57.65	57.69	55.98	57.08	187434
2010-11-03	57.10	59.23	57.08	59.08	157069
2010-11-04	59.70	63.17	59.70	62.70	377664
2010-11-05	62.30	62.50	61.69	61.82	141614
2010-11-08	61.55	63.00	60.84	62.30	151411
2010-11-09	62.77	66.48	62.03	63.48	400201
2010-11-10	63.26	65.52	62.53	65.42	173748
2010-11-11	64.15	65.00	63.35	63.75	123071
2010-11-12	62.93	63.32	58.37	58.72	370562
2010-11-15	59.35	60.76	57.90	59.09	183716
2010-11-16	58.47	59.66	57.60	59.07	341342
2010-11-17	59.08	59.75	58.54	59.40	110569
2010-11-18	59.51	60.75	59.31	59.92	156291
2010-11-19	59.82	59.94	58.60	58.77	170327
2010-11-22	58.39	59.33	57.91	59.08	119330
2010-11-23	58.24	58.69	57.01	57.67	148950
2010-11-24	58.14	61.38	58.07	61.14	153380
2010-11-26	60.53	61.35	60.30	61.03	38831
2010-11-29	60.49	60.49	57.82	58.34	183735
2010-11-30	57.55	59.42	56.78	59.04	126817
2010-12-01	60.21	61.37	59.59	60.29	145822
2010-12-02	58.50	60.44	58.00	60.21	148464
2010-12-03	60.10	62.36	59.41	62.08	124009
2010-12-06	62.28	65.00	61.41	64.71	323813
2010-12-07	65.75	67.21	65.75	66.49	217056
2010-12-08	66.46	67.35	64.96	65.32	120117
2010-12-09	65.75	65.96	63.56	63.73	134408
2010-12-10	63.94	66.50	63.90	66.16	145131
2010-12-13	66.60	72.80	66.48	70.51	539858
2010-12-14	70.79	71.51	68.70	69.05	147242
2010-12-15	69.06	70.75	68.73	68.96	80983
2010-12-16	69.25	69.25	67.75	68.08	162439
2010-12-17	67.63	67.74	65.31	67.12	509750
2010-12-20	67.33	70.42	67.33	68.07	368737
2010-12-21	68.28	68.50	66.09	67.55	288810
2010-12-22	63.61	64.86	61.58	62.00	776094
2010-12-23	61.51	63.15	60.45	61.82	360400
2010-12-27	61.88	62.42	59.20	59.99	278492
2010-12-28	59.95	60.23	58.36	59.06	297679
2010-12-29	59.36	61.51	59.02	61.16	351881
2010-12-30	61.19	61.87	60.49	60.76	430726
2010-12-31	60.68	60.92	59.05	59.43	226263
2011-01-03	59.87	60.98	59.57	59.93	220306
2011-01-04	59.96	62.67	59.96	62.59	531256
2011-01-05	62.26	64.87	62.21	63.47	422663
2011-01-06	63.67	63.67	61.70	62.52	144700
2011-01-07	62.61	63.37	61.66	62.20	113260
2011-01-10	61.72	67.61	61.71	66.25	586685
2011-01-11	66.70	67.79	65.71	66.29	207524
2011-01-12	67.03	68.80	66.86	67.61	219313
2011-01-13	67.61	68.37	66.58	67.51	153899
2011-01-14	68.21	68.23	66.71	67.95	118001
2011-01-18	67.93	67.93	66.74	67.08	124831
2011-01-19	66.81	66.96	65.64	65.87	252182
2011-01-20	65.25	65.49	61.63	63.08	260235
2011-01-21	63.49	64.19	62.00	62.81	179664
2011-01-24	63.04	66.19	63.04	64.77	216394
2011-01-25	64.51	64.51	63.28	64.22	153410
2011-01-26	64.25	65.19	63.71	64.79	201946
2011-01-27	64.79	66.35	64.70	66.04	221031
2011-01-28	66.00	66.06	62.80	63.76	246325
2011-01-31	63.83	65.19	63.78	65.08	148688
2011-02-01	65.63	69.26	65.63	69.13	379854
2011-02-02	68.95	70.79	67.65	68.25	200512
2011-02-03	67.99	68.35	66.44	67.95	110860
2011-02-04	68.39	70.42	68.08	69.51	166642
2011-02-07	69.51	71.64	69.51	71.32	181655
2011-02-08	71.13	71.44	70.65	71.39	67187
2011-02-09	71.02	71.75	69.76	70.49	91762
2011-02-10	69.97	72.38	69.37	71.35	101203
2011-02-11	70.76	71.39	70.23	70.70	124188
2011-02-14	70.94	74.54	70.93	74.33	223305
2011-02-15	75.21	75.21	70.46	70.60	237578
2011-02-16	71.24	72.17	70.39	70.80	188928
2011-02-17	70.68	71.50	70.38	70.95	172430
2011-02-18	71.74	79.56	71.34	76.78	893576
2011-02-22	75.20	75.20	69.66	70.28	447304
2011-02-23	70.24	70.24	66.73	68.52	440134
2011-02-24	68.96	69.95	67.16	68.80	308685
2011-02-25	69.34	71.59	69.14	71.20	162819
2011-02-28	71.69	73.74	70.00	70.61	127569
2011-03-01	71.01	71.36	67.46	68.75	251014
2011-03-02	68.99	70.86	67.68	68.82	145058
2011-03-03	69.97	73.81	69.73	73.00	247185
2011-03-04	73.88	73.88	72.01	73.22	150768
2011-03-07	73.78	73.78	71.58	72.35	198987
2011-03-08	72.35	74.00	72.06	73.79	158353
2011-03-09	73.43	74.99	73.20	74.51	153928
2011-03-10	73.05	73.51	70.64	70.91	254763
2011-03-11	70.00	70.89	68.92	70.26	125015
2011-03-14	69.10	72.46	69.10	72.13	174457
2011-03-15	69.67	72.41	69.46	71.83	128246
2011-03-16	71.63	72.79	68.82	69.50	141819
2011-03-17	70.90	72.83	70.40	72.36	165671
2011-03-18	73.70	75.55	71.41	72.28	204497
2011-03-21	73.95	75.00	73.52	74.19	143640
2011-03-22	74.28	74.76	73.35	74.21	75317
2011-03-23	73.90	75.13	73.16	74.88	80308
2011-03-24	75.07	76.91	74.80	75.60	107519
2011-03-25	76.28	78.19	76.01	77.32	161055
2011-03-28	77.39	78.40	75.85	75.98	97401
2011-03-29	75.76	77.38	73.90	76.13	159210
2011-03-30	82.19	85.87	77.18	79.19	1039828
2011-03-31	78.69	79.43	76.64	79.02	189846
2011-04-01	79.94	79.94	76.88	77.35	152230
2011-04-04	78.00	79.30	77.46	78.37	213509
2011-04-05	77.84	78.00	76.06	77.07	154078
2011-04-06	77.96	78.25	74.62	75.38	195790
2011-04-07	75.30	75.50	71.75	72.95	248875
2011-04-08	74.41	77.00	72.42	73.00	188949
2011-04-11	72.98	73.00	70.36	71.32	164382
2011-04-12	70.70	70.93	69.52	70.19	173537
2011-04-13	71.39	72.00	70.18	70.72	115312
2011-04-14	70.04	71.13	70.00	70.63	90574
2011-04-15	71.01	72.80	70.37	71.67	183128
2011-04-18	70.63	71.60	69.83	70.55	188921
2011-04-19	70.99	71.59	69.89	70.88	109909
2011-04-20	72.48	73.40	71.67	72.45	103547
2011-04-21	73.42	74.30	72.91	74.15	87793
2011-04-25	73.84	74.99	72.00	72.61	69352
2011-04-26	73.04	73.64	71.79	73.12	98942
2011-04-27	73.13	73.19	70.86	71.56	106760
2011-04-28	71.49	73.03	71.48	72.80	157837
2011-04-29	72.83	73.78	72.21	73.32	75156
2011-05-02	73.75	73.75	72.20	72.44	117749
2011-05-03	72.04	72.40	67.28	67.89	225348
2011-05-04	67.73	67.78	62.94	64.76	311312
2011-05-05	64.16	65.44	63.64	64.57	263510
2011-05-06	65.80	66.32	64.45	65.06	141215
2011-05-09	65.00	65.25	64.48	65.10	163891
2011-05-10	65.56	67.86	65.50	66.97	224313
2011-05-11	66.77	66.81	63.60	64.15	203157
2011-05-12	63.79	65.77	63.51	65.17	116122
2011-05-13	65.23	65.46	63.65	63.69	194167
2011-05-16	63.41	64.30	62.27	62.30	155293
2011-05-17	62.17	63.21	61.85	62.54	119887
2011-05-18	63.28	65.44	63.33	64.99	153860
2011-05-19	65.51	66.47	64.35	64.83	188851
2011-05-20	64.53	64.60	63.49	63.95	112455
2011-05-23	63.48	63.48	62.55	63.07	172216
2011-05-24	63.46	64.39	62.54	62.55	137321
2011-05-25	62.55	64.78	62.29	64.31	177833
2011-05-26	64.02	66.15	63.80	66.08	77476
2011-05-27	66.75	67.29	65.54	66.00	81218
2011-05-31	66.97	67.11	66.23	67.08	134501
2011-06-01	66.73	66.73	62.66	63.28	198070
2011-06-02	63.50	64.99	63.31	64.56	130811
2011-06-03	63.25	64.87	62.78	64.44	211679
2011-06-06	64.38	64.38	60.25	61.15	257072
2011-06-07	61.76	62.51	61.16	61.53	111426
2011-06-08	61.42	61.53	57.21	57.84	344122
2011-06-09	58.26	62.62	58.06	61.35	288555
2011-06-10	60.73	61.12	59.03	59.46	132068
2011-06-13	59.91	60.53	58.01	58.07	157621
2011-06-14	59.35	61.86	58.78	61.45	268839
2011-06-15	60.32	60.61	58.70	59.65	259994
2011-06-16	59.53	60.72	58.93	60.57	239138
2011-06-17	61.36	62.12	58.72	59.60	253864
2011-06-20	59.28	59.77	58.96	59.48	148228
2011-06-21	60.22	62.46	60.22	61.92	108982
2011-06-22	61.64	63.00	61.64	62.33	76012
2011-06-23	61.81	62.38	59.76	62.09	129043
2011-06-24	62.33	63.21	61.97	62.16	118850
2011-06-27	62.23	63.57	61.88	63.34	88878
2011-06-28	63.65	66.00	63.65	65.62	239695
2011-06-29	70.26	70.98	66.33	68.99	865589
2011-06-30	69.24	70.14	68.20	68.80	410841
2011-07-01	69.13	70.97	68.40	70.39	261560
2011-07-05	70.44	71.75	70.38	70.84	321823
2011-07-06	70.72	71.65	69.67	71.00	268348
2011-07-07	71.93	73.03	71.60	72.82	238736
2011-07-08	71.11	72.73	70.64	72.57	159750
2011-07-11	71.24	71.86	69.60	69.98	136629
2011-07-12	69.72	70.81	69.34	69.58	110508
2011-07-13	70.19	72.09	70.19	71.04	133234
2011-07-14	71.34	71.86	68.00	68.09	165644
2011-07-15	69.12	70.98	68.56	70.71	221579
2011-07-18	70.46	70.71	68.03	68.61	111237
2011-07-19	69.85	70.78	68.59	69.12	223665
2011-07-20	69.38	69.40	68.32	68.85	125245
2011-07-21	69.44	70.36	68.58	70.16	165504
2011-07-22	69.84	70.59	69.50	70.00	84229
2011-07-25	68.97	71.02	68.64	70.66	125367
2011-07-26	70.41	70.50	68.00	68.41	120628
2011-07-27	68.00	68.00	64.66	65.00	184030
2011-07-28	65.13	65.95	63.76	63.99	147079
2011-07-29	62.72	64.09	61.41	63.30	180553
2011-08-01	64.59	65.30	62.18	62.96	166231
2011-08-02	62.30	63.59	60.23	60.25	216171
2011-08-03	60.18	62.21	59.28	61.36	219603
2011-08-04	60.09	60.60	56.79	56.81	356855
2011-08-05	58.66	58.66	52.58	55.08	543189
2011-08-08	52.38	53.71	47.68	47.68	506363
2011-08-09	49.89	55.11	49.54	55.11	428326
2011-08-10	52.79	54.15	51.41	51.55	253573
2011-08-11	52.38	57.01	52.24	55.87	282208
2011-08-12	56.75	58.33	56.10	57.74	270298
2011-08-15	58.39	59.22	57.61	58.59	128720
2011-08-16	57.71	57.71	54.96	55.46	160369
2011-08-17	56.13	56.13	54.00	54.67	111236
2011-08-18	52.02	52.37	50.77	51.49	248520
2011-08-19	50.03	52.95	50.03	50.80	278823
2011-08-22	52.79	52.89	50.52	51.33	136922
2011-08-23	52.81	56.21	52.55	56.08	246537
2011-08-24	55.80	57.32	54.85	57.09	190098
2011-08-25	57.74	58.39	55.16	55.24	157304
2011-08-26	54.73	57.77	53.66	57.75	133880
2011-08-29	59.41	61.52	59.07	61.43	187066
2011-08-30	60.59	63.27	60.59	62.57	150962
2011-08-31	63.20	64.24	61.36	62.20	212142
2011-09-01	62.13	63.40	60.33	60.74	115986
2011-09-02	58.24	59.65	57.17	57.82	128195
2011-09-06	56.71	59.32	55.80	59.25	145309
2011-09-07	60.74	61.40	59.29	60.98	115449
2011-09-08	60.32	61.21	58.93	59.17	130105
2011-09-09	58.10	58.72	56.05	56.59	190100
2011-09-12	55.54	58.63	54.67	58.58	183329
2011-09-13	59.06	60.18	58.47	59.76	170793
2011-09-14	60.42	61.16	58.79	60.15	187747
2011-09-15	61.19	61.80	59.71	61.58	176918
2011-09-16	62.20	62.20	60.64	61.30	127317
2011-09-19	59.52	60.89	58.91	60.31	109706
2011-09-20	60.64	61.10	57.23	57.31	88832
2011-09-21	57.13	57.33	53.48	53.57	117412
2011-09-22	51.04	52.33	50.01	50.62	219881
2011-09-23	50.55	53.05	50.34	52.61	204503
2011-09-26	53.52	56.55	52.94	56.39	183667
2011-09-27	58.17	59.42	57.52	58.19	187537
2011-09-28	57.49	58.49	54.20	54.49	203708
2011-09-29	56.21	56.68	53.53	55.63	307300
2011-09-30	54.11	56.85	53.56	53.80	217895
2011-10-03	53.16	54.05	49.77	49.78	253595
2011-10-04	49.00	52.99	46.03	52.60	582628
2011-10-05	52.78	54.35	51.47	53.70	160022
2011-10-06	53.51	55.98	52.96	54.54	171893
2011-10-07	54.91	54.99	52.89	53.43	195714
2011-10-10	55.13	56.78	54.63	56.62	323912
2011-10-11	56.06	58.75	55.90	58.32	203429
2011-10-12	59.24	61.18	58.82	60.27	335593
2011-10-13	56.02	59.59	54.21	56.93	395197
2011-10-14	57.30	58.60	55.70	58.53	201488
2011-10-17	57.71	57.71	54.99	55.34	213833
2011-10-18	55.76	56.70	53.92	56.07	170826
2011-10-19	56.04	56.04	53.23	53.50	157149
2011-10-20	53.86	54.40	51.43	51.94	259181
2011-10-21	53.33	54.43	52.46	53.75	255831
2011-10-24	54.43	58.25	54.17	57.84	143453
2011-10-25	57.55	58.65	56.72	56.93	122218
2011-10-26	58.38	58.59	56.11	58.02	141649
2011-10-27	61.51	62.64	59.52	61.87	167243
2011-10-28	61.04	61.31	60.15	60.50	128145
2011-10-31	59.08	59.64	58.07	58.10	128837
2011-11-01	54.60	57.08	54.25	55.65	223162
2011-11-02	57.12	57.90	56.46	57.50	115937
2011-11-03	58.67	61.00	57.27	60.81	170925
2011-11-04	60.34	61.07	59.30	60.80	114825
2011-11-07	60.79	60.79	58.43	59.90	92931
2011-11-08	60.85	61.70	58.36	61.32	104180
2011-11-09	59.02	59.40	58.12	58.40	170274
2011-11-10	59.75	59.75	57.86	58.50	72216
2011-11-11	59.52	61.02	59.22	60.90	82957
2011-11-14	60.40	60.48	59.31	59.47	119463
2011-11-15	59.05	60.47	57.45	59.14	105223
2011-11-16	58.50	60.97	58.19	58.70	67311
2011-11-17	58.29	58.33	54.44	55.29	243687
2011-11-18	55.57	56.29	55.13	56.04	103667
2011-11-21	54.53	54.68	52.50	53.07	91803
2011-11-22	53.20	53.83	52.05	52.57	139884
2011-11-23	52.23	53.17	50.51	50.63	292877
2011-11-25	50.26	51.04	49.36	49.53	75993
2011-11-28	51.72	52.21	50.84	52.14	271313
2011-11-29	52.29	52.46	51.59	52.13	105280
2011-11-30	55.37	56.66	55.10	56.49	190889
2011-12-01	56.15	57.42	55.71	55.81	69628
2011-12-02	56.91	57.48	55.29	55.48	63175
2011-12-05	56.96	57.25	54.96	55.62	101799
2011-12-06	55.43	56.20	55.16	55.46	136520
2011-12-07	54.75	55.19	53.81	54.81	117445
2011-12-08	54.09	54.87	51.73	51.97	133499
2011-12-09	52.17	54.16	51.76	53.93	86541
2011-12-12	52.81	53.30	52.22	53.22	78209
2011-12-13	54.10	54.55	51.26	51.70	105920
2011-12-14	50.90	51.34	49.50	50.37	133341
2011-12-15	51.30	51.60	50.26	50.34	81558
2011-12-16	50.72	52.33	49.97	50.45	179988
2011-12-19	50.84	51.18	49.70	49.82	103458
2011-12-20	51.70	54.19	51.22	53.60	261366
2011-12-21	56.70	56.70	49.17	52.50	301946
2011-12-22	53.97	54.98	52.69	54.65	242591
2011-12-23	55.00	55.98	54.40	55.12	114020
2011-12-27	54.68	55.94	54.58	55.63	102339
2011-12-28	55.80	55.96	53.72	54.03	114813
2011-12-29	54.43	55.43	54.30	55.08	173463
2011-12-30	55.10	55.71	54.79	54.89	154916
2012-01-03	56.57	56.99	55.67	55.86	128374
2012-01-04	55.28	55.96	54.57	55.44	124681
2012-01-05	55.06	56.22	54.30	56.00	92224
2012-01-06	56.01	56.08	55.00	55.23	180487
2012-01-09	55.66	56.06	54.79	55.42	213926
2012-01-10	56.22	56.78	55.63	56.61	260263
2012-01-11	55.99	57.31	55.82	56.77	153349
2012-01-12	56.82	57.07	55.82	56.12	172877
2012-01-13	55.79	56.50	55.42	56.44	173872
2012-01-17	56.96	58.09	55.71	55.98	179004
2012-01-18	55.97	59.77	55.85	59.50	247015
2012-01-19	59.77	61.40	59.72	60.78	220276
2012-01-20	60.75	60.75	59.12	59.97	89509
2012-01-23	60.21	60.96	59.67	60.75	93991
2012-01-24	60.12	60.31	58.88	60.25	92363
2012-01-25	60.35	63.13	60.35	62.98	156883
2012-01-26	63.50	63.55	60.91	61.09	116832
2012-01-27	60.77	62.21	60.77	61.96	69365
2012-01-30	61.06	62.19	60.92	61.82	89487
2012-01-31	62.47	62.52	60.69	61.13	73771
2012-02-01	61.98	64.31	61.53	64.01	166765
2012-02-02	64.02	64.02	62.76	63.55	110269
2012-02-03	64.75	66.58	64.45	65.68	128573
2012-02-06	64.36	64.36	61.32	63.74	193181
2012-02-07	63.55	64.41	63.48	63.63	91660
2012-02-08	64.10	64.36	62.36	63.35	93346
2012-02-09	63.34	63.94	61.73	62.14	130422
2012-02-10	61.08	61.21	59.77	60.63	154348
2012-02-13	62.38	63.36	61.76	63.36	122450
2012-02-14	62.69	62.90	61.89	62.78	76177
2012-02-15	63.35	63.88	62.60	63.04	144872
2012-02-16	63.28	64.41	62.79	64.26	98066
2012-02-17	64.63	65.13	64.26	64.84	80405
2012-02-21	64.95	65.36	64.19	64.87	83542
2012-02-22	64.16	65.24	64.04	64.28	71146
2012-02-23	64.14	65.33	63.07	65.15	95245
2012-02-24	65.24	65.60	64.13	64.21	94668
2012-02-27	63.29	65.72	62.75	65.37	150109
2012-02-28	65.32	65.62	64.12	64.53	65548
2012-02-29	64.67	67.27	64.31	65.59	419931
2012-03-01	66.03	66.25	64.55	64.68	141348
2012-03-02	64.51	64.89	62.64	63.02	93095
2012-03-05	62.91	63.15	61.77	61.91	93902
2012-03-06	61.00	61.42	58.79	59.32	129883
2012-03-07	59.65	60.24	59.34	60.13	61225
2012-03-08	60.70	61.54	60.05	61.33	64713
2012-03-09	61.55	62.90	61.20	61.78	60478
2012-03-12	61.68	61.71	60.80	60.99	99510
2012-03-13	61.73	62.67	61.08	62.64	71994
2012-03-14	62.40	63.12	61.38	62.07	62257
2012-03-15	62.13	63.99	62.02	63.72	65771
2012-03-16	63.77	65.34	63.73	64.13	203396
2012-03-19	64.16	65.43	63.91	64.87	88761
2012-03-20	64.12	65.03	63.39	64.52	141194
2012-03-21	64.74	64.83	63.60	63.95	62172
2012-03-22	63.17	64.14	62.02	63.99	169994
2012-03-23	63.83	66.10	63.82	65.59	222044
2012-03-26	66.77	70.13	66.63	68.70	317882
2012-03-27	68.69	68.74	66.46	66.74	204700
2012-03-28	68.72	68.92	65.15	67.03	284161
2012-03-29	66.47	66.88	64.78	65.97	127987
2012-03-30	66.79	66.79	65.51	66.27	158830
2012-04-02	66.27	67.47	65.66	67.13	181976
2012-04-03	66.97	67.20	66.25	67.00	161308
2012-04-04	65.79	66.29	64.91	65.70	177742
2012-04-05	65.17	65.38	64.38	64.74	118778
2012-04-09	63.07	63.61	62.44	63.40	101901
2012-04-10	63.39	63.70	61.50	61.72	128520
2012-04-11	62.60	63.04	61.73	62.62	101041
2012-04-12	62.58	66.35	62.48	66.12	204941
2012-04-13	65.38	66.10	64.47	64.89	194251
2012-04-16	65.47	65.52	64.02	64.09	142436
2012-04-17	65.00	65.75	64.45	65.25	157022
2012-04-18	64.62	65.80	64.62	65.24	113846
2012-04-19	65.47	65.52	63.37	63.95	117930
2012-04-20	65.29	66.40	64.72	66.34	244981
2012-04-23	64.73	65.76	64.73	65.60	192459
2012-04-24	65.74	66.98	65.55	66.88	226397
2012-04-25	68.13	68.95	67.76	68.31	143555
2012-04-26	68.01	68.60	67.52	68.59	116862
2012-04-27	68.99	69.39	68.03	68.70	157502
2012-04-30	68.41	68.83	66.59	66.79	236280
2012-05-01	66.87	67.37	66.17	66.20	168850
2012-05-02	65.84	66.59	65.48	66.16	158208
2012-05-03	66.36	66.51	64.77	64.90	164760
2012-05-04	64.20	64.45	62.67	62.83	147862
2012-05-07	62.62	63.21	62.14	62.44	122223
2012-05-08	61.75	62.35	60.09	62.30	144412
2012-05-09	61.55	63.02	60.47	62.19	99345
2012-05-10	62.98	63.10	61.43	61.89	116485
2012-05-11	61.18	62.91	60.89	62.12	105452
2012-05-14	61.21	61.86	60.81	61.25	94372
2012-05-15	61.27	61.45	60.11	60.36	135286
2012-05-16	60.70	61.89	60.38	60.65	144124
2012-05-17	60.33	60.59	54.73	54.89	264052
2012-05-18	54.98	55.92	52.98	55.25	350776
2012-05-21	56.29	58.02	56.20	57.78	106656
2012-05-22	58.16	58.16	55.97	56.34	180798
2012-05-23	55.61	57.51	55.09	57.47	102924
2012-05-24	57.59	58.11	55.95	57.06	66609
2012-05-25	57.21	57.34	56.24	56.64	53350
2012-05-29	57.33	58.38	57.17	57.74	46384
2012-05-30	56.94	57.08	55.80	56.04	40732
2012-05-31	55.92	56.16	54.57	55.65	88928
2012-06-01	53.94	55.41	52.68	54.77	128010
2012-06-04	55.13	55.49	53.53	54.95	140770
2012-06-05	54.46	55.26	53.09	54.66	146238
2012-06-06	55.34	57.70	55.20	57.44	128582
2012-06-07	58.24	58.80	57.54	57.72	115362
2012-06-08	57.44	58.47	57.00	58.31	86228
2012-06-11	59.14	59.14	55.47	55.57	100796
2012-06-12	56.06	57.57	55.44	57.35	93576
2012-06-13	57.48	57.61	55.26	55.61	156386
2012-06-14	55.79	56.29	55.17	55.24	140760
2012-06-15	55.53	56.43	54.91	55.68	303299
2012-06-18	55.24	57.34	55.24	56.94	144800
2012-06-19	57.39	58.91	57.39	58.40	152278
2012-06-20	58.22	58.52	57.59	57.86	65838
2012-06-21	57.75	58.04	56.78	57.57	162145
2012-06-22	57.95	58.23	56.75	57.45	188156
2012-06-25	56.25	57.14	55.98	56.82	201702
2012-06-26	56.92	57.26	56.16	56.27	302663
2012-06-27	57.77	63.58	57.77	61.89	673937
2012-06-28	61.44	67.02	61.44	65.77	501955
2012-06-29	67.28	67.49	64.69	64.90	346722
2012-07-02	65.31	65.96	64.51	65.95	248677
2012-07-03	65.94	68.11	65.57	68.00	169422
2012-07-05	67.42	70.45	66.72	70.23	281386
2012-07-06	69.17	69.66	68.15	69.08	193612
2012-07-09	69.00	69.67	67.87	69.00	137042
2012-07-10	69.79	70.00	68.35	68.64	227535
2012-07-11	68.91	69.43	68.06	69.24	196584
2012-07-12	68.71	70.27	67.92	69.57	149915
2012-07-13	70.02	70.54	68.85	70.18	96141
2012-07-16	70.14	70.45	68.96	69.76	114529
2012-07-17	70.11	70.44	68.78	69.82	166407
2012-07-18	69.38	71.99	68.97	71.16	163450
2012-07-19	71.64	72.32	71.25	71.59	173014
2012-07-20	71.32	72.98	70.98	71.98	220456
2012-07-23	70.60	71.52	70.09	71.01	175804
2012-07-24	71.47	72.14	69.33	70.31	134445
2012-07-25	70.71	70.96	67.06	67.78	337804
2012-07-26	69.28	71.16	69.01	70.96	175710
2012-07-27	71.30	74.40	70.89	73.24	150757
2012-07-30	72.03	72.52	69.77	70.56	269263
2012-07-31	70.27	72.30	69.51	70.90	132606
2012-08-01	71.49	71.87	69.77	69.86	131532
2012-08-02	69.40	70.55	69.13	70.01	150422
2012-08-03	71.73	72.98	70.89	72.19	193468
2012-08-06	72.52	72.75	71.41	71.65	159876
2012-08-07	72.32	73.09	71.59	71.65	109072
2012-08-08	71.50	72.68	71.50	71.96	92209
2012-08-09	72.09	73.96	72.09	73.57	92342
2012-08-10	73.36	74.62	72.73	73.84	103559
2012-08-13	73.60	73.60	71.31	71.99	108895
2012-08-14	72.50	72.89	71.59	71.88	75141
2012-08-15	71.39	71.83	70.25	71.56	118372
2012-08-16	71.58	72.11	70.21	71.87	125878
2012-08-17	71.81	72.50	71.63	72.28	78676
2012-08-20	72.09	72.39	71.47	72.30	124561
2012-08-21	72.75	73.84	71.65	71.80	117739
2012-08-22	71.37	71.87	68.20	68.91	309556
2012-08-23	68.48	69.19	67.07	67.67	475743
2012-08-24	67.36	67.70	66.34	66.89	140022
2012-08-27	67.05	67.30	65.28	65.61	200853
2012-08-28	65.58	66.18	64.46	65.89	140313
2012-08-29	65.87	67.45	65.48	67.33	124502
2012-08-30	66.43	67.07	65.66	65.76	121303
2012-08-31	66.06	66.60	65.33	65.36	141212
2012-09-04	65.57	66.60	64.52	66.46	124615
2012-09-05	66.13	67.89	66.13	67.68	227704
2012-09-06	68.48	70.21	67.82	69.72	187735
2012-09-07	70.17	71.31	70.05	70.55	85837
2012-09-10	70.63	70.63	68.66	69.73	166883
2012-09-11	69.79	70.83	69.49	69.95	113915
2012-09-12	70.59	70.59	68.68	69.70	88862
2012-09-13	69.99	70.30	68.08	69.63	181911
2012-09-14	69.74	70.04	68.97	69.38	234950
2012-09-17	69.43	69.60	68.64	69.49	195735
2012-09-18	69.67	70.42	68.93	69.88	98260
2012-09-19	69.93	69.93	68.36	68.37	182127
2012-09-20	68.00	68.79	67.42	68.10	162870
2012-09-21	68.92	69.74	68.23	68.94	266105
2012-09-24	68.80	70.05	68.43	69.66	130151
2012-09-25	70.14	71.00	69.34	69.48	194998
2012-09-26	69.73	70.23	68.50	69.23	144748
2012-09-27	69.61	71.52	69.19	71.00	126767
2012-09-28	70.50	72.83	70.50	71.97	191164
2012-10-01	72.61	73.97	71.63	72.32	182151
2012-10-02	72.87	73.35	71.95	72.95	66842
2012-10-03	72.91	72.91	71.56	72.47	112436
2012-10-04	72.68	73.11	71.92	72.88	73623
2012-10-05	73.28	73.93	72.93	73.74	100594
2012-10-08	73.64	73.91	72.74	73.78	137773
2012-10-09	73.97	74.02	73.18	73.50	111727
2012-10-10	73.37	73.50	71.11	71.25	217639
2012-10-11	71.94	72.62	71.38	72.19	104098
2012-10-12	72.14	72.73	71.56	72.12	70096
2012-10-15	72.20	72.82	71.95	72.79	92317
2012-10-16	73.50	74.51	73.30	74.51	152493
2012-10-17	71.21	71.83	66.98	71.15	545268
2012-10-18	73.16	77.46	72.91	77.00	400815
2012-10-19	76.08	79.07	76.06	76.73	313069
2012-10-22	76.76	76.91	75.00	76.07	187198
2012-10-23	75.19	75.30	74.55	75.23	114530
2012-10-24	75.49	76.14	74.31	75.68	92669
2012-10-25	75.75	76.66	74.40	74.54	130685
2012-10-26	74.74	75.53	73.64	75.06	114670
2012-10-31	75.08	76.51	74.63	76.37	90630
2012-11-01	76.76	79.00	75.86	78.65	111824
2012-11-02	79.47	79.50	76.65	76.98	80753
2012-11-05	76.78	77.47	75.35	77.02	89809
2012-11-06	77.61	78.92	76.93	77.50	99409
2012-11-07	76.95	77.06	75.50	75.92	79121
2012-11-08	75.64	76.54	75.28	75.50	77914
2012-11-09	75.50	77.22	75.48	75.69	75426
2012-11-12	75.86	76.40	74.69	75.48	42412
2012-11-13	74.75	77.14	74.14	75.72	108394
2012-11-14	75.72	75.72	73.35	73.54	82670
2012-11-15	73.35	74.40	73.13	73.81	71699
2012-11-16	73.56	74.38	71.98	73.14	125648
2012-11-19	73.97	74.75	73.59	74.65	110426
2012-11-20	74.70	74.87	73.70	74.68	87655
2012-11-21	74.50	75.23	73.60	75.02	60650
2012-11-23	73.37	75.78	73.35	75.36	25346
2012-11-26	75.28	76.57	75.18	76.57	67032
2012-11-27	76.75	80.01	76.75	78.18	154258
2012-11-28	78.05	78.68	76.62	78.24	92668
2012-11-29	78.73	80.28	78.43	79.57	87935
2012-11-30	79.98	80.48	78.25	79.09	80563
2012-12-03	79.09	79.93	76.70	77.13	140477
2012-12-04	77.36	78.08	76.60	78.04	68705
2012-12-05	78.45	78.45	76.61	77.02	99763
2012-12-06	77.19	77.78	75.01	77.54	83493
2012-12-07	76.69	77.48	75.20	75.63	106109
2012-12-10	75.78	76.74	75.37	75.86	89638
2012-12-11	76.39	77.28	75.58	76.54	106035
2012-12-12	76.64	77.61	76.16	76.47	70041
2012-12-13	76.44	76.93	73.86	75.47	110324
2012-12-14	75.54	76.32	74.85	75.40	65458
2012-12-17	75.82	76.71	74.92	76.17	84367
2012-12-18	76.12	78.42	75.64	77.87	216113
2012-12-19	78.06	78.45	77.03	77.28	99172
2012-12-20	77.56	78.82	77.25	78.04	106916
2012-12-21	76.97	78.34	76.51	77.74	331564
2012-12-24	77.75	77.75	76.07	77.44	26421
2012-12-26	77.39	78.41	77.24	77.56	70043
2012-12-27	77.52	77.52	75.99	77.03	89517
2012-12-28	76.59	78.75	76.42	77.87	93407
2012-12-31	78.05	80.39	77.45	80.12	105193
2013-01-02	81.38	84.17	81.06	82.54	157792
2013-01-03	82.46	83.59	81.61	81.94	81577
2013-01-04	82.38	83.66	80.55	81.26	152402
2013-01-07	80.81	81.37	78.29	80.02	218688
2013-01-08	85.45	88.54	83.32	86.03	868609
2013-01-09	86.57	91.05	86.57	90.43	382781
2013-01-10	90.56	91.10	88.30	90.67	208448
2013-01-11	90.99	90.99	89.52	90.39	137722
2013-01-14	90.51	90.93	88.79	89.96	180772
2013-01-15	89.70	91.52	89.40	91.18	182090
2013-01-16	91.48	91.48	89.48	90.23	235856
2013-01-17	90.87	93.27	90.67	92.52	149200
2013-01-18	92.52	92.86	91.27	92.33	140115
2013-01-22	92.32	92.58	91.02	92.58	148340
2013-01-23	92.80	93.28	91.97	92.45	216709
2013-01-24	92.79	94.71	92.32	93.50	161169
2013-01-25	94.11	94.90	93.52	94.57	125460
2013-01-28	94.47	94.47	92.33	93.85	260199
2013-01-29	94.00	94.49	92.81	93.60	290720
2013-01-30	93.26	93.37	91.13	91.87	161303
2013-01-31	91.87	94.32	91.13	93.04	222840
2013-02-01	93.61	94.56	92.98	93.25	129562
2013-02-04	92.57	93.26	91.37	91.76	160131
2013-02-05	92.42	93.70	92.02	92.90	100653
2013-02-06	92.67	93.48	92.03	93.41	82467
2013-02-07	93.26	93.26	89.71	90.08	201766
2013-02-08	90.10	91.79	90.03	91.37	120449
2013-02-11	91.63	91.92	90.50	91.49	86538
2013-02-12	91.61	91.99	90.47	90.65	138014
2013-02-13	90.65	91.76	90.39	91.49	120399
2013-02-14	90.99	93.00	90.91	91.36	72423
2013-02-15	91.82	91.82	89.04	89.55	247429
2013-02-19	89.65	90.24	87.59	88.40	406752
2013-02-20	88.21	89.27	85.29	85.33	263991
2013-02-21	85.22	85.72	83.36	84.34	241999
2013-02-22	84.76	85.31	83.83	84.39	229002
2013-02-25	85.04	85.34	80.98	81.37	181715
2013-02-26	81.78	82.86	81.19	82.32	208566
2013-02-27	82.51	85.26	82.32	84.95	194774
2013-02-28	85.00	85.86	84.63	85.45	205583
2013-03-01	85.24	85.61	82.63	84.44	356917
2013-03-04	84.45	85.69	83.60	84.15	276541
2013-03-05	85.04	87.60	84.94	86.43	345629
2013-03-06	86.95	87.47	86.19	86.88	166509
2013-03-07	86.82	88.43	86.82	88.03	233897
2013-03-08	88.93	89.36	87.56	89.35	202856
2013-03-11	89.39	89.59	87.74	88.99	218535
2013-03-12	88.91	88.91	86.82	88.16	157141
2013-03-13	88.14	89.20	86.68	88.81	200626
2013-03-14	89.21	92.79	88.58	92.73	290437
2013-03-15	92.98	94.09	92.52	93.79	579418
2013-03-18	90.89	94.03	90.71	92.99	244382
2013-03-19	93.00	93.17	90.62	91.30	213085
2013-03-20	91.35	93.93	91.35	93.00	170498
2013-03-21	92.73	93.48	89.45	91.87	285828
2013-03-22	92.18	94.20	91.80	93.50	249032
2013-03-25	93.86	93.93	89.77	91.09	242408
2013-03-26	91.69	92.79	90.74	92.37	212692
2013-03-27	93.50	94.50	84.51	90.01	988385
2013-03-28	90.42	90.84	86.40	88.18	382054
2013-04-01	88.23	88.23	83.80	87.18	473077
2013-04-02	87.16	87.16	81.44	82.35	464263
2013-04-03	82.79	84.14	81.69	82.82	324882
2013-04-04	82.74	82.74	80.61	81.49	286388
2013-04-05	80.12	81.37	79.62	81.23	208218
2013-04-08	81.14	82.24	80.91	81.98	250610
2013-04-09	82.04	83.06	81.85	82.01	160152
2013-04-10	82.40	82.99	81.64	82.29	163307
2013-04-11	82.13	83.00	81.96	82.22	140881
2013-04-12	81.81	81.98	78.67	80.28	260738
2013-04-15	79.59	79.87	76.56	76.69	225236
2013-04-16	77.12	78.15	76.60	77.22	304960
2013-04-17	76.47	76.47	74.24	75.61	291488
2013-04-18	75.61	76.00	74.26	74.49	169815
2013-04-19	74.94	75.50	73.43	74.71	308785
2013-04-22	74.88	75.48	73.43	74.61	171308
2013-04-23	74.78	75.65	74.42	75.18	145295
2013-04-24	75.43	75.86	74.66	75.62	133572
2013-04-25	75.90	77.04	75.76	76.11	129929
2013-04-26	76.06	76.45	74.56	76.26	266176
2013-04-29	76.43	78.25	76.29	77.46	252210
2013-04-30	77.24	77.47	76.70	76.82	219515
2013-05-01	76.67	76.82	74.26	74.32	233229
2013-05-02	74.71	76.56	73.79	75.83	176989
2013-05-03	77.06	78.66	76.28	77.26	209529
2013-05-06	77.62	78.24	75.83	76.38	363483
2013-05-07	76.27	77.96	75.43	77.95	235654
2013-05-08	78.33	81.16	78.10	80.95	214663
2013-05-09	80.86	82.02	80.79	81.02	230429
2013-05-10	81.00	81.17	80.24	80.56	109697
2013-05-13	80.41	80.70	79.30	80.21	130633
2013-05-14	80.39	81.96	80.14	81.88	128650
2013-05-15	81.17	83.11	81.17	82.99	195748
2013-05-16	82.96	82.98	80.06	80.61	249510
2013-05-17	80.69	81.02	80.39	80.95	350200
2013-05-20	80.95	81.00	80.32	80.59	285568
2013-05-21	80.81	81.80	80.08	81.38	159022
2013-05-22	81.32	82.09	79.12	79.68	114670
2013-05-23	77.50	80.37	77.37	80.07	121484
2013-05-24	79.65	79.66	78.08	78.73	275939
2013-05-28	79.95	81.31	79.76	81.18	145229
2013-05-29	80.73	80.92	80.04	80.21	116375
2013-05-30	80.62	81.30	80.29	81.15	82603
2013-05-31	80.80	82.97	80.52	81.25	137681
2013-06-03	81.45	81.93	79.60	81.82	138076
2013-06-04	81.69	82.23	79.97	80.35	108964
2013-06-05	80.06	80.16	78.69	78.84	126712
2013-06-06	78.65	81.17	78.65	80.69	210158
2013-06-07	81.25	81.70	80.35	80.86	135259
2013-06-10	81.09	81.40	80.21	81.36	91071
2013-06-11	80.21	81.46	79.26	80.11	89731
2013-06-12	80.85	81.16	78.91	79.12	60357
2013-06-13	78.90	79.75	78.62	79.17	153907
2013-06-14	78.93	79.57	78.39	78.42	106975
2013-06-17	78.96	79.97	78.63	79.11	110878
2013-06-18	79.36	79.78	78.78	79.38	147841
2013-06-19	79.50	79.50	78.22	78.51	125832
2013-06-20	78.14	78.14	76.29	77.00	333948
2013-06-21	77.24	77.28	74.73	76.63	395976
2013-06-24	75.65	75.65	73.79	73.92	220526
2013-06-25	74.50	75.11	73.48	74.91	212115
2013-06-26	78.35	79.93	76.00	76.12	302139
2013-06-27	76.54	76.91	74.38	76.51	165739
2013-06-28	76.33	76.80	74.94	74.98	318930
2013-07-01	75.89	76.88	75.00	76.19	365908
2013-07-02	76.00	77.00	74.67	74.94	214597
2013-07-03	74.88	75.83	74.70	74.89	78939
2013-07-05	75.89	75.94	74.77	75.24	100418
2013-07-08	75.67	76.87	75.20	76.58	129254
2013-07-09	77.00	79.05	76.83	77.95	138166
2013-07-10	77.99	78.62	77.54	77.89	76750
2013-07-11	78.69	79.45	78.03	78.98	143570
2013-07-12	79.00	79.87	78.57	79.28	63008
2013-07-15	79.56	79.98	79.06	79.30	91440
2013-07-16	78.94	80.15	78.89	79.13	183634
2013-07-17	79.67	80.23	78.80	79.02	159564
2013-07-18	78.94	79.42	77.95	78.52	143058
2013-07-19	78.49	78.98	77.96	78.51	56847
2013-07-22	78.78	78.97	78.05	78.52	62510
2013-07-23	78.90	78.97	77.02	77.52	176812
2013-07-24	77.81	77.83	76.27	76.49	97596
2013-07-25	76.50	76.76	75.04	76.51	123026
2013-07-26	76.16	76.45	74.92	75.29	86948
2013-07-29	75.39	75.54	74.32	74.44	132495
2013-07-30	74.24	75.08	72.54	74.78	288942
2013-07-31	75.19	77.31	75.00	75.10	105606
2013-08-01	75.85	76.19	74.86	75.59	92774
2013-08-02	76.88	78.41	76.51	77.42	186145
2013-08-05	77.53	78.10	76.25	76.48	154057
2013-08-06	76.62	77.09	75.27	75.47	90099
2013-08-07	75.48	75.48	73.09	73.71	226956
2013-08-08	74.43	75.86	74.29	75.25	175400
2013-08-09	75.25	76.08	73.12	73.74	228512
2013-08-12	73.63	74.27	73.63	74.00	159302
2013-08-13	74.00	75.47	73.76	75.16	70790
2013-08-14	75.15	75.73	74.82	75.17	107667
2013-08-15	74.33	75.46	73.85	74.14	115397
2013-08-16	74.00	75.92	73.71	75.18	204097
2013-08-19	75.36	76.18	75.08	75.25	113908
2013-08-20	75.58	76.67	75.26	76.41	90225
2013-08-21	76.48	77.10	75.94	76.67	111608
2013-08-22	77.10	79.10	76.71	78.67	113805
2013-08-23	78.94	79.42	78.51	79.22	146337
2013-08-26	79.22	81.65	79.02	80.19	147094
2013-08-27	79.07	79.43	77.27	77.29	99794
2013-08-28	77.37	78.00	77.01	77.17	84160
2013-08-29	77.25	77.75	76.90	77.14	44253
2013-08-30	77.08	77.08	75.73	76.02	97264
2013-09-03	76.96	77.50	76.04	77.15	101983
2013-09-04	77.28	79.44	77.00	78.94	106792
2013-09-05	79.00	79.80	78.90	79.15	112218
2013-09-06	79.35	79.98	78.14	79.15	114781
2013-09-09	79.25	81.10	79.25	80.90	59662
2013-09-10	81.27	81.69	80.61	81.05	100999
2013-09-11	81.13	82.09	80.88	81.77	82075
2013-09-12	81.50	81.75	80.01	80.06	96535
2013-09-13	80.41	80.51	79.68	80.05	124539
2013-09-16	81.36	81.92	80.13	80.21	109740
2013-09-17	80.07	81.61	80.00	81.47	76506
2013-09-18	81.34	82.89	80.49	82.49	98593
2013-09-19	82.58	83.44	82.36	83.24	58262
2013-09-20	83.72	84.15	83.01	83.98	214470
2013-09-23	84.20	84.20	82.99	83.51	82867
2013-09-24	83.75	88.05	83.50	87.55	232069
2013-09-25	87.45	90.00	87.33	88.25	282798
2013-09-26	86.42	86.93	83.80	84.50	292942
2013-09-27	83.65	84.15	82.20	82.42	197279
2013-09-30	81.39	82.86	81.20	81.62	123927
2013-10-01	81.25	81.80	81.00	81.63	251900
2013-10-02	80.93	81.60	80.51	81.13	180443
2013-10-03	81.25	81.37	80.02	80.10	218810
2013-10-04	80.00	81.08	80.00	80.41	110237
2013-10-07	79.75	80.17	78.75	80.01	156727
2013-10-08	80.42	80.75	78.98	79.62	158374
2013-10-09	79.77	80.35	78.96	80.07	179595
2013-10-10	77.75	77.75	74.23	75.35	680769
2013-10-11	74.83	75.63	72.25	72.88	652727
2013-10-14	72.17	73.71	72.10	73.04	333890
2013-10-15	72.71	73.70	71.61	72.04	266495
2013-10-16	72.33	72.50	71.74	72.14	187341
2013-10-17	71.95	72.03	71.13	72.00	212580
2013-10-18	72.60	73.43	72.24	73.30	241655
2013-10-21	73.64	73.90	73.36	73.49	157589
2013-10-22	73.62	74.19	73.25	73.83	246736
2013-10-23	73.76	75.20	73.32	74.30	348051
2013-10-24	74.68	75.00	73.44	73.66	261163
2013-10-25	73.65	76.97	73.65	76.37	514119
2013-10-28	76.89	79.15	76.89	76.97	474798
2013-10-29	76.98	77.05	75.95	76.03	245180
2013-10-30	75.93	75.93	74.78	75.00	409808
2013-10-31	75.00	76.74	74.50	76.01	362197
2013-11-01	75.92	76.31	75.17	76.00	324232
2013-11-04	76.04	77.09	75.91	76.73	195644
2013-11-05	76.47	78.14	76.09	77.48	324445
2013-11-06	77.65	78.14	77.02	77.85	303079
2013-11-07	78.01	78.81	77.16	77.23	315562
2013-11-08	77.15	77.67	77.02	77.30	210411
2013-11-11	77.31	79.15	77.00	78.73	196409
2013-11-12	78.64	78.64	77.14	77.93	233800
2013-11-13	77.34	79.29	77.34	79.14	254024
2013-11-14	79.51	79.86	78.79	79.19	218867
2013-11-15	79.07	80.08	78.50	79.91	181594
2013-11-18	80.00	81.37	79.35	80.09	386767
2013-11-19	80.13	80.69	78.63	78.86	169358
2013-11-20	78.75	79.56	76.46	76.54	134925
2013-11-21	76.60	78.01	76.26	77.09	167385
2013-11-22	77.34	77.34	76.27	76.95	156337
2013-11-25	77.13	77.29	76.19	76.40	102758
2013-11-26	76.57	76.62	75.09	76.46	222251
2013-11-27	76.64	76.93	75.78	76.00	172009
2013-11-29	76.37	77.12	75.62	76.39	137074
2013-12-02	76.65	78.87	75.76	77.86	367048
2013-12-03	77.84	78.11	77.60	78.04	147138
2013-12-04	77.58	78.34	76.25	77.94	192805
2013-12-05	78.04	78.10	77.07	77.41	165975
2013-12-06	77.50	77.70	77.11	77.31	203338
2013-12-09	77.02	78.22	76.81	78.21	141644
2013-12-10	77.95	79.03	77.95	78.52	250822
2013-12-11	78.18	78.18	76.10	77.10	423974
2013-12-12	77.10	77.89	77.05	77.50	128690
2013-12-13	77.43	77.52	76.31	77.08	112147
2013-12-16	78.17	81.30	78.04	80.65	248985
2013-12-17	80.84	80.92	79.68	80.69	141278
2013-12-18	80.56	82.85	80.05	82.50	175102
2013-12-19	83.64	83.82	82.02	82.36	275362
2013-12-20	82.78	82.84	81.63	81.71	441927
2013-12-23	81.78	83.12	80.78	82.80	200809
2013-12-24	82.88	84.17	82.34	83.60	63337
2013-12-26	83.63	83.63	82.52	82.99	95678
2013-12-27	83.10	84.22	82.98	83.17	130872
2013-12-30	83.86	85.00	82.71	82.87	162565
2013-12-31	82.87	83.24	81.81	82.75	259431
2014-01-02	83.05	83.99	81.17	82.52	386974
2014-01-03	80.20	84.91	80.05	83.10	516576
2014-01-06	83.60	83.79	80.79	81.80	357308
2014-01-07	81.78	83.34	81.23	82.52	327055
2014-01-08	82.64	83.33	81.77	82.44	326805
2014-01-09	83.03	84.27	82.62	83.13	225823
2014-01-10	82.99	84.08	82.28	82.81	221613
2014-01-13	82.98	83.14	82.00	82.95	143413
2014-01-14	82.95	84.21	82.77	83.61	138565
2014-01-15	83.81	85.26	83.60	84.87	115119
2014-01-16	85.13	85.80	84.25	84.75	109821
2014-01-17	84.75	85.42	83.94	84.49	179348
2014-01-21	84.76	85.30	83.15	83.65	196241
2014-01-22	83.92	84.41	83.22	84.32	87371
2014-01-23	83.80	84.80	83.19	84.78	162879
2014-01-24	84.22	84.22	82.57	83.45	342615
2014-01-27	83.45	84.56	83.23	83.95	350205
2014-01-28	83.75	84.70	83.56	84.02	173432
2014-01-29	88.92	88.92	82.87	83.43	157270
2014-01-30	83.84	85.00	83.01	84.72	90976
2014-01-31	84.27	85.19	84.20	85.00	108109
2014-02-03	85.00	85.00	83.71	84.62	228505
2014-02-04	84.70	85.80	84.40	85.32	136157
2014-02-05	84.88	85.49	83.28	84.91	159031
2014-02-06	84.93	87.08	84.20	87.07	145476
2014-02-07	87.40	92.93	86.53	92.93	194920
2014-02-10	90.99	91.00	87.34	88.86	216295
2014-02-11	88.98	89.61	87.75	88.26	175828
2014-02-12	87.63	92.44	87.32	91.80	178196
2014-02-13	91.64	91.64	89.47	90.02	314095
2014-02-14	90.82	92.01	90.06	91.97	157607
2014-02-18	92.08	92.11	90.26	91.35	252662
2014-02-19	91.14	92.24	89.17	89.28	195704
2014-02-20	89.27	89.86	86.28	88.84	275112
2014-02-21	88.00	88.84	84.85	84.94	288380
2014-02-24	85.04	85.64	83.85	84.97	199100
2014-02-25	85.15	85.15	83.85	84.68	130625
2014-02-26	85.06	87.01	85.06	85.78	110940
2014-02-27	85.86	86.26	84.60	85.04	96798
2014-02-28	85.30	85.73	84.33	84.86	184904
2014-03-03	86.41	86.41	83.91	83.96	203412
2014-03-04	85.24	85.30	84.13	84.54	208737
2014-03-05	84.65	86.26	84.28	85.50	287864
2014-03-06	85.75	86.00	84.97	85.21	174397
2014-03-07	86.01	86.30	84.27	84.46	348045
2014-03-10	84.35	85.27	84.10	84.35	247840
2014-03-11	84.27	85.18	83.10	83.89	158689
2014-03-12	83.70	84.22	82.48	83.74	125887
2014-03-13	84.02	84.09	82.00	82.41	126243
2014-03-14	84.00	84.00	82.01	82.20	125445
2014-03-17	82.27	83.29	80.01	80.19	272286
2014-03-18	80.56	81.76	80.10	81.50	242638
2014-03-19	81.10	81.53	79.81	80.08	217751
2014-03-20	79.75	81.11	79.74	80.82	366971
2014-03-21	81.01	82.16	80.50	80.65	301752
2014-03-24	80.43	81.00	79.65	80.05	243658
2014-03-25	80.23	80.97	79.77	80.37	382213
2014-03-26	77.51	86.35	77.50	81.24	778093
2014-03-27	82.32	84.97	81.09	84.79	180182
2014-03-28	84.61	85.10	83.46	84.41	183032
2014-03-31	84.59	88.42	84.00	88.18	157038
2014-04-01	88.00	89.38	85.74	86.46	265392
2014-04-02	86.19	86.67	85.53	86.40	95609
2014-04-03	86.45	87.44	85.56	86.18	85335
2014-04-04	86.73	87.01	84.24	84.89	140863
2014-04-07	84.87	85.52	83.76	85.20	77402
2014-04-08	85.17	86.56	84.40	86.48	129854
2014-04-09	86.75	88.50	86.16	87.81	165527
2014-04-10	87.79	88.91	86.86	88.60	202626
2014-04-11	87.74	88.60	87.30	88.24	119158
2014-04-14	88.94	89.44	87.42	88.52	347067
2014-04-15	88.83	88.83	87.06	88.42	156607
2014-04-16	88.74	88.88	87.88	88.49	105147
2014-04-17	88.48	88.95	88.14	88.48	126404
2014-04-21	88.23	88.82	87.48	88.33	84956
2014-04-22	88.43	89.25	88.08	88.97	113886
2014-04-23	88.65	89.64	88.01	88.23	204978
2014-04-24	89.00	91.60	88.10	90.95	327944
2014-04-25	90.47	91.60	89.18	89.41	126951
2014-04-28	89.74	90.41	87.10	88.28	113163
2014-04-29	88.97	89.70	87.92	88.67	113553
2014-04-30	88.12	88.89	87.70	88.13	61757
2014-05-01	87.98	88.45	87.25	88.12	134170
2014-05-02	88.02	90.00	88.02	89.33	116815
2014-05-05	88.55	89.03	86.60	87.61	77599
2014-05-06	87.16	87.16	85.00	85.44	99715
2014-05-07	85.39	85.88	82.92	85.31	153321
2014-05-08	85.20	86.81	84.51	85.77	109857
2014-05-09	85.36	86.74	84.72	85.80	127674
2014-05-12	86.29	88.38	85.91	87.54	130699
2014-05-13	87.78	87.78	85.00	85.54	131848
2014-05-14	85.34	85.53	84.19	84.54	105572
2014-05-15	84.12	85.42	83.68	85.05	149717
2014-05-16	84.88	86.00	83.64	84.29	83592
2014-05-19	83.72	84.77	83.45	83.96	115952
2014-05-20	83.74	83.96	82.35	82.93	146091
2014-05-21	82.95	84.98	82.65	84.28	139471
2014-05-22	84.64	86.14	84.64	84.87	97242
2014-05-23	85.00	86.36	84.00	84.76	106967
2014-05-27	85.49	87.45	85.27	86.01	92821
2014-05-28	85.73	86.58	85.10	85.33	78855
2014-05-29	85.02	85.40	84.11	84.90	90955
2014-05-30	84.90	85.30	84.11	84.29	63532
2014-06-02	84.79	84.95	83.48	83.67	57559
2014-06-03	83.03	84.07	82.51	82.72	107243
2014-06-04	82.74	83.89	82.50	83.01	88831
2014-06-05	83.33	85.80	83.14	84.75	159822
2014-06-06	85.00	86.41	84.60	86.02	118684
2014-06-09	85.72	87.83	85.51	87.77	114474
2014-06-10	87.24	88.26	87.09	87.82	74116
2014-06-11	87.42	89.30	86.60	89.02	139575
2014-06-12	89.02	89.82	87.60	88.08	209693
2014-06-13	88.48	88.48	87.36	88.00	61803
2014-06-16	87.96	88.42	86.27	86.96	130498
2014-06-17	86.57	87.44	86.09	87.00	83486
2014-06-18	87.19	87.69	86.87	87.14	104866
2014-06-19	87.50	88.42	87.29	87.52	85831
2014-06-20	88.00	88.24	87.20	87.66	155181
2014-06-23	88.00	88.64	87.72	88.12	96921
2014-06-24	87.86	88.85	87.53	88.05	197773
2014-06-25	83.99	87.39	83.57	83.81	546698
2014-06-26	83.03	83.89	82.85	83.20	172881
2014-06-27	83.20	84.59	82.94	84.44	276926
2014-06-30	83.97	84.59	83.76	84.47	117396
2014-07-01	84.71	85.62	84.51	84.81	146735
2014-07-02	84.81	85.62	84.57	85.04	113265
2014-07-03	84.93	86.34	84.93	86.13	89381
2014-07-07	86.24	86.24	85.18	85.46	106006
2014-07-08	85.10	85.74	84.55	85.20	127398
2014-07-09	85.43	85.43	84.00	84.73	140135
2014-07-10	83.85	84.47	83.15	83.62	172518
2014-07-11	83.76	84.18	83.25	83.82	161359
2014-07-14	83.15	83.73	82.18	82.43	248309
2014-07-15	82.09	82.50	81.65	82.20	177168
2014-07-16	82.26	82.68	80.26	82.17	305851
2014-07-17	82.05	82.30	81.81	82.00	113635
2014-07-18	82.00	82.50	82.00	82.28	194166
2014-07-21	82.10	82.79	81.81	82.60	83657
2014-07-22	82.80	84.30	82.39	84.02	92281
2014-07-23	84.00	84.33	83.61	84.05	83872
2014-07-24	83.82	84.31	82.93	83.19	154476
2014-07-25	82.96	84.04	82.96	83.41	123337
2014-07-28	83.24	83.24	82.15	82.70	91127
2014-07-29	82.85	83.11	81.93	82.31	141668
2014-07-30	82.48	82.77	82.00	82.06	83021
2014-07-31	82.00	82.10	80.67	80.95	120211
2014-08-01	80.92	81.28	79.48	80.09	125805
2014-08-04	80.28	80.30	78.88	79.28	150781
2014-08-05	79.11	79.11	77.48	78.61	184688
2014-08-06	78.42	78.42	76.87	77.00	183531
2014-08-07	77.15	78.41	76.90	77.15	123622
2014-08-08	77.12	77.75	76.14	76.84	154662
2014-08-11	77.03	79.17	77.03	77.74	130735
2014-08-12	77.54	78.40	77.46	77.79	123678
2014-08-13	77.57	78.08	76.87	77.07	158432
2014-08-14	76.96	77.54	76.02	77.24	133209
2014-08-15	77.78	78.02	76.67	76.79	115610
2014-08-18	77.10	77.79	76.68	77.74	122318
2014-08-19	77.78	78.43	77.50	77.61	78830
2014-08-20	77.39	78.60	77.10	77.58	147766
2014-08-21	77.60	78.30	77.05	77.72	303636
2014-08-22	77.82	79.42	77.73	78.38	183892
2014-08-25	78.53	79.12	77.96	78.06	134507
2014-08-26	78.04	79.58	77.86	79.45	143336
2014-08-27	79.33	79.58	78.25	78.32	94813
2014-08-28	77.95	78.14	77.52	77.78	134767
2014-08-29	77.92	78.07	77.30	77.78	182990
2014-09-02	77.69	78.21	76.50	76.61	165805
2014-09-03	76.67	77.27	75.46	75.53	179781
2014-09-04	75.50	76.83	75.09	75.25	106672
2014-09-05	75.01	75.44	74.51	75.07	233597
2014-09-08	74.81	76.75	74.62	76.52	185191
2014-09-09	76.13	76.79	75.00	75.19	108538
2014-09-10	75.06	75.87	74.96	75.42	99284
2014-09-11	74.92	76.75	74.77	76.15	137511
2014-09-12	75.90	75.94	75.31	75.64	120734
2014-09-15	75.30	75.39	74.80	75.00	109534
2014-09-16	74.81	75.62	74.45	75.14	92695
2014-09-17	74.97	75.93	74.79	75.24	62910
2014-09-18	75.18	75.91	74.99	75.73	56647
2014-09-19	75.68	75.68	74.88	74.95	278408
2014-09-22	74.34	74.67	73.01	73.76	218756
2014-09-23	73.45	74.80	73.22	74.39	202084
2014-09-24	74.62	75.10	74.18	75.01	147615
2014-09-25	75.00	75.46	74.69	75.25	163325
2014-09-26	75.27	76.26	74.97	76.05	93013
2014-09-29	75.51	76.03	75.33	75.65	78041
2014-09-30	75.54	75.98	74.74	74.75	148759
2014-10-01	74.57	75.20	73.40	74.35	108697
2014-10-02	73.95	75.76	73.95	75.20	131852
2014-10-03	76.10	76.10	75.01	75.63	113486
2014-10-06	76.13	77.99	75.99	76.23	215182
2014-10-07	75.85	75.85	73.41	73.48	105689
2014-10-08	73.62	75.24	73.53	74.85	185846
2014-10-09	82.50	85.73	78.49	79.86	482907
2014-10-10	76.81	78.80	76.52	76.64	215939
2014-10-13	77.19	80.16	76.47	80.06	151959
2014-10-14	80.30	82.95	80.06	81.95	185128
2014-10-15	81.00	84.88	80.01	84.47	149458
2014-10-16	84.29	85.94	83.46	85.26	255910
2014-10-17	86.27	86.83	85.05	86.43	153041
2014-10-20	85.16	86.91	84.63	85.63	112336
2014-10-21	85.60	86.57	84.81	86.39	74981
2014-10-22	86.46	86.98	84.91	85.12	73345
2014-10-23	86.06	87.50	85.38	85.85	115952
2014-10-24	86.11	86.30	83.48	83.53	103236
2014-10-27	83.09	84.00	82.72	83.72	73527
2014-10-28	83.75	86.00	83.32	85.50	112745
2014-10-29	85.69	86.25	85.17	86.02	73287
2014-10-30	85.37	87.33	85.19	87.17	74636
2014-10-31	88.43	88.43	86.46	87.70	194819
2014-11-03	87.29	87.99	85.66	86.45	137158
2014-11-04	85.89	86.76	85.64	86.30	90617
2014-11-05	86.12	86.99	85.45	86.00	129918
2014-11-06	85.50	86.58	85.50	86.21	139082
2014-11-07	86.43	86.43	85.75	86.00	145639
2014-11-10	85.82	86.99	85.54	86.00	215668
2014-11-11	85.72	86.31	84.85	85.95	40157
2014-11-12	85.45	86.93	84.14	85.50	228017
2014-11-13	84.95	86.90	84.95	85.92	16059
2014-11-14	85.06	86.16	84.02	84.56	52663
2014-11-17	84.28	85.27	82.85	84.07	118676
2014-11-18	84.00	86.35	83.47	85.80	109736
2014-11-19	85.27	87.03	84.32	86.75	100326
2014-11-20	86.06	87.10	86.06	86.95	80359
2014-11-21	87.00	87.47	86.41	86.96	167203
2014-11-24	86.92	88.88	86.52	88.58	81765
2014-11-25	88.60	89.50	88.43	88.70	129056
2014-11-26	89.24	89.24	87.41	88.51	48694
2014-11-28	88.09	88.85	86.96	87.93	62212
2014-12-01	87.56	89.02	87.35	87.54	108632
2014-12-02	87.54	88.50	87.02	87.68	86927
2014-12-03	87.61	89.95	87.61	89.68	132593
2014-12-04	89.26	90.30	88.02	89.33	114541
2014-12-05	88.87	90.27	88.42	89.12	95566
2014-12-08	87.49	89.17	86.90	87.76	122545
2014-12-09	86.69	89.27	86.49	88.48	96494
2014-12-10	88.06	89.10	87.06	87.70	86850
2014-12-11	88.16	89.27	87.12	88.00	121041
2014-12-12	87.19	89.37	87.19	88.63	120940
2014-12-15	89.04	89.58	87.10	89.25	175328
2014-12-16	89.15	89.25	84.72	84.82	166380
2014-12-17	84.97	85.53	83.01	84.52	209707
2014-12-18	85.00	85.00	83.88	84.27	98614
2014-12-19	84.00	85.18	83.60	84.17	432122
2014-12-22	84.37	85.03	83.50	84.50	93785
2014-12-23	84.64	86.69	84.64	85.92	131566
2014-12-24	85.33	86.52	85.21	85.70	54237
2014-12-26	86.10	87.58	86.10	87.06	66921
2014-12-29	86.82	87.68	86.78	86.96	67748
2014-12-30	86.69	87.83	86.25	86.39	71320
2014-12-31	86.42	86.89	85.12	85.74	105446
2015-01-02	85.53	86.72	84.53	85.14	81653
2015-01-05	85.14	85.14	83.01	83.08	298898
2015-01-06	80.09	82.32	80.02	80.83	314067
2015-01-07	81.26	82.96	80.34	82.00	216375
2015-01-08	82.35	85.18	82.15	84.97	198918
2015-01-09	84.96	85.49	83.97	85.09	84410
2015-01-12	85.09	85.64	84.03	84.71	102525
2015-01-13	85.46	87.03	82.80	83.60	125523
2015-01-14	83.24	84.06	82.41	83.15	68331
2015-01-15	83.21	83.86	81.67	82.41	94753
2015-01-16	81.92	83.25	81.69	82.92	70273
2015-01-20	83.02	83.77	82.53	83.55	86727
2015-01-21	83.15	84.24	82.75	83.08	129121
2015-01-22	83.62	85.69	83.12	85.51	94950
2015-01-23	85.22	87.07	84.26	86.31	92131
2015-01-26	85.99	86.80	85.37	85.80	87256
2015-01-27	85.00	86.41	84.39	86.16	77581
2015-01-28	85.68	86.07	84.48	84.94	53601
2015-01-29	84.91	87.94	84.32	87.94	82831
2015-01-30	87.21	87.74	86.04	86.42	110687
2015-02-02	86.34	86.74	84.79	85.72	199208
2015-02-03	85.80	87.35	84.99	85.30	232366
2015-02-04	85.29	86.14	84.82	85.52	129126
2015-02-05	85.23	87.80	85.06	87.61	80027
2015-02-06	87.31	88.69	87.31	87.97	91724
2015-02-09	87.58	88.86	86.96	87.20	65372
2015-02-10	87.44	87.85	86.33	87.62	53063
2015-02-11	87.00	88.07	86.08	87.73	53617
2015-02-12	88.02	89.39	87.22	88.96	104743
2015-02-13	89.12	89.93	88.35	88.94	103459
2015-02-17	89.00	89.80	87.55	87.92	97415
2015-02-18	87.33	88.43	86.71	88.09	117693
2015-02-19	88.12	88.79	87.42	88.09	138931
2015-02-20	88.16	88.84	86.77	88.57	60277
2015-02-23	88.53	88.76	87.40	87.94	58491
2015-02-24	87.60	89.23	87.60	88.14	58783
2015-02-25	88.19	88.66	88.03	88.17	86319
2015-02-26	87.92	89.24	87.80	88.88	91659
2015-02-27	88.92	89.00	87.48	87.58	77652
2015-03-02	87.64	89.33	87.05	87.61	84814
2015-03-03	87.18	87.60	86.75	87.14	69725
2015-03-04	85.70	85.87	83.89	84.17	94895
2015-03-05	83.98	83.98	82.06	82.25	104557
2015-03-06	81.73	82.15	80.89	81.06	79149
2015-03-09	80.96	82.53	80.32	81.61	87768
2015-03-10	80.75	81.37	79.34	79.36	101778
2015-03-11	79.27	79.35	77.80	77.84	126997
2015-03-12	79.01	81.83	79.01	79.70	219391
2015-03-13	79.79	81.35	78.78	81.22	294547
2015-03-16	81.63	82.69	81.03	81.13	129324
2015-03-17	80.92	81.97	80.49	81.35	95259
2015-03-18	80.85	82.93	79.78	82.52	116806
2015-03-19	81.92	82.68	80.32	82.63	113302
2015-03-20	83.03	83.03	81.63	82.19	178003
2015-03-23	81.98	83.33	81.32	81.37	129034
2015-03-24	81.36	82.07	79.65	79.97	169839
2015-03-25	75.75	77.94	74.49	75.60	524757
2015-03-26	74.76	75.52	74.20	74.70	272622
2015-03-27	74.70	76.75	74.32	76.55	215996
2015-03-30	76.48	76.81	74.90	75.06	231989
2015-03-31	75.03	76.46	75.00	76.25	225189
2015-04-01	76.18	76.18	74.90	75.49	277298
2015-04-02	75.42	77.86	75.14	77.58	203365
2015-04-06	77.30	77.30	75.00	75.21	206502
2015-04-07	75.01	76.61	74.92	75.14	339415
2015-04-08	75.01	75.60	74.97	75.05	135335
2015-04-09	75.29	75.73	74.71	75.00	109543
2015-04-10	75.00	76.00	75.00	75.19	105764
2015-04-13	75.29	75.89	74.98	75.00	101387
2015-04-14	75.00	76.99	74.91	76.03	136080
2015-04-15	76.36	76.88	75.87	76.40	103679
2015-04-16	76.15	76.45	75.35	75.51	80308
2015-04-17	75.20	75.58	74.91	75.22	121159
2015-04-20	75.50	78.18	75.25	76.97	164648
2015-04-21	77.13	77.57	75.09	75.10	136797
2015-04-22	75.34	76.35	75.07	75.75	215959
2015-04-23	75.23	77.25	75.19	76.65	157240
2015-04-24	76.99	77.65	76.43	76.95	109843
2015-04-27	76.98	78.32	76.93	77.65	131010
2015-04-28	77.31	78.49	77.20	77.62	109055
2015-04-29	77.19	82.42	77.18	82.09	214515
2015-04-30	81.72	81.84	78.76	79.19	116683
2015-05-01	79.15	79.99	77.86	78.48	132670
2015-05-04	78.43	79.40	78.13	78.28	82908
2015-05-05	78.24	79.27	77.08	77.45	96456
2015-05-06	77.56	78.33	76.76	77.89	86137
2015-05-07	77.77	79.23	76.93	77.45	115201
2015-05-08	78.12	78.53	76.33	76.72	68477
2015-05-11	76.57	78.58	76.52	77.89	63427
2015-05-12	77.64	78.31	76.65	77.08	74060
2015-05-13	76.82	78.22	76.60	77.51	77600
2015-05-14	77.91	80.22	77.55	80.00	122451
2015-05-15	79.62	79.96	78.69	79.55	107999
2015-05-18	79.26	80.41	78.70	79.83	92895
2015-05-19	80.15	80.16	79.08	79.95	48643
2015-05-20	79.69	80.88	79.55	80.34	53378
2015-05-21	80.43	81.99	80.42	80.86	75585
2015-05-22	81.23	81.23	79.51	80.00	67865
2015-05-26	79.52	80.05	78.37	79.70	72636
2015-05-27	79.70	81.04	79.46	80.89	97061
2015-05-28	80.63	81.00	80.14	80.53	78907
2015-05-29	80.51	81.97	80.13	80.54	118589
2015-06-01	80.58	81.14	80.18	80.50	164812
2015-06-02	80.51	81.44	80.43	80.75	147735
2015-06-03	80.77	81.39	80.50	80.79	83820
2015-06-04	80.74	80.74	79.66	80.54	66091
2015-06-05	80.60	81.25	79.62	81.19	55936
2015-06-08	80.98	82.27	80.40	81.32	97975
2015-06-09	81.32	82.27	80.71	81.05	65205
2015-06-10	81.70	82.67	81.52	82.33	95580
2015-06-11	82.18	82.18	81.03	81.20	49149
2015-06-12	80.82	81.44	80.56	80.90	56675
2015-06-15	80.08	80.99	79.39	80.57	149109
2015-06-16	80.50	80.88	80.03	80.52	118680
2015-06-17	80.48	81.39	80.00	80.26	64338
2015-06-18	80.28	81.99	80.01	80.24	114738
2015-06-19	80.60	81.54	80.04	80.62	321676
2015-06-22	81.00	82.05	80.62	82.05	153630
2015-06-23	82.52	84.89	82.52	84.47	175189
2015-06-24	84.17	84.51	82.29	82.62	129487
2015-06-25	85.86	91.93	85.81	89.70	619111
2015-06-26	89.70	89.75	87.13	87.70	287300
2015-06-29	87.97	88.48	86.50	86.61	167155
2015-06-30	87.54	88.53	86.68	87.91	160810
2015-07-01	88.00	88.00	86.85	87.30	140350
2015-07-02	87.28	88.05	87.11	87.97	141028
2015-07-06	88.00	88.71	86.56	87.59	143223
2015-07-07	87.75	88.18	87.20	87.62	190306
2015-07-08	87.03	87.33	84.11	84.67	151122
2015-07-09	85.15	86.18	84.50	84.75	63560
2015-07-10	85.45	86.19	84.73	85.25	82811
2015-07-13	85.27	85.42	84.56	84.65	72510
2015-07-14	84.38	85.51	84.11	84.99	69529
2015-07-15	84.77	85.46	83.58	83.72	71006
2015-07-16	83.93	85.86	83.93	85.07	68743
2015-07-17	85.23	86.15	84.92	85.04	52753
2015-07-20	85.56	86.56	84.02	84.22	67817
2015-07-21	84.38	84.55	83.34	84.18	52316
2015-07-22	84.16	84.75	82.64	83.33	108852
2015-07-23	84.56	85.17	83.52	84.99	157252
2015-07-24	84.63	85.90	82.91	83.15	72850
2015-07-27	82.51	83.28	82.14	82.57	68265
2015-07-28	83.28	83.33	82.03	83.16	93730
2015-07-29	82.82	84.46	82.82	83.11	101600
2015-07-30	83.13	83.72	81.55	82.81	121458
2015-07-31	82.84	84.66	82.59	83.87	76376
2015-08-03	83.55	83.96	82.46	83.07	104709
2015-08-04	82.73	84.31	81.70	82.82	75073
2015-08-05	83.54	85.57	83.53	84.21	65480
2015-08-06	84.15	85.06	83.39	84.39	107151
2015-08-07	83.95	85.44	83.95	84.86	92856
2015-08-10	85.01	86.12	84.36	85.75	94419
2015-08-11	85.07	87.08	84.69	85.18	107268
2015-08-12	85.12	85.80	83.66	84.49	95306
2015-08-13	83.89	84.35	82.95	83.28	60439
2015-08-14	83.11	84.64	82.65	84.23	90513
2015-08-17	84.00	84.00	82.79	83.66	66645
2015-08-18	83.33	83.45	82.12	82.41	67386
2015-08-19	81.93	81.93	79.00	79.05	82567
2015-08-20	78.08	78.56	76.19	76.86	128742
2015-08-21	75.50	76.79	75.15	75.40	164919
2015-08-24	72.26	77.90	71.80	74.93	211660
2015-08-25	77.01	77.01	74.74	74.98	180042
2015-08-26	76.07	76.85	74.35	74.87	103597
2015-08-27	75.87	76.39	74.11	75.90	101306
2015-08-28	75.56	76.50	75.55	76.16	104618
2015-08-31	76.00	77.23	76.00	76.23	114015
2015-09-01	76.00	77.34	75.60	75.84	242998
2015-09-02	76.35	76.35	74.70	75.62	85951
2015-09-03	76.00	76.42	75.86	76.13	61185
2015-09-04	75.68	76.24	74.64	74.68	50975
2015-09-08	75.88	76.03	74.34	74.43	113572
2015-09-09	75.63	76.00	74.58	74.61	88056
2015-09-10	74.28	74.64	73.44	74.43	73874
2015-09-11	73.88	74.50	73.74	74.03	64407
2015-09-14	73.49	74.46	72.95	74.15	213536
2015-09-15	74.43	74.48	73.82	74.04	265751
2015-09-16	74.40	74.93	73.85	74.16	98013
2015-09-17	74.02	74.39	73.10	73.31	103344
2015-09-18	72.59	72.90	70.76	70.86	179192
2015-09-21	71.00	72.47	70.88	71.56	87922
2015-09-22	71.19	71.54	70.52	70.73	92547
2015-09-23	71.05	71.64	68.93	68.97	104169
2015-09-24	68.36	68.58	66.55	68.42	167918
2015-09-25	68.52	70.09	67.53	68.76	120171
2015-09-28	68.36	68.73	66.94	67.26	153655
2015-09-29	67.24	68.02	67.13	67.45	90675
2015-09-30	67.69	68.03	66.76	67.79	137968
2015-10-01	67.60	67.60	64.99	66.04	173822
2015-10-02	65.70	67.30	65.39	67.19	71732
2015-10-05	67.56	70.93	67.56	70.67	90483
2015-10-06	70.98	71.64	69.83	70.92	89101
2015-10-07	71.20	72.44	70.76	71.65	193135
2015-10-08	71.40	73.05	71.26	72.49	182747
2015-10-09	72.67	73.07	70.97	71.26	106685
2015-10-12	71.20	71.59	69.80	69.88	61090
2015-10-13	69.67	70.03	68.25	68.35	99925
2015-10-14	68.50	69.50	67.77	68.64	142646
2015-10-15	65.56	67.97	63.98	66.19	468668
2015-10-16	65.63	65.64	63.19	64.06	205440
2015-10-19	64.01	64.89	63.28	64.65	141885
2015-10-20	64.65	66.28	64.56	65.51	105031
2015-10-21	65.73	66.56	64.47	64.52	139319
2015-10-22	64.71	67.54	64.53	67.08	139264
2015-10-23	67.15	67.94	65.53	67.68	107694
2015-10-26	67.71	68.18	65.16	65.55	88639
2015-10-27	65.00	65.67	64.07	64.99	125172
2015-10-28	65.05	67.63	65.05	67.39	168552
2015-10-29	66.82	67.72	66.12	66.51	90018
2015-10-30	66.74	68.08	66.19	67.78	102839
2015-11-02	67.67	69.60	67.50	69.51	95430
2015-11-03	69.50	70.86	69.24	69.36	155259
2015-11-04	69.52	70.32	68.77	69.03	90536
2015-11-05	68.97	69.99	68.23	69.47	51708
2015-11-06	69.00	70.26	68.08	69.72	60189
2015-11-09	69.70	71.11	68.62	70.75	183330
2015-11-10	70.53	71.58	70.05	71.32	154876
2015-11-11	71.32	71.44	70.44	70.46	65489
2015-11-12	69.11	71.09	68.43	68.73	62338
2015-11-13	68.28	70.67	68.28	69.11	59697
2015-11-16	68.62	70.41	68.62	70.24	136274
2015-11-17	69.88	69.99	68.07	68.99	115620
2015-11-18	68.72	69.87	68.60	69.75	99757
2015-11-19	69.81	69.81	68.30	68.79	100613
2015-11-20	69.26	70.09	68.52	68.90	90723
2015-11-23	69.06	69.54	68.60	69.00	100208
2015-11-24	68.70	70.44	68.46	69.89	50563
2015-11-25	70.07	70.54	69.20	69.87	83552
2015-11-27	69.97	71.28	69.70	70.28	36002
2015-11-30	70.09	71.18	69.44	69.76	119473
2015-12-01	69.30	70.72	68.45	69.98	83594
2015-12-02	69.68	70.72	69.43	70.01	65704
2015-12-03	70.05	70.79	69.77	70.37	75532
2015-12-04	70.15	71.98	70.14	71.50	44940
2015-12-07	71.09	71.85	70.22	70.92	79605
2015-12-08	70.19	71.71	69.06	69.13	112659
2015-12-09	69.20	70.85	68.57	69.02	52752
2015-12-10	68.80	70.29	68.28	69.32	110062
2015-12-11	68.32	69.67	67.11	67.30	115137
2015-12-14	67.54	68.96	66.52	66.79	119164
2015-12-15	67.12	67.60	66.10	67.22	116224
2015-12-16	67.10	69.04	66.81	68.44	154766
2015-12-17	68.76	69.97	68.13	69.23	87477
2015-12-18	69.90	70.09	67.37	67.50	314171
2015-12-21	69.40	69.68	67.27	67.62	211643
2015-12-22	67.61	69.71	67.35	68.50	188814
2015-12-23	70.77	76.58	70.00	74.94	345839
2015-12-24	75.12	75.45	74.03	74.65	113942
2015-12-28	74.61	75.13	73.34	74.19	131537
2015-12-29	74.48	75.04	73.26	74.37	91565
2015-12-30	73.97	74.92	73.07	73.16	152096
2015-12-31	72.88	73.43	72.38	72.40	116243
2016-01-04	71.48	71.48	67.64	69.06	222219
2016-01-05	68.93	69.32	67.72	68.83	126781
2016-01-06	67.86	68.80	67.54	68.27	86389
2016-01-07	67.22	68.47	67.22	67.80	115437
2016-01-08	67.88	69.27	64.52	64.70	245422
2016-01-11	64.63	66.02	64.23	65.85	104062
2016-01-12	66.65	67.10	64.83	65.92	144442
2016-01-13	66.00	66.39	64.21	64.75	208215
2016-01-14	65.08	66.77	64.34	65.80	129311
2016-01-15	64.30	65.37	63.51	65.30	157697
2016-01-19	65.71	66.00	64.01	64.70	182902
2016-01-20	64.10	66.34	62.99	65.65	157774
2016-01-21	65.80	66.18	64.09	64.37	161864
2016-01-22	65.23	66.63	64.35	65.50	120877
2016-01-25	64.96	67.10	64.19	64.57	140405
2016-01-26	64.73	67.56	64.73	67.14	86827
2016-01-27	66.98	68.47	66.17	66.53	102342
2016-01-28	66.08	67.99	66.08	66.86	76959
2016-01-29	67.16	70.34	67.16	70.34	171644
2016-02-01	69.60	70.20	67.76	68.21	150118
2016-02-02	67.85	68.62	65.44	67.23	137032
2016-02-03	67.91	68.26	66.78	68.21	101143
2016-02-04	67.79	71.25	67.14	70.14	97361
2016-02-05	69.72	71.10	69.66	70.06	93858
2016-02-08	69.38	70.68	68.68	70.42	81994
2016-02-09	69.46	71.26	69.25	69.99	142746
2016-02-10	70.68	71.40	70.05	70.64	108817
2016-02-11	69.79	71.16	67.49	70.53	135175
2016-02-12	71.10	72.92	70.51	72.24	98747
2016-02-16	72.93	74.95	72.26	74.42	103591
2016-02-17	74.97	76.30	74.82	75.11	245381
2016-02-18	75.49	78.12	75.14	77.81	281378
2016-02-19	77.29	79.27	75.84	77.64	351192
2016-02-22	77.71	78.45	77.47	78.12	439768
2016-02-23	77.37	78.17	73.00	73.79	308093
2016-02-24	72.71	74.76	71.85	73.71	153533
2016-02-25	73.73	75.47	70.82	72.38	121767
2016-02-26	72.94	73.91	72.27	72.33	72388
2016-02-29	72.50	74.27	72.25	72.40	69230
2016-03-01	73.07	74.62	72.28	74.54	89507
2016-03-02	74.34	76.08	72.25	73.06	143506
2016-03-03	72.68	74.44	71.23	74.29	90743
2016-03-04	74.12	76.25	74.12	75.01	83246
2016-03-07	75.02	75.43	73.91	74.50	153336
2016-03-08	73.84	75.71	73.40	74.74	80416
2016-03-09	75.28	75.99	74.43	74.75	88832
2016-03-10	74.76	75.15	72.77	74.30	123075
2016-03-11	75.08	76.12	74.04	76.10	110837
2016-03-14	75.81	76.59	75.17	75.38	39894
2016-03-15	74.78	75.31	73.62	74.89	80003
2016-03-16	74.89	76.26	74.35	75.74	72583
2016-03-17	76.17	78.87	76.17	78.22	179566
2016-03-18	78.76	78.78	76.38	77.59	239952
2016-03-21	77.51	78.65	77.50	78.34	90298
2016-03-22	77.90	79.17	77.88	78.23	111014
2016-03-23	77.93	78.16	76.36	76.37	96858
2016-03-24	76.04	77.09	76.04	76.74	66526
2016-03-28	77.76	78.05	76.34	77.37	82186
2016-03-29	76.74	79.06	76.24	78.37	144633
2016-03-30	78.90	79.22	77.94	78.57	113697
2016-03-31	75.50	75.50	70.69	71.61	311493
2016-04-01	70.56	71.05	69.01	69.51	325450
2016-04-04	69.56	69.88	67.88	68.16	168700
2016-04-05	67.63	69.10	67.39	68.01	171101
2016-04-06	67.93	68.43	65.78	66.59	131340
2016-04-07	66.43	67.66	66.13	67.05	100897
2016-04-08	67.90	68.35	67.19	67.78	69840
2016-04-11	68.27	69.94	67.97	68.31	79240
2016-04-12	68.31	69.15	67.12	67.48	142109
2016-04-13	67.95	70.31	67.95	70.16	110913
2016-04-14	70.31	71.92	70.31	71.82	140240
2016-04-15	71.86	72.22	71.37	71.97	81977
2016-04-18	71.93	72.23	71.19	72.16	67360
2016-04-19	72.24	74.25	72.24	74.00	98706
2016-04-20	74.19	75.79	73.67	75.13	74024
2016-04-21	74.91	77.33	74.91	76.47	128706
2016-04-22	76.34	79.04	76.22	76.96	176228
2016-04-25	76.55	77.12	75.53	76.77	63229
2016-04-26	77.36	77.92	77.15	77.89	117615
2016-04-27	78.14	78.47	77.57	78.26	97702
2016-04-28	77.59	78.21	76.76	76.91	116664
2016-04-29	76.48	77.17	75.72	76.46	75554
2016-05-02	76.92	77.34	75.39	76.64	137197
2016-05-03	76.20	76.53	72.98	73.76	106005
2016-05-04	73.31	73.57	71.16	71.48	95046
2016-05-05	73.13	73.13	70.03	70.43	97312
2016-05-06	69.98	71.03	69.37	70.73	100723
2016-05-09	70.40	70.40	68.75	69.50	111097
2016-05-10	69.89	71.43	69.27	71.12	85710
2016-05-11	70.82	71.08	69.33	69.63	89181
2016-05-12	69.80	70.39	68.22	69.13	89374
2016-05-13	68.94	70.90	68.11	69.68	149601
2016-05-16	70.04	73.92	69.12	71.91	159936
2016-05-17	71.69	72.04	69.59	70.37	93817
2016-05-18	69.62	70.33	68.43	69.15	95482
2016-05-19	69.47	69.74	66.82	67.25	142623
2016-05-20	67.36	67.52	65.78	67.27	126012
2016-05-23	67.34	69.41	66.45	68.22	116168
2016-05-24	68.63	70.07	67.51	69.83	122119
2016-05-25	70.00	70.54	68.76	70.40	153171
2016-05-26	70.57	70.96	69.50	69.58	96884
2016-05-27	69.22	70.13	68.23	69.11	53394
2016-05-31	69.37	71.40	68.75	71.34	122631
2016-06-01	71.08	72.07	70.67	71.83	59017
2016-06-02	69.23	69.90	67.10	69.68	118092
2016-06-03	69.77	70.82	69.20	70.49	76033
2016-06-06	70.43	74.25	70.43	74.15	160134
2016-06-07	74.72	75.45	74.29	74.52	93477
2016-06-08	75.14	75.57	74.41	74.55	77202
2016-06-09	73.74	75.48	73.40	74.18	63865
2016-06-10	73.78	74.28	71.99	72.27	78450
2016-06-13	71.24	72.47	69.43	71.45	145997
2016-06-14	70.86	72.68	69.00	70.05	124426
2016-06-15	70.54	70.95	69.00	69.57	106222
2016-06-16	68.50	70.10	67.70	69.00	140750
2016-06-17	68.60	69.37	67.17	67.80	494256
2016-06-20	68.55	72.51	68.55	72.04	181212
2016-06-21	72.13	73.59	70.55	71.27	90838
2016-06-22	70.94	71.78	70.44	70.81	69440
2016-06-23	71.95	73.05	71.28	72.41	53015
2016-06-24	69.59	71.81	69.55	70.56	184518
2016-06-27	69.62	69.62	66.97	67.62	107042
2016-06-28	68.09	68.64	65.82	66.76	112925
2016-06-29	67.58	69.06	67.07	68.86	209591
2016-06-30	70.75	75.70	66.84	67.86	346797
2016-07-01	67.27	69.81	66.91	68.28	177748
2016-07-05	67.67	68.19	65.80	66.80	170265
2016-07-06	66.42	67.64	66.00	67.04	101897
2016-07-07	67.03	67.99	66.45	67.20	151237
2016-07-08	67.60	72.64	67.60	70.48	401944
2016-07-11	70.49	70.71	68.93	68.94	94934
2016-07-12	69.75	69.98	68.56	69.45	145718
2016-07-13	70.10	70.56	68.74	69.21	94711
2016-07-14	69.71	70.55	69.30	69.57	148300
2016-07-15	70.00	70.02	68.00	68.61	119087
2016-07-18	68.63	69.50	68.14	69.34	172658
2016-07-19	69.93	69.93	68.39	68.44	60970
2016-07-20	68.42	68.81	67.53	67.67	34300
2016-07-21	68.41	68.75	67.53	68.05	99729
2016-07-22	67.85	69.68	66.99	69.60	165561
2016-07-25	69.07	69.89	68.51	68.99	87087
2016-07-26	69.15	70.75	69.15	70.14	51975
2016-07-27	70.39	70.69	69.27	70.25	42723
2016-07-28	70.22	70.22	69.21	69.51	40643
2016-07-29	69.24	70.24	69.20	70.16	77400
2016-08-01	70.10	70.85	69.34	70.33	78462
2016-08-02	70.27	70.63	69.57	69.79	65520
2016-08-03	69.90	71.17	69.32	70.58	56793
2016-08-04	70.89	71.28	69.35	69.37	43883
2016-08-05	69.60	70.65	69.60	70.05	56473
2016-08-08	69.71	70.55	69.71	69.99	49257
2016-08-09	70.23	71.60	69.55	70.25	67781
2016-08-10	70.17	70.98	69.62	70.01	53221
2016-08-11	69.75	70.64	69.53	70.36	57133
2016-08-12	70.56	71.46	70.44	70.99	85155
2016-08-15	70.94	72.68	70.79	71.70	66342
2016-08-16	71.24	71.61	71.01	71.28	40613
2016-08-17	71.12	72.67	70.94	71.41	45809
2016-08-18	71.21	72.40	71.05	71.74	65449
2016-08-19	71.51	73.23	71.51	73.04	68174
2016-08-22	72.54	73.56	72.06	73.25	46893
2016-08-23	73.46	74.51	73.29	73.83	58650
2016-08-24	73.90	74.77	73.52	74.33	72028
2016-08-25	74.25	74.87	72.41	74.32	127954
2016-08-26	74.18	74.44	73.50	74.18	68002
2016-08-29	74.16	74.61	73.15	73.20	45470
2016-08-30	73.64	73.75	72.86	73.23	56535
2016-08-31	73.10	73.16	71.94	71.96	53995
2016-09-01	71.98	71.98	70.98	71.52	40765
2016-09-02	72.06	72.97	71.72	72.79	37163
2016-09-06	72.68	72.68	70.76	71.15	115282
2016-09-07	71.22	71.50	69.94	71.18	90220
2016-09-08	71.20	72.28	70.52	72.19	72982
2016-09-09	71.83	72.09	70.36	70.45	75270
2016-09-12	70.16	71.60	69.51	71.19	89129
2016-09-13	70.83	71.46	69.14	70.05	66529
2016-09-14	70.00	70.39	69.48	70.11	44217
2016-09-15	69.87	71.76	69.56	71.29	62530
2016-09-16	71.25	71.86	69.69	70.79	106047
2016-09-19	71.18	72.70	70.99	71.41	49758
2016-09-20	71.63	72.50	71.12	71.66	36683
2016-09-21	72.19	72.80	71.16	72.13	61005
2016-09-22	72.81	74.13	72.43	73.95	50964
2016-09-23	73.53	74.47	72.75	73.11	40839
2016-09-26	72.88	73.44	71.66	72.27	50923
2016-09-27	72.31	73.62	71.31	72.14	52601
2016-09-28	72.32	74.69	72.32	73.33	223939
2016-09-29	73.33	73.92	72.73	72.77	48098
2016-09-30	73.13	74.41	72.22	73.98	63703
2016-10-03	73.75	74.39	73.04	73.67	81022
2016-10-04	74.02	74.65	72.77	73.09	43458
2016-10-05	73.61	74.40	72.68	73.01	103361
2016-10-06	73.10	73.26	72.48	73.05	133263
2016-10-07	73.16	73.16	71.22	71.28	49050
2016-10-10	71.74	72.56	70.19	71.71	167070
2016-10-11	71.22	71.40	69.42	70.70	99793
2016-10-12	70.63	70.87	69.11	69.30	110869
2016-10-13	74.40	80.28	73.57	76.93	647188
2016-10-14	78.28	79.23	77.68	78.42	211438
2016-10-17	78.72	78.75	77.38	77.55	129110
2016-10-18	78.28	78.73	77.48	78.40	118384
2016-10-19	78.74	78.74	77.89	78.01	130605
2016-10-20	77.76	78.08	76.41	76.93	110645
2016-10-21	76.27	78.38	76.27	78.23	93852
2016-10-24	79.02	79.04	78.29	78.50	111016
2016-10-25	78.25	78.98	78.07	78.39	128662
2016-10-26	77.88	78.81	77.76	78.07	103092
2016-10-27	78.16	78.51	76.95	78.10	70081
2016-10-28	77.77	78.77	77.77	78.39	53815
2016-10-31	78.57	78.77	77.92	78.30	137101
2016-11-01	78.19	78.19	76.75	77.30	83614
2016-11-02	77.28	78.03	76.42	76.80	58652
2016-11-03	76.75	76.76	75.74	75.96	40758
2016-11-04	76.13	78.50	76.12	76.76	131469
2016-11-07	78.05	79.20	76.99	77.41	65396
2016-11-08	77.13	77.88	75.65	77.09	73264
2016-11-09	76.59	79.33	74.52	77.69	158706
2016-11-10	78.57	79.02	77.05	78.63	314384
2016-11-11	78.52	78.63	76.44	78.52	201213
2016-11-14	78.28	79.20	76.19	77.82	117171
2016-11-15	77.74	78.59	77.65	78.37	62894
2016-11-16	77.64	79.04	77.08	78.93	78565
2016-11-17	79.00	79.08	77.40	79.04	100146
2016-11-18	79.00	79.25	78.43	78.98	115530
2016-11-21	78.78	79.27	77.45	79.04	105433
2016-11-22	79.00	79.27	78.08	79.02	144647
2016-11-23	79.71	81.53	79.71	80.68	175283
2016-11-25	80.88	81.87	80.44	81.55	48062
2016-11-28	83.55	85.09	82.50	83.56	241178
2016-11-29	83.04	83.52	82.10	82.98	98876
2016-11-30	83.99	85.68	83.99	84.28	135544
2016-12-01	84.97	87.30	84.96	85.60	249396
2016-12-02	85.62	87.14	85.04	85.37	50465
2016-12-05	85.66	86.73	85.57	86.38	68051
2016-12-06	86.19	87.75	85.56	87.47	76472
2016-12-07	87.86	88.74	86.79	88.50	61988
2016-12-08	88.38	89.98	87.71	89.09	99178
2016-12-09	89.68	89.95	88.19	88.37	108527
2016-12-12	88.16	89.48	87.54	88.73	71624
2016-12-13	89.01	89.26	86.68	86.94	67168
2016-12-14	87.12	87.12	85.40	85.45	84778
2016-12-15	85.72	86.22	85.28	86.03	70887
2016-12-16	85.75	87.15	85.63	85.75	290650
2016-12-19	86.19	88.30	85.11	85.41	133149
2016-12-20	85.94	86.17	84.54	85.23	110645
2016-12-21	79.80	81.00	75.79	76.01	580092
2016-12-22	76.05	76.15	72.85	74.74	370559
2016-12-23	74.31	76.72	73.83	75.48	215670
2016-12-27	74.72	76.15	74.72	75.76	106858
2016-12-28	75.81	76.67	74.63	75.16	127819
2016-12-29	75.46	76.00	74.67	75.23	79202
2016-12-30	75.50	75.50	74.48	74.61	77729
2017-01-03	75.62	77.23	75.01	75.45	92452
2017-01-04	75.46	75.66	74.44	75.05	150349
2017-01-05	74.85	76.34	74.55	75.18	117657
2017-01-06	75.32	76.02	74.57	75.08	74562
2017-01-09	75.22	75.22	73.85	74.32	86221
2017-01-10	74.07	75.40	74.07	74.87	54497
2017-01-11	75.15	75.41	74.23	74.57	79506
2017-01-12	74.35	75.31	73.64	74.48	68546
2017-01-13	75.07	75.75	74.36	74.81	124104
2017-01-17	74.99	75.00	74.14	74.53	65985
2017-01-18	74.37	75.18	74.21	74.92	55198
2017-01-19	75.01	75.44	73.55	74.03	137335
2017-01-20	73.78	74.83	73.78	74.65	59479
2017-01-23	74.65	75.27	73.87	75.09	96232
2017-01-24	75.00	77.20	74.81	76.92	75923
2017-01-25	77.70	79.16	77.34	78.82	118966
2017-01-26	78.44	79.06	77.30	77.92	66014
2017-01-27	77.85	78.61	77.83	78.12	60143
2017-01-30	78.00	78.00	76.71	76.76	91107
2017-01-31	76.45	76.45	74.69	75.34	84729
2017-02-01	75.21	75.81	74.23	75.09	85175
2017-02-02	74.78	75.24	74.47	75.03	78349
2017-02-03	75.03	76.02	74.12	75.84	75874
2017-02-06	75.50	76.25	75.42	76.04	68726
2017-02-07	76.29	76.31	75.09	75.84	57899
2017-02-08	75.37	75.37	73.34	74.33	74746
2017-02-09	74.27	76.12	74.04	75.01	42986
2017-02-10	75.27	76.37	74.80	76.27	38429
2017-02-13	76.21	77.50	75.96	76.34	48188
2017-02-14	75.97	76.42	75.63	76.20	47939
2017-02-15	76.09	77.73	75.83	77.63	97434
2017-02-16	77.29	78.86	77.25	77.96	88963
2017-02-17	78.16	78.44	77.14	78.42	83371
2017-02-21	78.25	78.90	77.30	78.58	64908
2017-02-22	79.35	81.60	78.61	81.06	145107
2017-02-23	81.67	81.67	79.30	80.00	128637
2017-02-24	79.24	81.94	78.50	81.35	171865
2017-02-27	81.29	81.78	80.79	81.05	136573
2017-02-28	81.13	81.39	79.30	80.07	138803
2017-03-01	80.68	83.76	80.68	82.49	156265
2017-03-02	82.15	82.82	79.40	79.96	100293
2017-03-03	79.63	81.61	79.63	80.69	75416
2017-03-06	80.25	80.66	79.84	79.98	51705
2017-03-07	79.85	80.93	79.83	80.02	67169
2017-03-08	80.20	80.98	79.66	79.92	57882
2017-03-09	79.60	80.95	79.01	79.12	85343
2017-03-10	79.36	81.00	79.36	80.05	54567
2017-03-13	79.85	80.82	79.85	80.49	41307
2017-03-14	80.23	80.80	79.52	80.04	110233
2017-03-15	80.52	81.65	79.86	81.16	65981
2017-03-16	81.21	82.58	81.21	81.69	62275
2017-03-17	81.77	82.86	81.40	82.85	184653
2017-03-20	82.29	82.74	80.50	80.79	56894
2017-03-21	81.10	81.38	79.04	79.75	93631
2017-03-22	79.75	80.01	79.03	79.90	47442
2017-03-23	79.92	81.27	79.66	80.52	55735
2017-03-24	81.34	81.34	80.47	80.84	87072
2017-03-27	80.23	80.29	79.08	79.94	68438
2017-03-28	80.31	81.40	79.49	81.32	102985
2017-03-29	81.19	82.11	80.77	81.39	72252
2017-03-30	89.57	89.57	82.00	87.81	456451
2017-03-31	88.92	89.31	87.23	88.12	246778
2017-04-03	88.15	88.15	85.71	86.87	94287
2017-04-04	86.47	87.59	85.31	86.25	112644
2017-04-05	86.28	86.46	85.34	85.52	118498
2017-04-06	85.85	86.54	85.01	86.01	87130
2017-04-07	85.50	86.66	85.19	85.94	56684
2017-04-10	85.87	87.85	85.87	87.44	87128
2017-04-11	87.17	87.68	86.32	87.08	63741
2017-04-12	86.88	87.48	85.19	86.01	111329
2017-04-13	85.84	86.56	83.90	83.92	67530
2017-04-17	84.16	84.51	83.68	84.27	69833
2017-04-18	83.56	85.33	83.56	85.18	59943
2017-04-19	85.07	85.90	84.55	85.02	85289
2017-04-20	85.31	86.90	85.06	86.61	61424
2017-04-21	86.69	87.21	86.32	86.81	80591
2017-04-24	88.06	88.18	86.63	86.76	75580
2017-04-25	87.45	88.43	87.41	87.78	51957
2017-04-26	87.54	88.60	86.88	87.85	45558
2017-04-27	87.95	88.45	87.45	88.23	65393
2017-04-28	88.55	88.60	86.81	86.86	49600
2017-05-01	87.09	88.08	86.71	87.18	33080
2017-05-02	87.46	88.00	86.74	87.95	80418
2017-05-03	87.75	87.83	86.41	87.02	45179
2017-05-04	87.16	87.71	86.53	87.48	32883
2017-05-05	87.40	88.30	87.40	87.93	42546
2017-05-08	87.55	88.63	87.55	87.98	49800
2017-05-09	87.85	87.88	85.31	85.65	84719
2017-05-10	85.23	86.10	84.78	85.96	26911
2017-05-11	85.54	86.56	84.63	85.81	35700
2017-05-12	85.29	85.70	83.88	84.49	76043
2017-05-15	84.04	86.00	82.31	84.97	80909
2017-05-16	84.70	85.87	84.38	85.61	50646
2017-05-17	84.29	85.15	84.10	84.31	56675
2017-05-18	84.34	86.19	82.33	82.79	94121
2017-05-19	83.16	85.31	83.16	84.57	116119
2017-05-22	84.85	85.29	84.07	84.52	60368
2017-05-23	84.84	85.48	83.37	85.44	55837
2017-05-24	85.44	85.95	84.18	84.73	33860
2017-05-25	85.11	85.31	84.36	85.00	31163
2017-05-26	84.81	85.75	83.45	85.27	46769
2017-05-30	84.99	85.84	84.40	85.71	33935
2017-05-31	85.94	86.55	84.94	85.38	41380
2017-06-01	85.84	86.51	85.35	85.88	45396
2017-06-02	86.00	86.88	85.83	85.97	114278
2017-06-05	85.73	87.12	84.03	85.79	54141
2017-06-06	85.34	86.95	84.57	85.06	47026
2017-06-07	85.07	85.55	84.35	85.20	53661
2017-06-08	85.27	86.49	85.27	86.17	259188
2017-06-09	86.29	87.15	85.20	85.63	100362
2017-06-12	85.62	86.45	85.06	85.64	59616
2017-06-13	85.62	86.29	85.30	85.65	52225
2017-06-14	85.64	86.32	83.63	84.28	51442
2017-06-15	83.71	86.29	83.63	86.24	48592
2017-06-16	85.59	86.28	84.53	85.76	213676
2017-06-19	86.01	86.76	85.79	86.67	41199
2017-06-20	86.36	86.57	85.57	85.65	33612
2017-06-21	85.59	85.59	84.25	84.97	38554
2017-06-22	84.96	86.04	84.81	85.20	65548
2017-06-23	85.34	86.60	84.73	85.40	78595
2017-06-26	85.61	86.60	85.29	86.33	49278
2017-06-27	86.25	86.96	86.04	86.60	81460
2017-06-28	86.85	88.04	85.47	88.04	133912
2017-06-29	89.00	92.24	88.13	91.42	178740
2017-06-30	92.08	92.74	89.01	89.25	123848
2017-07-03	89.91	90.26	88.66	89.30	70802
2017-07-05	89.07	89.11	87.43	88.72	75957
2017-07-06	88.84	89.83	87.95	89.20	82106
2017-07-07	89.46	91.89	89.33	90.61	69009
2017-07-10	90.07	91.83	90.07	90.96	77388
2017-07-11	90.71	91.59	89.10	90.26	94724
2017-07-12	90.96	91.74	89.30	90.08	57787
2017-07-13	89.81	90.55	89.28	90.06	70561
2017-07-14	90.10	91.36	89.65	90.90	76181
2017-07-17	90.81	91.34	90.10	90.52	60181
2017-07-18	90.17	91.40	90.04	90.60	81603
2017-07-19	91.17	91.74	89.80	91.74	92758
2017-07-20	91.58	94.97	91.58	94.74	125498
2017-07-21	94.84	95.04	92.53	92.77	165162
2017-07-24	92.81	93.24	92.34	92.71	192015
2017-07-25	93.67	94.12	91.19	91.56	146939
2017-07-26	91.60	92.58	90.32	90.69	145695
2017-07-27	90.68	91.49	89.31	91.10	152670
2017-07-28	91.16	91.79	89.75	91.69	103935
2017-07-31	91.80	92.54	91.04	91.67	74904
2017-08-01	92.02	92.02	90.46	90.89	78031
2017-08-02	91.00	91.88	89.77	90.27	64415
2017-08-03	90.10	90.64	89.16	89.49	47495
2017-08-04	89.63	91.33	89.05	90.01	32748
2017-08-07	90.01	90.01	88.63	89.38	46672
2017-08-08	89.30	91.15	89.30	90.36	53324
2017-08-09	90.02	90.51	89.17	90.06	57598
2017-08-10	89.59	89.59	87.50	87.84	46358
2017-08-11	86.97	87.84	85.38	86.32	65184
2017-08-14	86.77	88.62	86.77	88.28	47841
2017-08-15	88.41	88.97	88.15	88.25	28454
2017-08-16	88.82	90.83	87.81	87.93	43996
2017-08-17	87.63	88.91	86.46	86.57	55483
2017-08-18	85.98	86.84	84.93	86.27	97689
2017-08-21	86.23	86.79	84.94	85.72	40668
2017-08-22	86.18	87.52	86.10	86.82	34365
2017-08-23	86.41	87.67	86.35	86.40	29634
2017-08-24	86.55	86.97	85.53	85.72	42394
2017-08-25	85.60	86.76	85.27	86.13	30645
2017-08-28	86.34	87.38	84.93	85.44	77608
2017-08-29	84.70	86.19	84.02	85.85	53048
2017-08-30	85.80	86.49	83.70	85.81	49673
2017-08-31	86.27	87.90	84.48	86.57	58677
2017-09-01	86.75	87.59	85.11	86.26	67548
2017-09-05	86.32	88.00	84.16	84.54	74856
2017-09-06	84.79	86.10	84.53	84.73	42836
2017-09-07	84.73	85.34	83.97	84.56	44883
2017-09-08	84.51	86.54	84.51	86.11	72122
2017-09-11	86.65	86.96	85.33	86.15	38345
2017-09-12	86.30	87.60	85.91	86.51	70498
2017-09-13	86.47	88.29	86.13	87.42	96732
2017-09-14	87.20	88.82	87.20	88.36	96993
2017-09-15	88.53	89.14	87.46	89.07	151630
2017-09-18	89.87	92.00	89.75	89.98	102543
2017-09-19	89.90	90.96	89.63	89.96	62931
2017-09-20	89.96	92.20	89.96	92.01	60635
2017-09-21	92.24	92.24	90.75	91.28	42544
2017-09-22	90.91	91.37	90.20	90.50	67166
2017-09-25	90.50	91.90	90.50	91.69	55300
2017-09-26	91.82	92.15	91.31	91.74	43532
2017-09-27	92.31	92.49	91.36	92.20	163790
2017-09-28	92.00	92.37	90.55	91.76	48761
2017-09-29	91.95	92.24	91.53	91.90	71132
2017-10-02	92.23	92.52	91.20	91.85	169750
2017-10-03	91.91	92.10	90.89	91.62	135879
2017-10-04	91.87	92.19	91.51	91.96	114281
2017-10-05	92.24	92.53	91.88	92.10	86205
2017-10-06	91.70	92.32	91.53	92.00	56864
2017-10-09	92.00	92.36	91.73	91.87	785279
2017-10-10	92.21	92.42	91.27	92.00	65247
2017-10-11	92.00	92.59	91.47	91.65	130448
2017-10-12	87.10	91.49	85.33	88.38	327976
2017-10-13	88.72	90.62	87.50	87.83	155399
2017-10-16	87.89	89.58	87.54	89.13	91528
2017-10-17	89.61	91.85	89.48	90.16	143037
2017-10-18	90.56	91.54	90.17	90.85	89452
2017-10-19	90.47	90.78	88.93	90.74	64536
2017-10-20	91.15	92.04	90.76	91.22	75981
2017-10-23	91.30	91.53	90.03	91.10	49716
2017-10-24	91.33	93.18	91.06	92.36	64143
2017-10-25	92.42	93.20	91.08	91.96	51931
2017-10-26	92.20	93.01	91.10	92.51	76104
2017-10-27	92.57	93.22	90.66	92.82	46888
2017-10-30	92.78	92.78	91.05	91.16	53332
2017-10-31	91.59	91.78	90.72	91.56	63139
2017-11-01	92.21	92.65	91.20	91.64	40337
2017-11-02	91.62	93.12	90.92	92.41	78366
2017-11-03	92.46	93.44	91.05	92.53	58453
2017-11-06	92.49	93.54	91.71	92.25	72801
2017-11-07	92.36	92.65	90.62	91.30	52509
2017-11-08	90.99	91.31	90.07	90.94	44871
2017-11-09	90.32	90.67	89.02	89.43	57348
2017-11-10	89.29	90.04	88.06	88.79	50671
2017-11-13	88.25	90.10	88.25	89.52	51864
2017-11-14	89.28	89.44	87.90	88.03	85629
2017-11-15	87.25	88.42	87.06	88.31	65120
2017-11-16	88.42	89.99	88.42	89.23	50635
2017-11-17	88.72	89.38	87.10	88.15	175422
2017-11-20	88.48	90.10	87.75	90.00	44222
2017-11-21	90.43	92.47	89.80	92.14	71938
2017-11-22	92.32	92.86	91.73	92.83	56982
2017-11-24	92.81	92.81	91.43	92.08	22247
2017-11-27	91.89	93.54	91.89	92.65	60663
2017-11-28	92.97	94.54	92.06	94.30	64835
2017-11-29	94.35	96.22	93.59	95.05	110284
2017-11-30	95.55	95.55	92.87	93.83	113531
2017-12-01	93.79	95.11	91.52	93.10	112492
2017-12-04	93.97	95.49	93.02	93.67	74562
2017-12-05	93.64	94.02	92.61	93.42	214069
2017-12-06	93.18	93.75	92.40	92.61	78840
2017-12-07	92.58	94.00	92.19	92.61	112124
2017-12-08	93.12	93.34	91.69	91.79	91840
2017-12-11	91.79	92.43	91.22	91.61	81337
2017-12-12	91.72	91.72	90.07	90.24	51249
2017-12-13	90.12	91.10	88.86	89.00	104387
2017-12-14	88.92	89.52	87.46	87.99	88201
2017-12-15	88.16	90.24	88.01	89.47	167380
2017-12-18	90.16	91.80	90.03	91.10	47550
2017-12-19	91.38	91.46	90.33	90.70	99215
2017-12-20	91.12	92.33	90.39	91.81	120018
2017-12-21	88.80	91.88	86.01	88.30	344734
2017-12-22	88.54	88.95	86.30	87.14	194131
2017-12-26	87.29	88.29	85.25	85.79	81388
2017-12-27	85.92	87.33	85.79	86.84	201321
2017-12-28	87.35	88.75	86.64	88.42	116078
2017-12-29	88.60	89.52	87.75	88.20	115969
2018-01-02	89.63	89.74	88.10	89.31	82778
2018-01-03	89.02	89.60	88.10	88.58	102298
2018-01-04	88.96	90.10	88.28	88.97	119352
2018-01-05	89.33	89.85	87.74	88.91	92599
2018-01-08	88.72	90.03	88.72	89.83	129372
2018-01-09	89.95	90.10	89.05	89.55	61075
2018-01-10	89.38	90.76	88.77	89.17	88306
2018-01-11	89.46	92.31	88.61	92.13	102625
2018-01-12	92.50	95.41	92.25	94.95	157803
2018-01-16	95.46	95.46	92.36	92.41	77326
2018-01-17	92.98	92.98	91.71	92.09	73514
2018-01-18	91.99	93.31	91.29	91.66	89292
2018-01-19	91.60	93.05	91.60	92.79	59877
2018-01-22	92.37	94.06	91.22	91.58	50775
2018-01-23	91.42	91.45	90.49	90.74	38782
2018-01-24	90.81	91.54	90.00	90.69	77177
2018-01-25	91.11	91.39	90.24	91.37	57183
2018-01-26	91.45	92.62	90.97	92.39	77778
2018-01-29	91.98	93.49	91.09	91.81	87665
2018-01-30	91.07	92.06	90.13	90.71	49783
2018-01-31	91.28	91.28	88.73	89.21	65378
2018-02-01	89.07	91.69	89.07	90.54	63991
2018-02-02	89.76	90.99	87.63	87.80	81751
2018-02-05	87.45	89.59	86.10	86.51	151628
2018-02-06	85.18	91.15	85.00	90.30	210849
2018-02-07	89.80	91.50	88.42	90.56	142526
2018-02-08	90.45	91.09	88.98	89.61	148641
2018-02-09	90.41	91.47	88.59	90.84	137415
2018-02-12	91.27	92.63	90.13	91.29	103037
2018-02-13	90.82	93.27	90.82	91.91	60211
2018-02-14	91.30	93.17	91.30	92.39	113115
2018-02-15	93.28	93.45	91.20	92.76	118201
2018-02-16	92.58	93.54	91.27	92.72	110493
2018-02-20	92.42	92.91	91.29	91.64	102390
2018-02-21	91.45	92.92	90.81	91.52	83998
2018-02-22	91.78	92.21	90.82	91.27	126588
2018-02-23	91.71	91.72	90.62	91.21	43617
2018-02-26	91.41	91.87	91.00	91.87	78975
2018-02-27	91.63	92.41	90.89	90.89	85969
2018-02-28	91.17	91.90	88.33	88.44	52749
2018-03-01	88.68	88.69	86.28	87.64	69435
2018-03-02	87.00	89.27	86.08	89.06	61108
2018-03-05	88.65	90.41	88.65	90.04	56166
2018-03-06	90.42	91.31	89.42	91.25	68139
2018-03-07	90.36	92.19	90.36	91.89	61611
2018-03-08	92.22	92.98	90.42	92.39	70759
2018-03-09	93.00	94.00	92.61	93.00	126408
2018-03-12	93.00	93.30	92.08	92.78	86032
2018-03-13	92.80	93.10	92.37	92.66	105488
2018-03-14	93.00	93.00	91.88	92.55	77353
2018-03-15	92.71	93.00	91.63	92.27	60095
2018-03-16	92.28	92.82	91.63	92.65	130019
2018-03-19	92.27	92.50	90.80	92.28	43940
2018-03-20	92.25	93.45	91.31	92.26	39886
2018-03-21	91.97	92.90	91.68	91.71	38200
2018-03-22	90.77	92.25	87.93	88.22	104678
2018-03-23	88.52	89.62	87.00	87.58	105171
2018-03-26	88.69	89.89	87.07	89.56	66684
2018-03-27	89.57	91.00	88.02	88.98	85885
2018-03-28	88.96	90.39	88.53	89.38	104701
2018-03-29	94.70	100.40	90.81	91.44	343739
2018-04-02	92.57	92.57	84.05	84.81	170085
2018-04-03	84.91	86.04	83.58	85.15	124725
2018-04-04	84.09	84.89	83.57	84.73	114701
2018-04-05	85.49	87.36	84.85	87.11	84609
2018-04-06	86.49	87.62	84.83	86.02	115754
2018-04-09	86.80	87.81	86.08	86.63	111960
2018-04-10	87.92	88.78	87.40	88.04	63806
2018-04-11	87.72	88.18	86.55	87.05	53269
2018-04-12	87.72	87.86	86.36	87.36	108387
2018-04-13	87.84	88.89	87.84	88.37	69397
2018-04-16	88.99	89.92	88.18	89.35	40848
2018-04-17	90.06	91.21	90.06	90.62	47379
2018-04-18	91.04	92.48	91.04	91.62	55975
2018-04-19	91.28	92.38	91.27	91.87	40653
2018-04-20	91.23	92.25	90.50	90.90	60848
2018-04-23	90.96	91.80	90.51	90.91	26139
2018-04-24	91.58	91.95	87.12	87.60	64470
2018-04-25	87.39	89.06	87.25	88.19	31727
2018-04-26	88.36	88.39	86.73	88.00	86547
2018-04-27	88.25	88.87	87.46	88.58	30462
2018-04-30	88.61	89.36	87.76	87.86	72834
2018-05-01	87.69	88.67	86.25	88.54	65711
2018-05-02	88.20	90.29	87.58	87.75	157318
2018-05-03	87.69	88.80	86.14	87.89	194152
2018-05-04	88.09	89.76	87.21	89.18	53992
2018-05-07	89.76	91.42	88.65	90.97	54688
2018-05-08	90.69	92.28	90.69	91.83	77592
2018-05-09	92.14	93.16	91.32	93.00	67514
2018-05-10	93.21	94.33	92.68	93.80	98677
2018-05-11	93.89	94.65	93.33	94.36	41465
2018-05-14	94.36	94.91	93.93	94.19	92168
2018-05-15	93.74	94.62	93.74	94.15	51472
2018-05-16	94.47	95.85	94.43	95.41	69202
2018-05-17	95.45	97.18	95.45	96.96	64889
2018-05-18	96.85	97.87	95.84	97.70	65451
2018-05-21	98.80	99.60	97.80	98.79	52904
2018-05-22	99.07	99.07	97.05	97.17	55516
2018-05-23	96.64	98.20	95.42	98.13	92733
2018-05-24	98.19	99.91	97.82	99.84	57058
2018-05-25	100.00	100.61	99.52	100.57	43043
2018-05-29	99.72	100.62	98.73	100.34	80018
2018-05-30	100.94	103.03	100.48	100.99	75607
2018-05-31	100.71	100.71	98.36	98.42	77007
2018-06-01	99.28	100.24	98.80	100.24	75875
2018-06-04	100.70	102.03	99.88	100.28	51105
2018-06-05	100.35	102.17	99.60	101.03	92979
2018-06-06	101.40	101.75	100.47	101.21	71112
2018-06-07	101.41	102.00	100.38	100.96	76211
2018-06-08	101.08	101.95	100.66	100.97	44033
2018-06-11	100.96	101.74	100.91	101.18	58593
2018-06-12	101.44	101.44	100.22	100.86	125342
2018-06-13	100.94	101.49	100.39	101.04	42619
2018-06-14	101.38	101.82	100.56	101.46	52395
2018-06-15	100.58	100.99	98.13	99.70	191862
2018-06-18	99.31	101.63	99.26	101.36	52753
2018-06-19	100.58	100.58	96.63	97.68	99414
2018-06-20	97.84	98.93	96.10	98.80	51268
2018-06-21	98.56	98.85	97.20	97.73	61186
2018-06-22	98.50	98.70	97.30	97.88	116596
2018-06-25	97.79	97.79	95.75	95.99	66795
2018-06-26	96.41	96.86	95.14	95.79	62601
2018-06-27	95.99	96.70	94.12	94.36	99504
2018-06-28	98.50	101.89	93.38	98.21	298597
2018-06-29	98.47	100.55	95.72	96.99	181233
2018-07-02	95.90	98.18	93.31	97.98	160868
2018-07-03	99.26	100.22	98.56	99.10	97919
2018-07-05	99.25	100.12	98.51	100.07	107325
2018-07-06	99.84	100.82	99.05	100.52	68036
2018-07-09	100.80	102.20	100.80	101.96	56839
2018-07-10	102.23	102.77	99.70	100.08	102189
2018-07-11	99.10	99.21	96.89	97.20	159818
2018-07-12	95.72	96.00	94.41	94.92	162533
2018-07-13	94.61	95.20	93.11	93.86	156391
2018-07-16	93.90	95.19	93.79	93.97	118830
2018-07-17	93.80	94.90	91.70	92.67	136788
2018-07-18	92.73	93.84	91.78	93.73	145312
2018-07-19	93.42	94.36	93.42	94.10	108857
2018-07-20	94.06	94.72	93.53	93.61	45748
2018-07-23	93.44	93.44	92.07	92.32	97022
2018-07-24	92.67	92.69	89.10	92.55	170011
2018-07-25	92.29	93.06	89.82	90.79	131182
2018-07-26	90.66	91.97	90.66	91.44	37485
2018-07-27	91.93	91.93	90.16	91.43	45233
2018-07-30	91.67	92.39	90.81	90.87	49644
2018-07-31	91.50	94.33	91.50	94.14	95026
2018-08-01	93.97	94.74	91.54	92.07	45566
2018-08-02	91.49	93.02	91.49	91.93	35167
2018-08-03	91.99	92.19	90.34	90.46	72050
2018-08-06	90.34	91.34	90.21	91.23	35687
2018-08-07	91.77	92.23	91.22	91.44	41485
2018-08-08	91.64	92.18	90.45	92.03	28031
2018-08-09	92.20	92.20	90.56	90.62	20891
2018-08-10	89.95	90.85	88.31	88.64	63534
2018-08-13	88.42	89.43	88.22	88.44	27903
2018-08-14	88.59	90.52	88.59	89.82	58107
2018-08-15	89.45	90.16	88.87	89.60	47407
2018-08-16	90.31	91.67	89.90	90.58	30235
2018-08-17	90.19	91.71	90.19	91.32	42793
2018-08-20	91.61	92.49	91.35	92.13	37456
2018-08-21	92.39	94.68	92.39	93.07	77984
2018-08-22	92.78	92.97	91.52	92.24	60921
2018-08-23	91.70	92.02	90.59	91.14	28120
2018-08-24	91.27	92.58	91.06	92.40	23613
2018-08-27	92.82	94.16	92.49	92.77	21216
2018-08-28	93.10	94.64	92.76	93.32	43336
2018-08-29	93.19	94.39	92.56	93.23	58708
2018-08-30	93.21	94.74	92.93	94.41	53994
2018-08-31	94.31	96.08	94.15	95.77	63124
2018-09-04	94.98	95.00	88.78	89.91	238483
2018-09-05	89.54	90.16	89.11	89.60	68795
2018-09-06	89.50	90.10	89.22	89.61	49220
2018-09-07	89.49	91.55	89.18	91.48	37826
2018-09-10	91.89	92.44	91.01	91.57	27742
2018-09-11	91.03	92.25	90.85	92.21	31454
2018-09-12	92.12	92.66	91.37	92.11	58130
2018-09-13	92.15	94.11	91.82	93.75	39342
2018-09-14	94.19	96.06	93.37	95.92	82272
2018-09-17	95.72	96.50	94.13	95.66	56357
2018-09-18	96.03	97.29	95.54	97.21	50316
2018-09-19	97.00	97.90	95.50	96.95	62764
2018-09-20	97.81	99.41	97.58	99.06	53467
2018-09-21	99.29	100.11	98.43	99.12	150212
2018-09-24	98.97	99.05	97.51	98.31	45359
2018-09-25	98.61	98.75	97.84	98.45	22208
2018-09-26	98.39	99.83	97.75	98.51	31164
2018-09-27	98.80	99.90	97.80	98.68	27431
2018-09-28	98.52	100.42	98.43	100.24	56597
2018-10-01	100.93	101.61	99.24	99.88	66745
2018-10-02	99.99	101.22	99.66	100.60	54710
2018-10-03	100.94	103.87	100.94	102.87	106425
2018-10-04	102.86	105.00	102.56	103.33	127126
2018-10-05	103.65	104.83	100.64	101.59	42974
2018-10-08	101.82	101.82	99.57	100.63	72802
2018-10-09	100.54	100.54	97.62	98.99	92326
2018-10-10	98.78	98.84	94.78	95.00	96803
2018-10-11	94.48	94.50	90.47	90.52	87082
2018-10-12	92.24	92.96	89.70	92.61	71472
2018-10-15	92.67	95.43	92.21	94.88	91509
2018-10-16	95.45	98.97	94.63	98.57	60021
2018-10-17	98.66	98.71	94.96	95.76	115617
2018-10-18	89.25	92.80	86.87	89.65	304371
2018-10-19	89.96	94.76	89.50	93.59	185644
2018-10-22	93.34	93.60	89.85	91.82	123568
2018-10-23	89.51	91.98	88.52	91.46	122857
2018-10-24	91.07	91.39	88.61	88.61	191359
2018-10-25	89.50	91.38	89.33	89.44	107717
2018-10-26	88.34	93.04	88.34	92.09	124361
2018-10-29	93.63	95.80	91.95	93.08	126029
2018-10-30	93.01	96.12	93.01	95.97	107329
2018-10-31	97.39	98.45	95.52	95.62	127270
2018-11-01	96.02	102.94	96.02	101.57	131725
2018-11-02	101.85	104.40	101.33	102.63	100575
2018-11-05	102.84	104.45	102.57	103.61	86580
2018-11-06	103.61	109.50	103.61	107.78	125894
2018-11-07	108.00	109.32	106.38	108.07	99235
2018-11-08	107.67	108.18	105.65	107.00	106874
2018-11-09	106.44	106.44	104.63	105.67	100760
2018-11-12	105.50	105.63	103.63	103.88	91156
2018-11-13	102.34	103.55	97.99	98.58	162032
2018-11-14	99.25	99.73	96.14	96.55	140951
2018-11-15	95.91	98.22	94.87	97.97	158878
2018-11-16	97.03	100.14	96.45	99.51	261010
2018-11-19	99.02	100.43	96.96	97.19	93602
2018-11-20	95.69	97.21	94.65	94.94	82647
2018-11-21	94.99	97.53	94.97	96.05	76996
2018-11-23	95.08	97.78	95.08	97.02	26321
2018-11-26	97.97	99.90	97.64	97.96	81862
2018-11-27	97.14	97.75	96.30	96.70	64458
2018-11-28	96.98	101.09	96.50	101.00	117320
2018-11-29	100.58	101.08	99.85	100.47	82974
2018-11-30	100.33	101.81	100.33	101.16	87428
2018-12-03	102.71	103.71	101.73	103.55	103516
2018-12-04	103.50	103.50	99.63	99.81	109829
2018-12-06	98.01	101.03	97.30	100.82	92540
2018-12-07	100.93	103.03	96.36	97.19	81577
2018-12-10	97.31	97.71	95.86	96.31	76346
2018-12-11	98.26	98.26	95.15	96.03	109696
2018-12-12	97.69	99.82	96.84	98.52	73374
2018-12-13	99.24	99.78	97.41	98.09	127387
2018-12-14	97.06	99.19	96.51	96.92	107172
2018-12-17	97.52	99.09	94.87	95.42	107839
2018-12-18	96.57	98.32	95.63	96.53	128826
2018-12-19	97.19	99.69	95.04	95.98	102366
2018-12-20	95.88	96.88	93.02	94.40	88727
2018-12-21	94.52	94.95	91.66	91.78	168087
2018-12-24	91.17	91.94	87.45	87.68	86405
2018-12-26	87.68	93.52	87.68	93.38	71400
2018-12-27	91.74	94.34	90.92	94.29	76760
2018-12-28	94.70	97.93	93.18	94.51	81448
2018-12-31	95.20	96.25	93.65	96.25	60571
2019-01-02	94.64	97.30	93.30	96.24	97378
2019-01-03	95.67	95.67	91.09	91.56	84517
2019-01-04	92.98	96.60	92.29	95.91	66462
2019-01-07	95.89	97.97	95.29	96.06	107950
2019-01-08	91.75	93.09	85.46	86.51	250113
2019-01-09	87.00	87.86	84.09	85.10	241824
2019-01-10	84.20	86.92	84.20	86.12	167558
2019-01-11	85.34	86.08	84.80	85.95	101669
2019-01-14	85.35	86.72	85.26	86.04	96048
2019-01-15	85.75	86.65	84.87	85.93	107300
2019-01-16	86.00	90.34	85.71	90.15	125034
2019-01-17	89.59	91.46	89.58	91.02	162153
2019-01-18	91.54	91.54	89.89	90.32	67214
2019-01-22	88.87	91.23	86.74	87.61	74105
2019-01-23	87.70	88.63	86.06	88.37	100664
2019-01-24	88.29	89.20	87.71	88.05	118419
2019-01-25	88.82	89.62	87.82	87.90	86885
2019-01-28	86.22	87.44	86.01	87.41	80339
2019-01-29	87.78	88.51	84.49	84.89	108353
2019-01-30	86.69	87.12	85.33	86.50	124912
2019-01-31	86.12	86.73	85.01	85.88	134026
2019-02-01	85.82	86.28	84.38	84.72	94608
2019-02-04	84.68	87.14	84.43	87.00	96003
2019-02-05	87.00	87.72	86.10	86.91	76348
2019-02-06	86.53	87.36	86.44	86.58	55087
2019-02-07	85.78	86.83	85.37	86.75	68204
2019-02-08	86.07	87.21	85.34	87.21	93150
2019-02-11	87.30	87.82	86.00	87.41	96498
2019-02-12	87.41	90.33	87.40	88.27	158274
2019-02-13	88.50	89.28	88.11	88.50	45788
2019-02-14	87.84	88.49	86.36	87.02	126385
2019-02-15	87.71	88.66	87.20	88.46	63926
2019-02-19	88.11	89.17	87.92	87.92	88365
2019-02-20	87.70	90.09	87.70	89.98	84536
2019-02-21	89.43	90.65	89.14	90.05	44196
2019-02-22	90.30	91.43	90.30	91.35	54726
2019-02-25	91.88	94.21	91.37	94.08	120229
2019-02-26	93.52	94.32	91.48	91.70	75440
2019-02-27	91.24	92.59	90.43	92.00	54171
2019-02-28	91.71	92.84	90.84	92.47	47754
2019-03-01	93.01	93.01	91.17	92.78	47798
2019-03-04	93.13	93.85	92.52	93.28	65852
2019-03-05	93.39	94.53	93.11	93.64	62875
2019-03-06	93.69	93.70	91.82	92.87	59174
2019-03-07	92.79	92.80	91.24	91.50	49025
2019-03-08	90.82	93.00	90.82	92.42	34052
2019-03-11	92.86	94.52	92.47	94.34	71908
2019-03-12	94.32	94.74	93.39	93.61	48121
2019-03-13	94.10	94.30	93.18	93.79	47297
2019-03-14	93.63	93.87	91.12	91.82	65463
2019-03-15	92.55	95.35	92.35	94.66	160453
2019-03-18	94.82	96.14	93.77	95.73	47061
2019-03-19	96.24	98.29	95.90	97.97	94325
2019-03-20	97.84	98.95	96.58	98.10	154895
2019-03-21	97.86	99.89	97.86	98.44	57710
2019-03-22	97.99	98.08	93.80	94.40	74331
2019-03-25	94.60	95.85	93.54	94.77	78638
2019-03-26	95.60	96.40	94.13	95.18	100676
2019-03-27	95.24	96.18	93.44	95.77	73516
2019-03-28	95.76	96.54	94.07	95.62	62011
2019-03-29	96.51	97.30	95.94	96.79	60245
2019-04-01	97.88	98.67	96.25	96.73	66494
2019-04-02	96.81	96.81	93.67	94.49	142667
2019-04-03	94.99	95.88	94.50	95.52	75171
2019-04-04	95.36	97.03	94.91	96.01	54010
2019-04-05	96.25	96.97	95.91	96.49	76115
2019-04-08	96.00	96.00	93.13	94.09	205686
2019-04-09	83.28	87.90	82.41	85.11	770028
2019-04-10	84.48	87.00	84.07	84.86	438851
2019-04-11	85.43	85.43	82.84	84.09	330111
2019-04-12	85.25	85.25	83.31	84.72	137024
2019-04-15	84.50	86.82	84.26	84.50	122875
2019-04-16	84.50	86.95	84.12	86.79	141789
2019-04-17	86.89	87.50	85.89	87.02	153958
2019-04-18	86.91	88.25	86.86	87.33	141427
2019-04-22	86.93	87.15	85.07	85.74	100775
2019-04-23	85.60	85.90	83.65	83.91	93134
2019-04-24	83.58	84.27	83.17	83.68	86230
2019-04-25	83.12	83.55	82.45	83.07	81652
2019-04-26	82.81	84.94	82.47	84.94	74603
2019-04-29	84.95	86.33	84.95	85.55	71715
2019-04-30	85.54	85.54	83.65	85.00	52571
2019-05-01	85.27	85.80	84.41	84.93	114177
2019-05-02	84.66	85.90	84.20	85.30	58078
2019-05-03	85.79	88.44	85.79	88.20	111287
2019-05-06	87.94	90.20	86.76	89.10	112029
2019-05-07	88.21	88.21	86.68	87.20	84372
2019-05-08	86.99	87.56	85.90	86.36	92182
2019-05-09	85.21	86.82	84.39	86.28	64025
2019-05-10	85.64	87.05	85.30	86.74	51629
2019-05-13	84.95	85.66	83.24	84.47	71599
2019-05-14	85.23	86.45	84.73	85.64	76067
2019-05-15	82.38	84.62	76.56	76.85	255420
2019-05-16	76.94	78.49	76.35	78.43	184583
2019-05-17	77.43	78.40	77.00	77.57	131622
2019-05-20	76.78	78.36	76.75	78.24	70641
2019-05-21	78.75	81.46	78.64	80.61	67371
2019-05-22	79.85	81.02	79.75	79.95	52217
2019-05-23	79.40	79.50	76.95	77.62	101182
2019-05-24	78.32	78.43	77.09	77.31	77074
2019-05-28	77.63	79.29	77.09	78.26	42810
2019-05-29	77.64	81.05	77.64	80.80	70500
2019-05-30	81.11	81.54	79.46	80.79	79721
2019-05-31	79.79	80.14	78.99	79.38	60652
2019-06-03	79.90	82.74	79.90	82.38	71379
2019-06-04	83.16	85.09	82.60	83.94	88463
2019-06-05	84.18	84.26	82.91	84.13	30749
2019-06-06	84.10	84.80	82.49	84.31	73384
2019-06-07	84.91	85.75	82.83	83.00	66095
2019-06-10	83.10	83.96	77.50	77.72	108439
2019-06-11	78.45	79.82	78.45	78.87	78948
2019-06-12	78.58	79.80	78.30	79.36	130212
2019-06-13	79.69	80.39	79.26	79.81	80687
2019-06-14	79.78	80.81	77.77	78.23	69207
2019-06-17	78.21	80.34	77.86	79.06	101238
2019-06-18	79.56	81.72	79.56	81.00	54477
2019-06-19	80.86	81.18	78.75	78.85	83529
2019-06-20	79.71	80.79	78.55	80.61	130448
2019-06-21	80.12	81.60	79.83	79.90	113900
2019-06-24	79.67	80.31	78.04	78.24	79549
2019-06-25	78.23	80.47	77.97	80.30	62781
2019-06-26	80.43	81.15	78.80	79.90	46538
2019-06-27	80.00	81.35	79.29	81.12	56088
2019-06-28	81.18	83.22	81.18	82.21	314120
2019-07-01	83.00	83.84	80.63	81.51	102679
2019-07-02	81.38	82.17	80.78	82.05	70146
2019-07-03	81.64	82.62	81.33	82.11	29507
2019-07-05	82.33	83.60	81.67	83.06	59918
2019-07-08	82.68	83.30	79.17	79.55	163833
2019-07-09	73.60	89.89	73.00	89.13	751472
2019-07-10	90.20	92.41	84.65	84.99	225148
2019-07-11	84.92	85.37	83.00	85.19	112488
2019-07-12	85.24	88.56	85.22	88.05	68925
2019-07-15	88.37	88.94	84.23	85.65	98560
2019-07-16	84.65	86.60	83.25	85.42	81463
2019-07-17	85.43	86.73	84.60	86.20	71081
2019-07-18	86.20	86.90	85.19	85.34	69789
2019-07-19	85.29	88.03	85.18	86.80	121462
2019-07-22	87.30	88.20	85.99	88.11	62014
2019-07-23	88.43	89.54	88.37	88.71	76043
2019-07-24	88.30	90.45	87.83	90.22	86046
2019-07-25	90.24	90.51	89.35	90.07	49303
2019-07-26	90.44	91.86	89.74	91.46	52213
2019-07-29	91.28	91.29	90.21	90.68	45585
2019-07-30	89.92	93.00	89.92	92.92	56386
2019-07-31	92.80	94.22	90.89	91.22	93001
2019-08-01	91.13	92.59	89.20	89.75	121001
2019-08-02	89.40	90.25	88.31	89.52	51689
2019-08-05	86.91	88.60	85.53	86.38	92937
2019-08-06	86.82	89.29	86.82	89.03	64535
2019-08-07	87.76	89.28	87.45	88.74	57259
2019-08-08	89.28	91.49	88.78	91.35	71158
2019-08-09	91.04	91.89	89.00	89.79	62502
2019-08-12	89.06	89.83	88.38	89.17	73216
2019-08-13	89.12	92.38	89.02	89.02	97258
2019-08-14	87.35	87.87	86.08	86.25	94772
2019-08-15	86.60	88.15	85.81	87.72	102750
2019-08-16	88.15	90.15	87.87	89.35	75424
2019-08-19	90.66	91.39	89.33	90.83	70575
2019-08-20	90.53	90.53	87.16	87.83	134009
2019-08-21	88.77	91.02	88.07	90.84	79582
2019-08-22	91.21	91.21	89.54	89.68	50943
2019-08-23	88.56	89.46	85.86	86.07	87151
2019-08-26	87.07	88.99	86.18	88.75	63493
2019-08-27	89.46	89.60	87.23	87.75	59433
2019-08-28	87.43	89.48	87.25	88.28	50137
2019-08-29	89.20	90.20	89.10	89.67	65689
2019-08-30	90.18	90.18	87.94	88.26	52537
2019-09-03	87.58	88.38	85.82	87.09	75038
2019-09-04	87.91	87.91	85.90	86.82	49910
2019-09-05	88.01	90.96	87.71	89.53	91762
2019-09-06	89.47	90.63	89.04	89.30	55093
2019-09-09	89.70	91.15	89.20	90.91	48552
2019-09-10	91.15	93.43	90.57	93.28	95311
2019-09-11	93.83	96.35	93.59	95.69	106464
2019-09-12	95.50	96.59	93.62	96.06	123586
2019-09-13	96.75	97.32	92.74	94.04	126144
2019-09-16	92.04	95.95	92.04	94.82	101591
2019-09-17	94.38	94.85	93.19	94.45	78706
2019-09-18	94.16	94.94	92.01	93.98	59233
2019-09-19	93.92	95.22	93.41	93.75	70892
2019-09-20	93.74	95.12	92.74	94.05	184568
2019-09-23	92.66	93.69	90.94	91.72	145582
2019-09-24	92.16	92.53	89.77	91.23	129038
2019-09-25	91.18	93.32	90.46	92.99	117314
2019-09-26	92.80	94.35	92.80	93.01	96407
2019-09-27	93.51	94.30	92.41	92.92	82666
2019-09-30	93.29	94.20	92.01	92.85	103909
2019-10-01	93.35	93.57	87.96	88.19	89799
2019-10-02	87.48	88.17	85.98	87.12	92975
2019-10-03	87.15	87.64	86.21	87.55	79153
2019-10-04	87.93	89.25	87.02	89.09	80554
2019-10-07	88.75	88.75	86.95	87.61	86184
2019-10-08	86.41	88.10	85.61	85.66	127023
2019-10-09	86.59	88.88	86.14	87.40	68643
2019-10-10	87.64	88.81	86.40	86.92	47003
2019-10-11	88.18	90.82	87.78	89.31	78106
2019-10-14	88.84	89.67	87.75	88.97	60440
2019-10-15	88.97	90.19	88.37	89.23	80919
2019-10-16	89.01	89.39	87.44	88.04	68825
2019-10-17	88.61	90.47	88.61	90.02	59450
2019-10-18	89.72	90.75	88.94	90.16	86788
2019-10-21	91.00	91.52	90.05	90.72	76075
2019-10-22	90.70	93.24	90.00	92.72	68897
2019-10-23	92.72	93.54	90.78	91.04	67167
2019-10-24	91.27	91.46	89.31	90.96	57109
2019-10-25	90.88	92.40	90.29	91.66	77034
2019-10-28	92.18	93.32	91.50	93.00	153244
2019-10-29	95.00	97.30	92.74	96.28	165792
2019-10-30	97.61	97.61	94.71	96.24	106293
2019-10-31	95.41	95.41	92.92	94.41	85973
2019-11-01	94.66	94.84	93.13	94.04	153584
2019-11-04	95.06	95.80	94.12	94.99	87080
2019-11-05	95.25	96.45	95.00	95.12	75191
2019-11-06	94.95	95.86	93.38	94.90	78506
2019-11-07	95.54	96.08	93.67	94.15	77985
2019-11-08	94.03	94.06	90.99	91.16	74791
2019-11-11	90.12	91.11	89.87	90.28	59885
2019-11-12	90.12	90.51	88.81	89.10	56858
2019-11-13	87.96	89.02	87.81	88.39	60667
2019-11-14	88.37	88.77	87.32	87.96	47393
2019-11-15	87.64	88.71	85.25	88.34	79724
2019-11-18	88.02	88.99	86.99	87.97	54566
2019-11-19	88.51	88.51	86.93	87.31	46795
2019-11-20	86.71	87.82	85.96	87.44	90249
2019-11-21	87.33	88.10	85.69	87.61	64862
2019-11-22	87.03	88.39	86.81	87.68	50441
2019-11-25	88.28	90.41	87.84	90.05	85660
2019-11-26	90.06	91.47	90.06	90.70	59159
2019-11-27	90.43	90.96	89.54	90.58	55493
2019-11-29	89.93	90.24	89.41	90.22	28005
2019-12-02	90.10	90.96	89.53	89.60	64086
2019-12-03	88.52	90.10	87.89	89.86	57125
2019-12-04	90.44	91.81	89.56	90.70	63216
2019-12-05	90.73	91.22	89.86	90.57	80285
2019-12-06	91.73	92.59	90.99	91.25	69575
2019-12-09	91.11	91.81	90.82	90.93	62259
2019-12-10	90.93	91.70	90.06	90.97	44296
2019-12-11	91.20	92.45	90.86	92.29	52439
2019-12-12	92.39	93.77	91.68	93.23	83960
2019-12-13	93.28	94.69	92.73	93.55	56319
2019-12-16	94.40	95.79	93.49	94.15	66592
2019-12-17	94.43	96.09	94.04	95.49	72887
2019-12-18	95.35	95.81	94.47	95.46	48513
2019-12-19	95.35	96.00	94.78	95.87	51193
2019-12-20	96.31	96.52	95.16	95.71	138474
2019-12-23	95.83	96.99	95.20	96.62	72588
2019-12-24	96.82	96.99	95.18	96.16	28184
2019-12-26	96.50	97.15	95.29	96.30	32903
2019-12-27	96.41	97.32	95.41	96.76	62816
2019-12-30	96.69	97.94	96.40	97.35	98170
2019-12-31	97.29	98.35	95.80	95.99	66240
2020-01-02	96.50	96.73	95.27	96.38	92320
2020-01-03	94.93	96.39	94.93	95.88	97781
2020-01-06	95.11	95.56	93.80	95.18	76348
2020-01-07	94.56	95.55	93.19	94.66	69095
2020-01-08	94.19	97.58	94.19	96.69	130360
2020-01-09	98.69	111.76	98.45	105.00	396597
2020-01-10	105.41	106.59	104.58	105.22	226551
2020-01-13	105.86	109.75	105.06	108.98	194274
2020-01-14	109.50	109.64	105.87	107.00	139870
2020-01-15	106.95	107.25	104.84	104.96	94487
2020-01-16	105.37	106.31	103.46	104.15	164145
2020-01-17	104.88	105.42	103.43	104.66	153897
2020-01-21	103.99	104.14	100.94	102.28	114369
2020-01-22	102.43	102.43	100.95	101.98	80686
2020-01-23	101.71	102.56	100.17	102.24	77755
2020-01-24	102.23	103.34	101.66	102.97	91930
2020-01-27	100.92	103.31	100.92	102.69	99301
2020-01-28	103.38	104.38	101.73	101.95	81659
2020-01-29	102.25	102.48	101.31	101.38	66984
2020-01-30	100.51	101.88	99.97	101.04	42642
2020-01-31	100.32	100.84	99.02	100.03	91472
2020-02-03	100.01	102.68	100.01	101.36	74101
2020-02-04	102.91	105.29	102.91	105.13	110761
2020-02-05	106.34	107.28	105.65	107.19	84252
2020-02-06	107.55	107.67	105.87	107.19	67879
2020-02-07	106.57	106.93	104.54	104.87	60131
2020-02-10	104.66	106.80	104.62	106.76	60053
2020-02-11	107.13	109.39	107.06	109.02	69387
2020-02-12	109.56	109.85	109.10	109.11	135264
2020-02-13	108.53	109.70	108.37	109.61	45435
2020-02-14	109.74	110.00	109.19	109.72	48364
2020-02-18	109.42	109.74	107.93	109.31	63297
2020-02-19	109.52	109.52	107.30	107.76	47612
2020-02-20	107.39	108.05	104.78	105.02	54567
2020-02-21	105.07	105.79	104.55	105.53	69976
2020-02-24	102.46	104.48	102.46	104.32	63083
2020-02-25	104.97	106.00	104.11	104.37	93575
2020-02-26	104.97	106.29	101.33	101.55	87292
2020-02-27	99.69	103.15	99.53	100.49	138791
2020-02-28	97.88	101.76	97.06	99.03	154200
2020-03-02	99.57	99.77	97.21	99.34	89473
2020-03-03	99.09	102.27	96.00	96.57	70727
2020-03-04	97.65	98.53	95.11	98.40	51202
2020-03-05	96.43	98.96	96.20	98.84	76887
2020-03-06	96.77	99.28	95.31	98.08	73293
2020-03-09	93.79	95.70	92.15	93.26	70765
2020-03-10	95.26	95.30	91.09	94.35	75735
2020-03-11	92.35	92.35	87.61	88.57	60244
2020-03-12	83.25	85.28	76.76	77.23	95422
2020-03-13	79.23	82.11	76.17	82.10	96866
2020-03-16	75.00	76.00	72.02	72.59	93038
2020-03-17	74.04	90.00	71.86	89.97	179522
2020-03-18	84.98	92.34	82.66	89.99	162221
2020-03-19	89.93	92.32	84.98	90.54	142526
2020-03-20	90.44	92.09	85.45	88.50	175710
2020-03-23	89.31	90.48	78.93	83.71	126242
2020-03-24	85.71	89.01	83.91	85.20	115159
2020-03-25	85.00	88.47	83.00	85.25	91468
2020-03-26	86.01	87.56	84.04	86.71	128391
2020-03-27	84.52	89.50	84.11	86.83	79244
2020-03-30	86.71	89.62	85.26	88.97	81177
2020-03-31	88.38	92.80	86.96	91.58	92988
2020-04-01	89.18	90.89	84.64	84.66	66084
2020-04-02	84.10	87.56	82.94	87.53	71930
2020-04-03	86.27	86.53	83.25	85.46	48278
2020-04-06	87.42	94.65	86.60	94.45	73824
2020-04-07	93.00	101.19	91.55	96.57	189793
2020-04-08	97.62	101.11	94.96	96.58	108984
2020-04-09	97.00	102.00	95.37	101.27	82929
2020-04-13	100.92	102.60	98.81	101.83	160902
2020-04-14	103.00	103.00	94.41	95.10	95700
2020-04-15	93.00	93.15	90.80	91.58	63298
2020-04-16	91.25	91.86	89.38	90.46	69386
2020-04-17	91.97	92.75	89.82	91.49	81240
2020-04-20	89.65	90.38	88.23	89.34	70060
2020-04-21	87.31	89.95	86.97	87.97	47894
2020-04-22	90.16	91.87	87.83	89.75	45472
2020-04-23	90.52	92.49	90.00	90.68	47370
2020-04-24	90.60	92.44	90.06	91.88	42163
2020-04-27	93.19	97.58	92.90	96.52	73981
2020-04-28	97.12	97.92	94.69	95.09	57270
2020-04-29	97.94	98.82	96.61	97.39	93352
2020-04-30	95.43	95.43	90.00	90.00	113504
2020-05-01	87.84	87.84	85.42	86.92	98916
2020-05-04	85.86	86.22	83.16	85.73	74559
2020-05-05	87.93	88.51	85.52	86.23	54416
2020-05-06	86.28	87.93	85.42	86.14	58659
2020-05-07	87.78	88.20	85.07	86.77	90945
2020-05-08	88.95	90.04	87.33	88.59	61834
2020-05-11	87.28	87.96	84.75	85.41	53692
2020-05-12	84.53	88.05	83.94	86.28	97393
2020-05-13	85.11	86.77	84.06	85.52	69982
2020-05-14	83.72	86.80	81.13	86.35	93241
2020-05-15	86.77	89.32	85.39	85.39	220541
2020-05-18	88.15	92.84	88.15	91.44	81337
2020-05-19	90.69	90.69	86.49	86.73	61207
2020-05-20	87.66	89.63	87.02	88.47	48063
2020-05-21	88.16	90.55	88.16	89.38	57772
2020-05-22	89.99	93.20	88.99	92.65	52991
2020-05-26	95.80	96.92	93.63	94.17	46886
2020-05-27	96.29	98.58	94.92	98.02	54919
2020-05-28	99.00	99.00	94.29	94.92	76310
2020-05-29	93.82	94.56	91.97	93.92	71607
2020-06-01	94.73	94.73	93.09	93.42	40794
2020-06-02	94.28	96.92	93.97	96.54	41173
2020-06-03	97.63	100.70	97.01	99.57	36316
2020-06-04	98.56	100.01	98.13	99.98	42851
2020-06-05	103.00	103.05	101.00	101.58	57766
2020-06-08	103.21	103.21	101.08	101.54	44471
2020-06-09	99.73	101.98	99.58	99.88	60789
2020-06-10	99.20	99.65	97.36	97.48	58268
2020-06-11	94.44	94.44	90.42	90.59	58579
2020-06-12	93.19	93.19	87.38	89.34	97698
2020-06-15	86.84	94.87	86.84	91.75	85130
2020-06-16	94.74	96.47	93.86	94.84	35621
2020-06-17	94.81	95.90	92.51	92.79	46825
2020-06-18	91.71	94.28	91.61	92.02	44198
2020-06-19	92.55	93.14	89.28	89.83	102884
2020-06-22	89.36	89.36	87.52	88.51	78980
2020-06-23	89.55	89.56	87.22	88.71	55323
2020-06-24	88.02	88.81	87.44	87.75	75508
2020-06-25	87.05	87.81	85.34	87.77	83212
2020-06-26	86.95	87.41	83.00	83.51	361715
2020-06-29	84.46	91.15	84.46	90.44	67417
2020-06-30	89.54	92.52	89.54	92.21	55042
2020-07-01	91.80	92.80	90.44	90.60	81594
2020-07-02	96.00	96.00	92.11	93.72	107154
2020-07-06	95.95	96.06	91.43	92.95	82334
2020-07-07	92.92	95.60	92.72	93.60	54430
2020-07-08	93.17	94.48	90.59	92.27	54282
2020-07-09	92.35	92.35	89.24	90.85	51444
2020-07-10	91.09	94.67	90.59	94.54	169017
2020-07-13	94.81	95.60	93.10	93.32	63145
2020-07-14	93.20	95.88	93.13	95.00	49691
2020-07-15	97.18	98.70	96.31	96.76	42902
2020-07-16	96.70	97.80	95.26	96.51	32739
2020-07-17	96.52	98.56	96.52	98.14	51065
2020-07-20	97.51	97.69	96.09	97.54	45110
2020-07-21	98.16	101.14	98.16	99.79	59032
2020-07-22	99.01	100.44	97.66	99.27	49719
2020-07-23	98.36	101.64	98.36	101.22	52323
2020-07-24	101.00	101.08	98.78	99.31	38982
2020-07-27	99.31	100.49	98.90	100.25	44335
2020-07-28	99.73	100.03	98.35	98.70	34385
2020-07-29	99.23	100.54	99.13	100.21	39117
2020-07-30	98.81	99.59	97.14	97.79	59017
2020-07-31	97.06	97.06	94.37	96.97	54318
2020-08-03	97.66	99.10	96.81	98.44	60817
2020-08-04	97.99	99.80	97.88	98.16	79838
2020-08-05	99.12	102.49	98.69	101.31	76626
2020-08-06	101.78	101.78	99.69	100.20	42732
2020-08-07	99.79	103.27	99.79	103.06	52560
2020-08-10	103.06	104.36	102.36	102.50	63317
2020-08-11	104.08	106.88	103.71	105.23	46462
2020-08-12	106.55	109.05	105.90	107.75	58582
2020-08-13	107.09	107.09	105.51	106.08	23273
2020-08-14	105.44	106.73	105.13	106.24	21327
2020-08-17	106.14	106.14	104.60	105.00	23902
2020-08-18	105.40	105.40	103.11	103.35	30732
2020-08-19	103.08	104.01	102.62	103.07	28926
2020-08-20	101.88	102.98	101.62	101.81	31616
2020-08-21	101.41	101.76	100.30	101.71	38907
2020-08-24	102.51	103.30	101.88	102.13	24102
2020-08-25	102.85	103.77	100.60	100.80	32186
2020-08-26	101.17	102.90	99.49	102.42	33064
2020-08-27	103.44	103.44	102.03	102.28	24353
2020-08-28	103.03	103.52	101.52	101.90	18125
2020-08-31	101.15	102.49	99.70	99.93	52159
2020-09-01	99.24	101.99	99.19	101.50	30350
2020-09-02	101.36	103.26	101.36	102.75	26097
2020-09-03	102.33	102.47	98.93	99.47	30704
2020-09-04	100.98	100.98	97.81	99.42	38830
2020-09-08	98.71	99.82	97.65	97.95	29183
2020-09-09	98.39	99.65	97.81	98.07	39780
2020-09-10	98.33	98.49	96.73	97.19	36606
2020-09-11	97.28	97.65	96.05	97.06	42593
2020-09-14	97.05	97.47	95.75	96.50	62174
2020-09-15	97.04	97.75	96.41	96.49	29541
2020-09-16	96.97	98.52	96.31	97.69	74299
2020-09-17	96.65	101.34	96.31	99.78	90376
2020-09-18	99.79	100.23	96.58	98.14	239330
2020-09-21	96.69	97.19	91.41	92.85	51405
2020-09-22	92.56	95.24	92.33	94.73	44719
2020-09-23	94.96	96.52	94.67	95.05	55520
2020-09-24	94.75	96.76	94.54	95.28	47346
2020-09-25	94.90	96.29	94.86	95.53	42014
2020-09-28	96.68	98.01	96.00	96.71	65356
2020-09-29	96.62	97.97	95.79	96.43	51997
2020-09-30	96.50	98.18	95.90	96.68	70886
2020-10-01	97.40	97.98	95.71	96.32	52891
2020-10-02	94.96	98.52	94.51	97.44	70086
2020-10-05	98.13	99.98	97.28	98.64	30126
2020-10-06	99.83	102.25	98.56	99.38	82773
2020-10-07	100.26	103.38	99.76	102.75	89335
2020-10-08	103.91	105.82	102.18	105.59	39130
2020-10-09	106.56	107.12	105.84	106.45	42313
2020-10-12	107.22	108.86	106.84	107.95	54288
2020-10-13	107.10	107.54	106.20	106.44	54944
2020-10-14	107.32	107.46	106.32	106.44	25867
2020-10-15	105.27	108.60	105.27	108.19	33736
2020-10-16	108.00	110.00	106.74	106.74	80501
2020-10-19	106.60	107.36	104.20	105.07	36652
2020-10-20	106.17	106.24	104.60	105.11	26462
2020-10-21	105.76	108.21	105.76	107.93	46583
2020-10-22	118.30	120.51	109.09	111.17	101610
2020-10-23	113.02	113.99	110.42	112.35	77007
2020-10-26	112.62	112.62	107.63	110.42	48303
2020-10-27	110.02	110.02	104.92	107.02	61602
2020-10-28	105.09	105.69	103.36	104.77	46955
2020-10-29	103.99	106.13	103.17	105.69	38897
2020-10-30	105.71	106.50	103.67	105.30	65853
2020-11-02	106.63	108.79	105.45	108.29	36237
2020-11-03	110.34	112.16	109.94	111.16	37111
2020-11-04	109.39	109.39	105.05	106.92	31532
2020-11-05	107.56	112.37	107.50	111.98	33900
2020-11-06	113.10	113.61	111.41	112.55	33019
2020-11-09	119.94	122.98	114.41	114.57	60440
2020-11-10	115.96	120.17	115.96	119.06	65420
2020-11-11	119.55	119.55	115.68	118.05	44977
2020-11-12	116.81	118.05	115.00	115.85	37387
2020-11-13	116.81	117.79	114.41	115.91	50926
2020-11-16	118.40	118.40	113.93	115.87	74070
2020-11-17	115.92	118.06	111.99	117.21	88638
2020-11-18	117.62	118.18	114.70	114.99	53521
2020-11-19	114.67	114.91	113.22	114.38	37050
2020-11-20	113.58	114.80	112.02	113.79	39502
2020-11-23	114.96	116.16	114.27	115.84	40100
2020-11-24	116.73	117.91	115.54	116.45	57914
2020-11-25	116.20	116.20	111.05	111.91	41428
2020-11-27	111.28	114.10	111.28	113.72	13698
2020-11-30	112.70	117.24	111.57	115.82	107849
2020-12-01	117.17	118.34	115.10	116.32	54448
2020-12-02	116.93	118.40	115.85	117.66	116431
2020-12-03	117.66	117.88	114.32	115.16	52860
2020-12-04	114.88	119.31	114.88	119.14	59400
2020-12-07	120.00	120.00	117.01	119.12	47264
2020-12-08	118.03	120.73	118.03	120.60	60321
2020-12-09	121.80	122.00	119.28	120.64	55637
2020-12-10	119.52	120.96	118.75	119.67	53419
2020-12-11	119.33	121.21	118.08	119.97	39323
2020-12-14	121.00	121.00	118.90	120.06	77662
2020-12-15	120.64	125.39	120.29	124.77	69194
2020-12-16	124.18	124.87	122.66	123.84	60393
2020-12-17	124.47	124.82	122.00	124.74	110823
2020-12-18	123.99	126.37	123.99	124.76	258037
2020-12-21	122.92	125.88	122.92	125.45	153297
2020-12-22	125.87	126.64	124.26	125.10	55118
2020-12-23	125.03	127.07	125.03	126.82	36348
2020-12-24	127.45	128.65	125.75	127.31	56181
2020-12-28	129.31	130.18	126.51	126.71	62998
2020-12-29	126.69	128.19	124.84	127.00	60705
2020-12-30	127.00	129.20	126.62	126.92	56687
2020-12-31	126.71	128.72	126.28	128.46	36037
2021-01-04	129.54	130.40	126.70	127.47	43051
2021-01-05	127.47	132.44	127.47	130.05	55840
2021-01-06	132.20	138.67	132.20	137.70	149789
2021-01-07	125.00	139.02	123.68	138.82	168657
2021-01-08	138.62	144.98	138.43	144.00	116129
2021-01-11	142.48	143.88	139.38	140.29	112847
2021-01-12	141.93	144.48	140.14	142.99	136396
2021-01-13	142.81	143.25	140.75	141.50	107124
2021-01-14	142.46	143.20	140.31	140.77	114156
2021-01-15	139.14	139.58	135.42	138.17	79651
2021-01-19	139.95	141.14	138.28	140.22	79838
2021-01-20	140.25	143.91	139.57	143.46	142107
2021-01-21	143.19	149.39	143.19	148.78	117351
2021-01-22	147.99	150.63	146.81	149.91	87419
2021-01-25	148.85	153.17	145.01	146.19	69163
2021-01-26	146.47	148.68	143.91	144.68	39203
2021-01-27	141.25	144.11	139.59	141.41	59631
2021-01-28	142.82	142.82	139.46	141.28	54487
2021-01-29	141.35	141.85	139.49	139.83	90012
2021-02-01	139.87	143.80	139.87	143.09	37488
2021-02-02	145.27	151.28	144.99	150.41	147698
2021-02-03	149.45	150.13	145.13	147.40	74377
2021-02-04	147.89	148.80	146.62	148.56	57599
2021-02-05	150.00	150.97	148.28	150.90	40318
2021-02-08	151.97	158.39	151.97	158.13	60249
2021-02-09	157.29	160.02	155.75	158.59	61702
2021-02-10	160.05	160.05	155.44	157.77	72406
2021-02-11	158.68	162.25	157.42	161.98	56128
2021-02-12	160.91	163.88	159.73	161.70	82706
2021-02-16	161.12	162.13	159.46	160.61	73752
2021-02-17	158.98	162.04	158.98	161.69	75287
2021-02-18	161.48	165.74	160.57	160.66	104136
2021-02-19	161.79	166.66	161.79	165.68	68702
2021-02-22	165.30	167.27	163.42	164.27	68248
2021-02-23	164.26	164.26	158.43	162.81	69555
2021-02-24	163.19	163.84	159.96	160.83	109648
2021-02-25	159.58	161.01	155.27	159.98	85465
2021-02-26	161.13	162.10	159.56	160.25	84118
2021-03-01	161.00	169.98	160.28	167.72	58462
2021-03-02	166.69	167.20	160.98	162.69	36635
2021-03-03	162.02	163.16	159.67	160.41	55912
2021-03-04	159.08	160.87	155.11	155.59	70738
2021-03-05	157.30	159.74	155.74	159.34	118507
2021-03-08	160.21	165.24	159.38	163.63	80375
2021-03-09	164.55	167.40	163.61	163.99	59021
2021-03-10	165.36	166.93	163.03	166.03	58483
2021-03-11	168.24	168.24	164.75	166.49	62900
2021-03-12	167.59	170.28	165.67	169.91	70811
2021-03-15	168.91	171.30	166.34	170.98	42128
2021-03-16	171.01	171.99	168.06	169.72	54659
2021-03-17	169.92	170.57	168.37	170.21	37218
2021-03-18	170.33	173.68	169.44	169.73	64702
2021-03-19	169.69	169.69	165.00	165.90	198105
2021-03-22	165.13	166.27	161.77	164.83	57034
2021-03-23	163.00	164.12	158.50	159.44	81567
2021-03-24	160.77	164.35	160.04	160.42	112500
2021-03-25	158.72	164.30	158.01	163.18	39296
2021-03-26	164.27	168.57	162.56	166.36	59122
2021-03-29	164.20	168.94	161.17	161.32	68965
2021-03-30	161.00	165.50	161.00	164.26	89808
2021-03-31	164.13	168.19	164.02	166.62	66707
2021-04-01	166.78	168.67	166.42	167.40	24797
2021-04-05	168.21	169.95	167.55	169.17	52104
2021-04-06	172.12	179.10	169.22	171.09	79337
2021-04-07	171.41	171.41	160.27	162.34	78995
2021-04-08	163.54	163.54	160.72	163.19	64513
2021-04-09	163.59	165.19	163.49	165.10	40198
2021-04-12	165.10	165.10	162.71	163.43	58816
2021-04-13	164.37	164.64	160.28	161.15	51328
2021-04-14	160.83	163.60	159.07	162.64	36269
2021-04-15	163.38	163.82	160.79	163.31	32537
2021-04-16	165.25	165.25	162.42	164.67	40657
2021-04-19	163.22	163.87	160.36	163.34	35309
2021-04-20	163.20	163.83	158.90	160.76	50153
2021-04-21	160.68	164.20	160.01	163.88	26393
2021-04-22	164.99	164.99	162.24	162.76	30495
2021-04-23	164.00	168.72	163.30	167.32	42020
2021-04-26	168.18	170.50	168.00	169.62	25074
2021-04-27	169.83	169.90	167.36	169.42	36062
2021-04-28	169.70	170.53	167.07	169.62	30451
2021-04-29	171.30	171.30	167.96	169.16	34066
2021-04-30	167.10	168.92	165.73	165.78	92753
2021-05-03	167.32	168.59	164.04	166.72	68619
2021-05-04	166.00	167.70	165.09	166.72	103574
2021-05-05	167.67	166.75	163.48	166.26	52912
2021-05-06	166.80	169.25	165.76	168.93	32145
2021-05-07	167.69	171.97	167.69	171.33	26749
2021-05-10	172.45	173.91	166.10	166.30	42747
2021-05-11	163.80	166.97	163.00	166.43	71634
2021-05-12	164.81	168.88	160.77	160.81	29214
2021-05-13	162.05	165.21	162.05	163.41	89741
2021-05-14	165.15	166.54	164.07	166.41	69179
2021-05-17	165.26	166.99	164.00	164.50	45538
2021-05-18	165.26	165.26	161.47	161.73	35924
2021-05-19	160.00	160.10	156.11	159.88	31777
2021-05-20	160.00	161.86	157.88	161.48	46104
2021-05-21	163.63	163.63	159.78	161.10	42814
2021-05-24	161.38	163.92	159.81	161.20	27507
2021-05-25	162.72	163.41	161.30	162.95	76922
2021-05-26	163.37	164.18	161.83	163.40	86084
2021-05-27	165.53	165.96	163.94	164.23	42335
2021-05-28	164.53	164.73	162.51	164.63	30669
2021-06-01	165.82	176.35	164.71	174.08	96998
2021-06-02	173.62	173.62	166.90	167.43	57289
2021-06-03	166.90	168.39	165.90	167.82	34098
2021-06-04	168.80	168.80	166.27	167.93	29425
2021-06-07	167.49	167.63	164.47	165.08	53691
2021-06-08	165.54	169.30	163.87	168.76	42514
2021-06-09	169.56	169.81	166.63	166.98	28973
2021-06-10	168.01	168.01	163.09	163.82	26822
2021-06-11	165.16	166.00	163.26	165.26	31787
2021-06-14	165.81	166.04	162.73	164.12	27517
2021-06-15	163.38	166.00	163.29	165.38	40110
2021-06-16	165.99	165.99	162.86	163.11	24312
2021-06-17	163.77	163.77	157.25	157.99	66684
2021-06-18	155.34	156.08	152.01	153.86	121614
2021-06-21	155.63	160.93	155.08	160.59	54472
2021-06-22	159.63	160.76	157.80	159.54	64903
2021-06-23	160.73	161.21	158.21	159.15	72370
2021-06-24	159.91	162.11	157.58	160.10	103031
2021-06-25	160.21	162.91	160.21	160.89	181030
2021-06-28	160.84	161.58	158.19	160.48	42252
2021-06-29	161.74	161.74	159.89	161.40	20982
2021-06-30	161.27	165.74	161.22	165.28	80915
2021-07-01	168.91	173.98	164.87	172.01	112012
2021-07-02	172.28	172.28	163.30	165.20	50538
2021-07-06	166.37	166.37	162.09	163.94	79062
2021-07-07	162.98	164.29	161.59	162.74	40140
2021-07-08	160.01	161.12	157.32	159.08	44746
2021-07-09	160.50	163.49	160.04	162.64	42129
2021-07-12	162.77	164.98	161.99	163.61	20959
2021-07-13	162.22	162.22	159.60	160.27	43793
2021-07-14	161.34	161.34	158.00	158.70	25280
2021-07-15	157.13	159.63	156.15	157.29	33607
2021-07-16	158.74	158.74	155.75	156.04	32391
2021-07-19	153.31	154.35	151.25	153.10	28129
2021-07-20	153.72	158.78	153.72	156.58	46561
2021-07-21	158.49	159.83	158.07	158.84	24550
2021-07-22	159.40	159.40	155.05	155.57	33556
2021-07-23	157.06	159.50	156.60	158.63	24170
2021-07-26	159.80	160.33	158.33	158.35	22555
2021-07-27	156.94	159.95	154.96	156.50	21383
2021-07-28	157.65	158.83	155.92	157.80	16053
2021-07-29	159.88	162.23	158.87	160.08	32063
2021-07-30	158.89	161.42	158.89	160.69	29428
2021-08-02	162.27	165.00	159.57	160.57	35635
2021-08-03	161.51	165.26	158.79	164.83	57551
2021-08-04	162.89	164.82	162.13	163.03	27015
2021-08-05	164.21	168.65	164.21	168.13	42932
2021-08-06	170.76	171.94	169.05	171.45	45029
2021-08-09	171.50	172.13	169.37	171.65	26019
2021-08-10	172.83	176.96	172.61	176.49	41562
2021-08-11	176.80	179.27	176.06	177.08	60681
2021-08-12	177.83	177.83	174.49	175.19	49191
2021-08-13	174.37	174.84	172.78	173.07	41660
2021-08-16	172.82	174.42	172.03	173.02	27777
2021-08-17	170.78	170.78	166.01	166.36	48191
2021-08-18	167.10	168.27	165.07	165.38	34533
2021-08-19	163.26	163.48	161.34	162.96	41784
2021-08-20	163.17	165.27	161.50	165.03	65450
2021-08-23	165.82	167.43	165.82	166.34	41342
2021-08-24	167.22	168.46	164.79	165.64	71265
2021-08-25	166.11	168.56	166.11	166.82	91090
2021-08-26	166.44	167.91	165.44	165.96	44775
2021-08-27	166.91	169.49	166.76	167.40	60486
2021-08-30	168.68	168.92	166.76	167.16	42191
2021-08-31	168.08	168.99	164.21	164.75	30463
2021-09-01	164.22	164.86	160.21	163.31	42971
2021-09-02	164.40	165.93	162.17	164.88	33098
2021-09-03	163.94	164.58	162.68	163.13	28144
2021-09-07	162.00	163.32	160.50	160.81	48953
2021-09-08	159.71	162.90	158.66	159.78	29430
2021-09-09	160.50	160.52	158.66	159.13	45874
2021-09-10	160.80	161.01	158.10	158.12	34187
2021-09-13	158.63	158.63	152.75	155.19	65128
2021-09-14	156.66	158.98	154.22	155.61	113895
2021-09-15	155.09	156.51	153.99	155.04	50356
2021-09-16	155.26	156.73	151.21	151.48	55161
2021-09-17	152.48	155.33	149.15	154.66	249335
2021-09-20	152.11	152.99	148.76	149.54	65265
2021-09-21	151.13	151.13	146.99	150.20	38208
2021-09-22	151.21	152.22	150.80	151.03	22214
2021-09-23	152.70	154.89	152.20	154.15	22483
2021-09-24	153.15	155.97	152.61	152.85	30440
2021-09-27	153.92	155.69	153.85	154.12	21407
2021-09-28	154.67	155.86	152.51	153.52	26792
2021-09-29	154.75	156.00	153.13	155.39	35186
2021-09-30	156.73	157.59	151.77	151.79	37635
2021-10-01	152.44	156.71	150.26	155.38	51780
2021-10-04	155.87	155.96	153.68	155.15	33611
2021-10-05	155.11	157.45	153.70	156.79	44208
2021-10-06	155.38	158.14	153.21	158.09	42616
2021-10-07	159.12	161.11	158.88	159.76	46308
2021-10-08	159.13	162.00	158.81	160.75	20824
2021-10-11	160.76	160.86	154.16	154.22	32811
2021-10-12	153.72	155.23	152.62	154.60	28266
2021-10-13	154.91	156.09	153.10	156.09	32018
2021-10-14	157.93	159.46	156.72	159.31	35574
2021-10-15	162.25	162.79	160.50	161.12	69987
2021-10-18	160.37	161.93	159.58	159.60	35684
2021-10-19	160.11	163.01	159.89	161.72	33165
2021-10-20	162.25	163.66	159.30	159.30	57879
2021-10-21	150.00	153.10	144.85	145.02	116608
2021-10-22	147.04	150.44	145.29	145.36	114576
2021-10-25	145.47	147.32	143.48	145.93	100231
2021-10-26	146.44	146.44	141.33	141.40	61703
2021-10-27	141.56	141.69	139.00	140.45	84875
2021-10-28	140.07	144.22	140.07	143.50	122086
2021-10-29	143.83	146.66	143.83	145.67	88218
2021-11-01	145.79	149.74	145.61	148.24	81238
2021-11-02	148.56	149.36	146.92	149.36	44296
2021-11-03	148.25	154.20	148.24	153.78	71309
2021-11-04	153.99	156.43	152.17	153.82	51327
2021-11-05	155.76	160.63	155.76	159.60	44561
2021-11-08	161.64	163.03	155.95	156.86	105967
2021-11-09	156.19	159.27	155.38	157.04	44591
2021-11-10	157.29	157.44	153.83	154.48	28008
2021-11-11	154.40	156.90	154.00	156.73	20374
2021-11-12	157.67	158.41	155.83	157.82	17672
2021-11-15	158.23	159.53	157.72	158.67	44902
2021-11-16	158.08	161.19	157.68	159.87	37757
2021-11-17	159.69	160.45	157.10	159.97	39196
2021-11-18	161.22	161.22	156.86	157.72	39341
2021-11-19	156.65	159.41	156.65	158.55	58721
2021-11-22	159.58	163.43	159.04	159.69	29043
2021-11-23	158.98	161.27	156.22	157.57	35398
2021-11-24	156.55	160.03	156.55	159.35	20360
2021-11-26	154.79	155.15	149.28	150.72	36790
2021-11-29	152.78	152.78	148.01	150.38	53984
2021-11-30	148.35	148.94	144.92	145.52	40139
2021-12-01	149.42	150.11	142.59	142.72	61666
2021-12-02	142.90	148.91	141.65	148.60	90048
2021-12-03	149.42	149.98	146.08	149.32	48357
2021-12-06	151.57	154.44	148.69	153.22	46059
2021-12-07	149.73	156.32	149.73	151.86	51549
2021-12-08	153.31	154.09	151.83	153.37	22684
2021-12-09	151.63	152.91	150.43	150.43	21098
2021-12-10	152.51	152.51	148.18	148.54	23271
2021-12-13	146.98	148.84	146.37	147.15	36107
2021-12-14	145.19	150.30	143.61	146.63	51324
2021-12-15	146.26	149.83	144.59	148.97	55628
2021-12-16	149.78	151.72	147.34	147.96	77819
2021-12-17	147.71	148.84	144.40	146.28	159611
2021-12-20	144.66	144.66	140.01	142.91	70339
2021-12-21	144.07	147.76	144.07	146.63	44753
2021-12-22	146.63	151.73	146.59	151.25	49451
2021-12-23	150.67	153.06	150.67	151.85	41008
2021-12-27	152.64	153.44	151.53	152.94	25003
2021-12-28	152.84	154.47	151.83	152.94	21652
2021-12-29	151.92	154.03	151.92	153.42	18785
2021-12-30	153.94	154.66	151.47	151.48	18534
2021-12-31	152.07	152.93	150.24	152.00	22634
2022-01-03	153.68	153.87	151.36	153.23	34441
2022-01-04	153.78	158.13	153.78	156.16	51572
2022-01-05	155.30	158.12	150.43	150.68	39195
2022-01-06	148.98	149.61	138.35	138.82	70728
2022-01-07	138.31	138.80	134.05	136.75	73704
2022-01-10	136.00	139.96	133.48	139.26	76125
2022-01-11	140.37	143.00	137.60	142.38	54569
2022-01-12	144.04	145.00	139.84	140.23	54972
2022-01-13	140.17	141.00	138.57	140.20	37451
2022-01-14	138.62	141.15	136.02	140.14	43000
2022-01-18	138.07	139.82	137.48	138.71	40036
2022-01-19	138.38	138.38	135.01	136.07	48697
2022-01-20	136.13	137.90	130.98	131.22	40583
2022-01-21	131.02	135.30	130.27	130.41	62483
2022-01-24	129.00	132.67	125.15	131.97	65532
2022-01-25	129.71	129.71	124.53	127.05	50303
2022-01-26	128.45	129.55	122.74	124.50	47434
2022-01-27	124.91	127.03	120.28	121.25	44926
2022-01-28	120.69	122.31	118.28	122.10	40337
2022-01-31	121.51	126.27	121.48	126.25	76604
2022-02-01	127.09	129.03	125.67	128.09	73709
2022-02-02	128.31	128.31	123.69	125.22	50208
2022-02-03	124.53	126.24	123.67	124.34	39852
2022-02-04	123.25	125.99	122.23	125.24	46179
2022-02-07	124.81	126.80	123.64	124.94	39738
2022-02-08	125.95	129.98	125.95	129.83	54396
2022-02-09	131.31	131.84	129.51	130.27	44755
2022-02-10	127.78	131.20	126.81	127.34	44926
2022-02-11	126.93	129.03	126.42	127.82	41898
2022-02-14	128.56	129.18	126.50	128.29	66608
2022-02-15	129.10	131.97	128.82	130.98	39006
2022-02-16	130.51	133.82	130.10	133.00	61690
2022-02-17	131.46	132.00	129.37	130.98	68171
2022-02-18	130.10	132.05	127.72	131.56	164123
2022-02-22	131.59	132.70	128.58	129.14	68741
2022-02-23	130.81	130.81	126.17	126.74	37902
2022-02-24	124.39	130.43	124.29	129.33	67800
2022-02-25	133.19	135.53	128.96	131.96	73174
2022-02-28	130.13	133.96	130.13	131.21	42271
2022-03-01	131.48	133.47	127.68	129.25	52419
2022-03-02	130.36	134.75	129.65	133.73	31850
2022-03-03	134.85	135.65	133.57	135.04	36408
2022-03-04	133.25	137.61	132.35	137.31	42143
2022-03-07	137.42	138.51	135.93	136.95	47994
2022-03-08	137.43	142.90	134.34	141.39	56939
2022-03-09	142.45	145.25	142.11	144.10	53376
2022-03-10	142.21	143.00	140.79	142.49	112916
2022-03-11	143.93	146.85	142.27	146.69	65206
2022-03-14	146.84	147.69	141.44	143.11	71471
2022-03-15	143.80	143.80	141.35	143.41	33262
2022-03-16	145.73	148.86	145.00	148.19	53566
2022-03-17	146.80	149.39	146.80	149.16	39705
2022-03-18	148.96	149.96	146.77	149.64	114947
2022-03-21	149.79	152.84	149.79	152.42	44403
2022-03-22	153.11	155.43	153.11	155.01	58989
2022-03-23	153.66	156.00	153.43	153.72	58005
2022-03-24	153.48	155.43	152.08	155.22	31020
2022-03-25	154.42	157.62	154.42	156.53	44304
2022-03-28	156.33	156.33	152.92	154.86	58049
2022-03-29	155.99	156.89	154.12	154.42	50836
2022-03-30	154.66	155.54	153.22	154.68	43329
2022-03-31	155.59	158.92	155.59	157.01	69824
2022-04-01	157.50	159.07	151.66	152.66	93725
2022-04-04	153.00	153.49	147.83	148.89	135074
2022-04-05	153.76	153.76	146.00	146.16	95381
2022-04-06	145.08	148.20	143.98	145.77	62182
2022-04-07	147.15	148.33	144.86	146.86	78292
2022-04-08	147.14	149.98	145.02	145.27	73866
2022-04-11	145.82	148.35	145.17	147.01	107652
2022-04-12	148.33	151.19	147.39	151.02	57781
2022-04-13	150.39	151.58	148.36	149.04	45627
2022-04-14	148.66	150.23	146.75	146.91	41603
2022-04-18	147.49	149.36	146.22	147.41	36435
2022-04-19	148.05	152.29	148.05	151.92	69066
2022-04-20	153.86	154.00	149.38	149.38	68502
2022-04-21	151.04	152.68	149.31	150.65	64513
2022-04-22	149.46	150.79	145.01	145.09	56569
2022-04-25	143.80	143.80	137.94	140.73	58201
2022-04-26	139.24	140.21	134.58	134.64	46330
2022-04-27	133.84	138.43	133.80	136.03	50669
2022-04-28	136.85	137.95	133.65	136.87	39852
2022-04-29	135.89	137.92	134.56	135.15	51776
2022-05-02	134.21	137.37	132.12	135.20	62006
2022-05-03	134.50	137.54	133.76	136.32	42710
2022-05-04	136.86	140.10	135.23	139.70	35146
2022-05-05	138.42	138.42	131.83	133.67	101044
2022-05-06	133.61	133.61	127.43	128.46	70699
2022-05-09	126.64	127.01	122.37	125.06	62303
2022-05-10	126.49	126.49	122.51	125.06	105779
2022-05-11	125.63	126.92	121.50	121.54	45105
2022-05-12	120.14	125.52	120.00	125.15	70944
2022-05-13	129.80	129.80	126.00	126.80	59612
2022-05-16	126.67	128.92	125.31	127.74	55371
2022-05-17	130.61	130.64	127.25	128.14	121490
2022-05-18	126.87	126.87	123.48	124.71	90620
2022-05-19	124.13	127.28	123.75	125.48	71800
2022-05-20	126.76	126.76	119.62	122.72	102152
2022-05-23	124.88	126.58	124.28	125.54	42768
2022-05-24	125.71	126.77	124.12	126.00	70915
2022-05-25	125.98	126.81	123.38	126.00	41535
2022-05-26	126.26	126.92	125.61	125.79	54851
2022-05-27	127.43	127.89	126.00	127.89	116704
2022-05-31	128.36	128.92	125.19	126.00	160132
2022-06-01	126.80	131.37	125.54	129.61	110894
2022-06-02	130.64	135.40	130.19	135.03	42469
2022-06-03	132.44	134.70	131.75	131.89	54658
2022-06-06	133.41	134.25	132.72	133.86	34928
2022-06-07	132.20	134.95	132.20	134.42	39618
2022-06-08	135.75	135.75	129.98	130.43	63959
2022-06-09	130.00	130.00	125.43	126.05	35082
2022-06-10	123.47	124.50	122.08	123.78	47695
2022-06-13	121.00	121.89	118.91	120.23	66143
2022-06-14	119.85	121.56	117.53	119.61	50315
2022-06-15	120.66	124.00	119.94	121.89	53280
2022-06-16	120.23	120.23	116.77	118.47	62658
2022-06-17	119.79	122.22	119.14	119.33	116755
2022-06-21	120.23	122.25	119.48	120.96	56149
2022-06-22	120.08	120.54	117.57	119.80	74884
2022-06-23	120.95	120.95	118.03	119.75	64886
2022-06-24	120.92	123.75	120.25	123.75	97065
2022-06-27	125.13	125.51	123.70	124.71	40192
2022-06-28	125.27	125.50	121.65	121.96	34238
2022-06-29	121.22	122.88	118.05	121.75	33794
2022-06-30	128.00	135.70	122.34	132.82	122997
2022-07-01	134.26	140.07	134.26	138.93	87804
2022-07-05	136.97	137.01	129.57	131.88	99789
2022-07-06	133.00	134.65	130.40	132.99	43997
2022-07-07	134.60	139.16	134.60	138.60	74617
2022-07-08	138.63	138.63	133.38	134.92	44426
2022-07-11	134.92	137.80	134.03	134.99	72155
2022-07-12	133.53	135.45	128.44	128.71	56448
2022-07-13	128.19	130.86	127.59	130.25	41372
2022-07-14	127.98	128.51	124.45	128.51	42661
2022-07-15	131.42	131.68	129.44	130.65	61800
2022-07-18	131.53	131.73	129.30	129.95	58496
2022-07-19	131.76	136.18	131.76	136.08	60262
2022-07-20	136.45	137.97	135.45	137.55	63587
2022-07-21	137.97	140.77	136.62	140.70	74328
2022-07-22	141.71	141.71	137.15	139.34	56683
2022-07-25	140.59	142.27	139.72	141.86	45879
2022-07-26	141.02	144.52	140.48	144.51	64905
2022-07-27	144.53	147.64	143.22	146.54	63411
2022-07-28	145.99	151.30	145.99	150.13	53926
2022-07-29	149.02	155.75	149.02	153.96	71451
2022-08-01	155.01	159.05	153.38	158.73	67752
2022-08-02	157.42	158.30	154.36	155.82	69391
2022-08-03	157.07	157.86	154.94	157.52	86467
2022-08-04	158.53	160.87	156.40	160.80	54823
2022-08-05	158.09	162.42	158.09	160.67	41823
2022-08-08	161.88	163.12	159.23	160.57	42894
2022-08-09	160.18	160.18	157.20	159.57	47001
2022-08-10	162.65	165.00	162.65	164.61	40712
2022-08-11	165.64	167.00	163.75	165.36	40600
2022-08-12	165.70	168.99	162.68	168.64	44681
2022-08-15	164.62	168.00	164.42	167.48	59319
2022-08-16	165.99	168.22	163.47	164.18	90015
2022-08-17	162.20	164.12	162.18	163.10	41323
2022-08-18	163.62	165.60	162.31	164.83	50021
2022-08-19	164.07	166.10	162.71	165.39	39587
2022-08-22	163.05	163.91	159.67	160.59	75354
2022-08-23	161.99	165.79	161.83	165.70	54009
2022-08-24	165.22	167.98	164.60	167.20	52338
2022-08-25	167.49	171.69	166.72	168.98	58763
2022-08-26	168.74	168.74	162.52	162.81	39610
2022-08-29	160.51	163.24	160.51	162.68	26996
2022-08-30	163.56	164.18	159.96	161.54	50275
2022-08-31	162.12	162.96	159.80	160.36	49886
2022-09-01	159.14	160.07	155.85	159.09	46790
2022-09-02	160.45	160.63	156.41	157.51	26317
2022-09-06	158.63	158.63	154.48	155.77	38982
2022-09-07	155.89	161.67	155.45	161.62	48528
2022-09-08	159.94	160.95	158.12	160.05	31914
2022-09-09	161.19	163.70	160.42	160.58	37917
2022-09-12	162.00	162.00	157.84	160.00	52782
2022-09-13	158.10	158.44	154.41	154.73	56755
2022-09-14	154.00	154.00	150.97	153.47	56727
2022-09-15	152.50	155.01	151.25	152.17	44626
2022-09-16	150.28	151.21	148.12	151.13	170403
2022-09-19	149.71	154.32	149.71	153.90	28147
2022-09-20	152.58	152.61	150.73	151.18	41873
2022-09-21	153.12	155.28	152.04	152.75	54883
2022-09-22	151.54	152.75	147.27	148.44	38733
2022-09-23	147.06	147.06	142.39	143.95	42857
2022-09-26	143.65	145.74	141.68	142.08	56845
2022-09-27	144.59	146.39	142.40	142.83	51028
2022-09-28	143.67	145.80	142.63	144.94	62895
2022-09-29	144.04	144.04	141.35	143.19	43917
2022-09-30	143.94	146.79	143.07	143.28	52782
2022-10-03	145.28	151.78	144.77	151.21	59875
2022-10-04	153.48	157.97	153.04	155.00	50372
2022-10-05	152.49	155.83	152.14	154.69	39809
2022-10-06	154.62	155.51	152.68	153.53	35708
2022-10-07	152.64	153.53	150.80	151.64	42198
2022-10-10	153.11	153.75	150.88	153.17	38858
2022-10-11	153.93	153.93	149.90	150.35	55352
2022-10-12	150.35	150.35	147.19	147.21	43759
2022-10-13	144.40	151.58	142.82	150.01	54000
2022-10-14	151.53	153.30	147.57	148.75	51763
2022-10-17	150.00	159.50	150.00	158.20	112228
2022-10-18	160.00	162.88	157.43	159.06	66886
2022-10-19	157.54	160.06	157.00	159.10	72001
2022-10-20	159.57	166.31	153.71	156.97	79389
2022-10-21	156.59	159.98	153.51	156.85	171665
2022-10-24	156.85	159.13	156.16	156.16	67296
2022-10-25	155.71	159.35	155.16	157.34	59090
2022-10-26	158.81	161.41	157.02	159.39	64647
2022-10-27	160.86	163.09	157.63	158.56	56438
2022-10-28	160.01	165.64	158.70	164.47	102613
2022-10-31	165.68	169.61	165.22	169.30	84220
2022-11-01	170.42	170.42	164.72	166.00	57892
2022-11-02	164.74	169.46	163.29	164.31	67913
2022-11-03	162.55	164.33	160.56	161.65	46476
2022-11-04	164.06	164.29	160.53	163.19	57232
2022-11-07	163.19	165.21	162.06	164.54	45170
2022-11-08	165.89	169.48	164.57	167.32	55256
2022-11-09	165.40	168.47	162.55	163.12	61484
2022-11-10	169.40	170.00	167.68	169.52	85398
2022-11-11	169.90	173.13	167.98	168.51	75608
2022-11-14	167.96	170.49	166.89	167.19	62802
2022-11-15	168.41	170.40	165.29	168.31	58253
2022-11-16	167.32	169.97	167.24	167.92	74407
2022-11-17	165.70	171.03	164.40	171.01	56844
2022-11-18	173.63	178.69	171.62	174.76	90539
2022-11-21	176.73	177.39	174.50	176.29	72633
2022-11-22	177.46	177.59	170.35	177.59	103261
2022-11-23	178.75	183.08	178.75	181.35	69870
2022-11-25	181.98	182.36	177.59	178.22	27274
2022-11-28	176.50	178.80	174.00	175.13	36871
2022-11-29	176.57	176.57	172.87	174.01	55546
2022-11-30	174.47	176.53	169.27	176.49	79756
2022-12-01	177.11	178.49	173.78	176.79	50845
2022-12-02	175.22	178.79	173.34	177.22	51290
2022-12-05	175.50	175.50	169.27	169.69	57692
2022-12-06	167.55	171.76	167.55	169.96	58803
2022-12-07	171.30	172.68	168.78	172.58	62683
2022-12-08	174.04	174.07	170.01	172.74	68851
2022-12-09	172.54	173.89	171.00	171.80	66286
2022-12-12	171.10	172.80	170.26	171.81	56828
2022-12-13	176.82	177.78	171.30	172.61	100400
2022-12-14	172.50	174.72	167.96	168.31	92136
2022-12-15	166.66	166.66	162.56	164.58	118491
2022-12-16	161.95	165.89	161.95	165.37	296821
2022-12-19	165.52	166.97	163.80	165.78	72151
2022-12-20	165.52	167.03	164.50	165.84	65224
2022-12-21	167.64	170.00	166.10	169.08	84531
2022-12-22	168.86	169.06	162.04	163.08	86711
2022-12-23	163.41	165.54	161.80	165.18	73444
2022-12-27	165.83	167.93	164.65	166.91	56862
2022-12-28	167.88	168.41	162.82	163.35	74032
2022-12-29	165.18	167.52	163.60	166.12	47523
2022-12-30	165.76	166.05	161.64	162.85	45107
2023-01-03	164.43	165.02	156.23	157.73	107035
2023-01-04	158.20	159.91	155.37	156.64	123698
2023-01-05	161.35	169.91	158.02	161.86	177623
2023-01-06	164.28	166.33	149.31	150.42	203722
2023-01-09	151.76	152.75	145.77	149.10	194711
2023-01-10	149.37	152.57	148.92	149.66	139920
2023-01-11	151.07	155.80	150.16	155.67	112798
2023-01-12	155.96	157.81	153.88	157.42	108701
2023-01-13	157.38	159.53	155.70	159.12	66191
2023-01-17	159.39	161.05	156.15	156.15	81461
2023-01-18	156.57	158.69	151.54	151.82	95196
2023-01-19	150.81	152.49	143.76	143.99	94474
2023-01-20	145.74	147.03	143.25	147.03	137286
2023-01-23	147.64	151.01	147.64	149.95	120377
2023-01-24	149.71	152.98	149.56	151.20	75997
2023-01-25	149.30	150.53	147.67	150.20	62276
2023-01-26	150.19	152.12	147.09	152.12	72205
2023-01-27	151.73	153.21	150.15	153.21	100288
2023-01-30	152.23	155.88	151.50	152.65	76044
2023-01-31	153.18	156.62	151.52	156.62	84614
2023-02-01	156.45	159.08	155.10	156.95	94715
2023-02-02	156.67	157.30	152.43	154.66	120971
2023-02-03	154.95	159.49	153.08	156.54	83726
2023-02-06	154.66	157.25	154.66	155.70	91510
2023-02-07	155.23	157.77	152.19	157.37	104425
2023-02-08	156.22	158.65	155.49	156.19	64303
2023-02-09	157.30	158.86	153.66	154.67	72643
2023-02-10	154.99	157.96	154.43	155.88	71863
2023-02-13	154.65	158.49	154.34	157.71	56871
2023-02-14	156.78	158.30	151.52	153.08	68427
2023-02-15	151.89	156.15	150.70	154.35	63433
2023-02-16	152.84	156.57	151.95	153.98	67749
2023-02-17	155.97	158.94	153.41	157.31	46328
2023-02-21	155.52	158.99	152.51	154.24	103081
2023-02-22	153.99	154.53	150.68	151.80	116968
2023-02-23	152.11	153.45	146.54	147.16	98213
2023-02-24	146.27	150.99	145.65	149.88	101643
2023-02-27	151.19	153.20	147.02	147.51	104680
2023-02-28	148.02	151.26	148.02	150.49	105684
2023-03-01	150.76	152.48	149.34	152.03	80935
2023-03-02	150.86	154.06	150.86	153.13	48531
2023-03-03	154.09	158.32	151.87	157.74	64227
2023-03-06	157.07	158.16	150.62	152.19	69211
2023-03-07	152.47	153.18	149.49	150.47	73770
2023-03-08	150.62	151.69	148.28	149.67	64023
2023-03-09	150.39	150.50	146.30	146.87	82296
2023-03-10	146.21	147.77	143.17	144.27	90859
2023-03-13	142.41	143.69	140.20	141.27	95217
2023-03-14	144.49	148.79	144.02	145.83	93962
2023-03-15	142.74	142.88	136.25	137.87	146333
2023-03-16	136.39	140.92	135.00	139.64	96255
2023-03-17	139.02	139.42	136.04	138.02	286503
2023-03-20	139.14	144.03	138.55	143.24	136275
2023-03-21	145.14	147.89	144.81	146.77	121128
2023-03-22	146.59	147.96	144.77	145.16	99006
2023-03-23	145.28	148.37	144.02	145.71	99710
2023-03-24	144.46	147.83	143.54	147.18	64655
2023-03-27	148.36	148.68	146.00	147.01	45531
2023-03-28	146.31	149.35	146.31	149.07	58759
2023-03-29	149.35	151.04	146.74	147.50	75438
2023-03-30	148.47	148.84	146.57	148.07	81363
2023-03-31	149.36	151.24	148.62	151.13	100758
2023-04-03	150.24	152.23	149.01	151.28	99282
2023-04-04	141.13	149.13	128.33	133.81	353566
2023-04-05	133.09	133.48	125.20	127.99	217321
2023-04-06	129.16	134.50	126.73	129.22	212998
2023-04-10	128.99	133.99	128.80	133.02	209182
2023-04-11	133.55	135.41	132.38	133.67	184551
2023-04-12	134.20	134.36	128.25	129.45	192516
2023-04-13	129.49	131.39	128.35	129.95	110864
2023-04-14	129.78	130.55	127.91	128.28	70035
2023-04-17	128.25	128.85	126.21	127.31	99241
2023-04-18	127.83	127.83	125.55	125.55	105521
2023-04-19	125.83	126.38	124.42	126.21	77496
2023-04-20	125.29	127.21	124.61	127.11	139206
2023-04-21	128.24	128.36	126.09	127.62	207419
2023-04-24	127.16	127.32	125.70	125.83	85208
2023-04-25	124.97	125.13	121.71	121.88	55402
2023-04-26	120.21	121.60	118.93	119.75	71417
2023-04-27	119.55	122.09	117.38	121.40	135534
2023-04-28	120.60	122.84	120.20	120.74	101201
2023-05-01	120.40	122.72	120.29	121.62	56877
2023-05-02	120.99	121.62	119.11	120.43	105149
2023-05-03	120.94	123.60	120.94	121.55	60133
2023-05-04	120.26	121.90	118.39	119.28	101087
2023-05-05	121.18	122.21	120.99	122.15	35215
2023-05-08	123.00	123.00	119.73	120.70	68480
2023-05-09	120.08	120.52	118.94	119.80	83933
2023-05-10	121.58	122.68	120.03	122.48	54178
2023-05-11	121.30	122.90	120.37	121.08	51478
2023-05-12	122.08	123.14	119.34	119.97	28222
2023-05-15	120.09	121.44	120.09	120.36	43639
2023-05-16	119.00	120.18	116.16	116.75	73269
2023-05-17	118.12	119.78	117.37	119.46	65687
2023-05-18	119.92	120.00	118.23	119.89	85628
2023-05-19	121.99	121.99	117.63	118.79	80767
2023-05-22	119.21	120.04	117.92	118.39	69138
2023-05-23	118.19	121.69	117.30	121.38	138810
2023-05-24	120.19	120.19	117.18	118.13	132002
2023-05-25	116.85	119.44	116.74	119.02	58206
2023-05-26	119.21	120.50	118.96	119.63	71765
2023-05-30	119.44	119.61	117.56	119.39	61553
2023-05-31	119.10	119.97	117.71	117.80	63683
2023-06-01	118.01	119.36	116.80	118.14	45441
2023-06-02	119.89	125.12	119.89	124.74	63311
2023-06-05	124.67	124.41	118.69	124.74	63474
2023-06-06	121.09	128.83	121.09	126.55	60394
2023-06-07	126.55	129.08	125.68	127.44	73788
2023-06-08	127.19	127.19	125.52	126.03	47208
2023-06-09	125.44	126.28	124.80	125.31	33967
2023-06-12	125.66	126.29	123.98	124.19	79242
2023-06-13	124.79	126.88	124.10	126.55	113303
2023-06-14	126.61	127.80	123.55	123.89	97585
2023-06-15	123.64	126.46	123.64	126.01	54160
2023-06-16	127.37	127.90	125.39	127.27	188489
2023-06-20	126.86	128.87	125.22	128.15	81360
2023-06-21	127.62	132.11	127.35	130.68	101978
2023-06-22	130.27	131.50	128.96	129.71	88301
2023-06-23	128.02	128.27	124.39	124.99	95884
2023-06-26	124.68	127.01	124.61	125.06	49584
2023-06-27	126.07	126.72	124.83	125.57	68631
2023-06-28	125.60	126.21	124.03	124.72	78678
2023-06-29	110.43	122.42	110.43	115.67	296385
2023-06-30	115.96	119.67	115.00	119.34	274618
2023-07-03	119.67	120.94	118.17	118.95	43711
2023-07-05	119.15	119.15	113.73	116.32	111057
2023-07-06	115.91	116.88	114.75	116.04	90590
2023-07-07	117.12	120.47	116.20	119.98	100825
2023-07-10	119.56	123.06	119.44	119.82	124335
2023-07-11	120.00	122.35	120.00	122.04	80093
2023-07-12	124.28	124.37	122.68	123.32	121720
2023-07-13	123.65	124.19	122.53	123.68	61400
2023-07-14	123.84	124.99	122.13	124.60	51841
2023-07-17	124.77	128.46	124.77	126.81	90232
2023-07-18	125.98	129.99	125.98	129.01	120400
2023-07-19	128.68	129.47	126.47	126.98	67691
2023-07-20	127.47	127.95	125.47	126.76	69685
2023-07-21	127.47	127.47	124.81	127.07	191748
2023-07-24	127.44	131.29	126.80	131.29	102065
2023-07-25	130.05	133.57	130.05	132.18	67350
2023-07-26	132.18	132.96	130.85	132.37	69494
2023-07-27	132.36	132.36	127.27	129.84	99987
2023-07-28	130.35	131.06	128.77	130.95	65655
2023-07-31	131.33	132.95	130.03	132.53	61433
2023-08-01	132.34	134.00	130.66	132.62	58007
2023-08-02	130.94	133.33	130.42	132.76	53522
2023-08-03	131.87	132.62	129.65	129.95	52674
2023-08-04	130.09	131.77	129.00	129.39	37685
2023-08-07	130.01	130.61	128.21	130.01	40517
2023-08-08	128.06	128.50	126.15	127.96	46787
2023-08-09	128.49	130.02	127.35	129.88	53598
2023-08-10	130.42	131.31	129.24	129.26	101683
2023-08-11	129.33	129.69	127.85	128.38	25434
2023-08-14	127.81	128.74	126.06	127.07	53559
2023-08-15	126.23	127.99	123.83	123.79	45182
2023-08-16	122.97	125.00	122.00	122.02	43087
2023-08-17	122.13	123.78	122.13	122.46	36887
2023-08-18	121.87	122.52	121.12	122.12	45641
2023-08-21	121.68	122.22	118.36	120.51	75136
2023-08-22	120.60	122.40	120.60	121.84	58828
2023-08-23	122.51	122.51	119.36	120.61	46407
2023-08-24	119.60	121.43	118.00	119.24	66168
2023-08-25	119.89	122.46	119.06	122.44	37111
2023-08-28	123.26	124.99	123.26	123.82	51256
2023-08-29	123.37	125.68	122.94	125.47	69686
2023-08-30	125.39	127.73	125.01	125.21	50371
2023-08-31	125.61	126.66	123.66	124.10	56239
2023-09-01	125.09	127.86	125.09	126.81	44067
2023-09-05	125.56	125.56	119.72	122.67	68183
2023-09-06	122.98	123.53	121.22	122.11	48868
2023-09-07	121.11	121.42	119.42	120.85	45007
2023-09-08	119.54	120.91	119.04	120.58	54072
2023-09-11	121.60	123.34	120.54	122.41	71873
2023-09-12	121.92	123.18	121.92	123.04	57861
2023-09-13	123.05	124.56	122.09	124.28	66149
2023-09-14	125.91	129.27	125.91	127.83	76163
2023-09-15	125.39	126.23	113.86	114.19	388575
2023-09-18	114.70	117.74	114.70	116.70	79241
2023-09-19	116.30	117.21	114.72	115.15	59908
2023-09-20	116.33	120.05	115.18	115.54	87863
2023-09-21	115.50	115.50	113.80	114.07	59588
2023-09-22	114.05	116.55	113.32	114.72	48974
2023-09-25	114.60	116.94	114.60	116.60	32047
2023-09-26	115.76	116.20	114.87	115.08	48235
2023-09-27	116.26	117.89	116.06	117.38	35938
2023-09-28	117.67	117.96	116.91	117.40	65471
2023-09-29	117.68	118.70	116.51	117.68	78652
2023-10-02	118.16	118.16	115.07	116.33	46171
2023-10-03	114.98	116.41	114.01	114.21	47941
2023-10-04	114.67	115.68	112.50	114.64	42487
2023-10-05	114.02	115.67	113.87	113.87	51707
2023-10-06	113.57	115.36	113.57	114.87	54805
2023-10-09	114.36	116.90	114.36	116.20	19467
2023-10-10	117.49	117.49	116.63	116.74	41417
2023-10-11	117.25	117.59	116.82	117.58	36180
2023-10-12	118.00	118.00	111.85	114.06	38792
2023-10-13	115.14	115.14	110.98	111.03	61281
2023-10-16	112.09	112.60	110.97	112.33	71952
2023-10-17	112.07	114.41	112.07	112.29	82828
2023-10-18	110.84	110.84	106.46	106.92	110815
2023-10-19	124.34	137.31	120.70	122.58	489544
2023-10-20	121.35	122.49	111.15	115.61	338562
2023-10-23	119.09	125.11	117.69	120.54	258383
2023-10-24	121.86	125.53	119.98	125.02	171750
2023-10-25	124.20	126.79	124.20	125.88	130948
2023-10-26	124.63	126.46	123.88	125.62	79281
2023-10-27	124.77	125.90	124.54	125.63	111565
2023-10-30	127.03	128.40	124.99	126.28	90171
2023-10-31	125.58	125.92	124.30	124.92	101592
2023-11-01	125.47	126.97	123.67	126.58	105033
2023-11-02	127.34	130.34	126.94	127.00	116216
2023-11-03	129.16	131.04	128.16	128.17	91353
2023-11-06	127.62	129.10	127.14	128.35	78380
2023-11-07	127.05	127.83	123.52	123.59	65013
2023-11-08	123.52	123.80	122.08	122.08	96769
2023-11-09	123.09	123.09	120.58	121.28	109026
2023-11-10	120.23	123.10	120.23	122.92	41252
2023-11-13	122.48	123.66	122.40	123.16	43918
2023-11-14	125.35	128.85	125.35	128.38	91779
2023-11-15	127.90	129.09	124.50	125.04	112243
2023-11-16	124.20	125.73	123.87	125.46	51170
2023-11-17	126.44	129.09	125.32	126.90	81684
2023-11-20	126.78	127.60	122.88	123.08	78415
2023-11-21	123.00	123.03	120.98	121.00	76856
2023-11-22	121.00	121.99	120.59	121.41	47207
2023-11-24	121.11	122.71	121.11	121.87	23984
2023-11-27	120.96	120.96	120.09	120.42	50726
2023-11-28	120.64	120.64	117.93	118.25	46649
2023-11-29	119.36	120.17	118.53	119.61	74225
2023-11-30	120.00	120.78	118.24	119.31	89804
2023-12-01	118.59	120.53	117.50	119.70	114353
2023-12-04	118.64	121.97	118.29	121.97	75444
2023-12-05	121.60	121.60	119.51	119.97	116682
2023-12-06	120.55	123.19	119.32	121.01	92310
2023-12-07	120.86	121.20	119.57	119.59	57456
2023-12-08	119.89	121.68	119.79	120.55	51198
2023-12-11	121.15	122.82	120.58	122.44	64520
2023-12-12	122.27	122.33	120.84	122.01	85000
2023-12-13	122.05	129.77	122.05	128.25	135175
2023-12-14	129.04	134.00	129.04	133.65	128621
2023-12-15	133.81	134.08	131.67	133.74	689074
2023-12-18	133.95	133.95	130.13	130.14	106819
2023-12-19	130.59	132.30	129.62	130.60	81702
2023-12-20	130.37	133.32	128.84	130.21	65435
2023-12-21	130.13	131.41	129.75	131.29	72593
2023-12-22	131.90	134.06	131.50	133.65	52736
2023-12-26	134.01	134.42	133.05	133.34	61547
2023-12-27	133.86	133.86	131.15	131.16	82284
2023-12-28	131.46	131.88	130.22	130.66	59292
2023-12-29	130.60	130.66	129.16	129.16	45366
2024-01-02	128.67	129.68	127.20	127.69	84167
2024-01-03	126.47	126.47	122.53	122.79	146488
2024-01-04	121.84	133.43	121.84	131.24	157793
2024-01-05	128.18	133.96	127.35	133.00	141881
2024-01-08	133.70	133.70	131.77	132.88	74345
2024-01-09	131.60	132.82	130.61	132.18	103533
2024-01-10	132.59	132.77	130.70	131.86	82426
2024-01-11	131.46	131.90	128.67	130.94	101846
2024-01-12	132.99	133.89	128.85	129.28	62390
2024-01-16	128.46	130.38	128.18	129.67	79866
2024-01-17	127.77	128.95	126.83	126.83	71733
2024-01-18	128.16	130.56	128.08	129.62	85493
2024-01-19	130.24	130.24	127.85	129.62	122278
2024-01-22	130.04	132.31	130.04	131.33	51821
2024-01-23	132.34	133.16	131.05	132.49	50723
2024-01-24	133.58	133.58	129.13	129.50	69725
2024-01-25	131.37	133.26	130.10	132.75	102461
2024-01-26	133.44	133.70	131.91	133.35	78939
2024-01-29	133.57	134.19	131.77	133.54	48882
2024-01-30	132.39	135.05	132.28	134.08	60613
2024-01-31	134.44	134.44	130.10	130.11	61383
2024-02-01	131.33	132.35	129.85	132.16	47518
2024-02-02	130.41	132.03	129.68	131.70	48340
2024-02-05	129.99	131.05	128.06	128.09	45378
2024-02-06	128.79	129.94	128.31	128.77	35759
2024-02-07	128.54	130.33	126.90	128.81	50612
2024-02-08	128.38	129.71	128.14	128.68	109063
2024-02-09	128.60	131.35	128.27	130.51	49197
2024-02-12	130.26	132.78	130.26	131.86	51027
2024-02-13	128.35	128.35	123.35	124.55	63333
2024-02-14	126.81	126.81	124.28	126.15	46979
2024-02-15	125.73	126.12	124.35	125.73	96366
2024-02-16	125.00	126.71	123.33	123.44	54730
2024-02-20	121.78	123.09	120.99	122.79	117639
2024-02-21	122.81	123.40	121.00	122.98	105741
2024-02-22	122.57	122.84	118.91	119.30	89159
2024-02-23	120.07	122.27	119.79	121.82	68036
2024-02-26	120.93	121.52	119.77	120.59	54452
2024-02-27	121.35	121.47	118.61	119.62	82341
2024-02-28	118.37	121.52	118.37	121.40	57002
2024-02-29	122.82	122.82	119.30	119.31	140942
2024-03-01	119.30	122.14	117.00	120.50	119101
2024-03-04	121.21	121.64	119.63	120.49	56294
2024-03-05	119.82	121.90	119.82	121.10	62250
2024-03-06	121.39	121.77	119.76	119.92	54564
2024-03-07	120.63	123.26	120.63	122.73	56570
2024-03-08	121.52	122.15	114.85	114.97	103085
2024-03-11	115.28	116.78	114.93	116.06	88020
2024-03-12	115.53	115.78	113.61	113.99	60451
2024-03-13	114.43	117.22	114.43	116.06	65532
2024-03-14	116.19	116.27	112.83	113.31	90520
2024-03-15	113.01	115.41	113.01	115.05	346948
2024-03-18	114.58	114.67	111.81	112.21	102194
2024-03-19	111.52	113.48	111.52	113.28	51552
2024-03-20	112.49	114.08	112.01	113.40	58052
2024-03-21	114.46	115.09	113.08	113.70	85038
2024-03-22	114.05	114.05	112.59	113.28	38186
2024-03-25	113.58	115.56	112.85	115.37	65221
2024-03-26	116.12	117.37	115.48	117.36	86209
2024-03-27	118.02	118.59	116.55	118.11	72768
2024-03-28	118.58	120.04	117.52	117.66	85959
2024-04-01	117.70	117.70	114.28	115.63	100650
2024-04-02	115.27	115.27	113.01	114.79	102638
2024-04-03	114.50	116.76	114.33	115.35	112172
2024-04-04	112.55	118.89	110.09	114.49	251010
2024-04-05	116.31	118.88	115.32	116.25	130069
2024-04-08	117.07	120.03	115.78	119.80	121484
2024-04-09	120.00	120.00	117.87	118.61	99600
2024-04-10	116.01	116.16	114.22	115.10	106600
2024-04-11	115.67	115.92	114.73	115.22	63789
2024-04-12	114.57	115.82	114.02	114.53	78312
2024-04-15	115.52	115.88	114.01	114.74	77877
2024-04-16	114.13	116.04	113.22	114.17	81883
2024-04-17	115.00	115.36	112.79	112.81	111530
2024-04-18	113.03	116.97	113.03	116.51	125561
2024-04-19	116.17	117.58	115.53	117.37	124528
2024-04-22	118.02	118.02	116.09	116.82	107395
2024-04-23	116.09	119.03	116.09	118.96	91137
2024-04-24	118.11	119.27	116.16	116.37	87032
2024-04-25	116.19	117.74	115.18	117.40	71360
2024-04-26	117.28	117.65	115.89	116.24	70363
2024-04-29	117.00	118.20	116.15	117.33	84521
2024-04-30	116.21	117.91	115.94	116.15	86169
2024-05-01	116.15	118.57	116.15	117.17	99877
2024-05-02	118.08	120.06	116.87	119.88	92253
2024-05-03	120.76	121.75	117.99	118.29	105250
2024-05-06	119.41	120.47	118.49	118.71	80564
2024-05-07	119.01	119.75	117.79	118.78	68058
2024-05-08	117.94	119.47	117.68	118.35	75424
2024-05-09	118.03	120.12	118.03	120.12	113583
2024-05-10	119.79	120.12	118.07	119.73	68515
2024-05-13	120.60	120.66	118.86	118.91	70909
2024-05-14	120.26	120.78	118.85	119.58	84669
2024-05-15	120.47	120.47	117.85	117.59	90738
2024-05-16	118.13	118.15	115.52	117.97	78226
2024-05-17	118.49	118.49	116.61	117.05	69745
2024-05-20	116.71	117.41	116.03	116.04	69513
2024-05-21	115.61	116.85	114.88	116.71	71091
2024-05-22	116.23	117.19	115.23	115.77	97388
2024-05-23	115.58	116.12	113.43	114.14	88269
2024-05-24	114.84	114.95	113.38	113.97	79726
2024-05-28	113.97	113.98	111.96	112.48	97594
2024-05-29	111.36	112.42	111.00	111.74	86121
2024-05-30	112.72	113.91	112.39	112.66	87042
2024-05-31	113.11	114.99	112.97	114.82	86651
2024-06-03	116.70	117.40	115.31	117.00	133664
2024-06-04	114.08	115.45	112.65	114.20	113141
2024-06-05	114.99	114.99	112.72	113.62	96977
2024-06-06	113.84	114.30	112.99	114.30	65725
2024-06-07	113.62	114.86	113.62	113.82	60661
2024-06-10	113.28	113.99	112.49	113.93	113545
2024-06-11	113.22	115.59	112.45	115.45	124284
2024-06-12	117.97	118.00	114.53	115.55	115825
2024-06-13	115.83	118.11	114.82	118.10	89530
2024-06-14	116.85	119.09	115.58	118.00	97883
2024-06-17	116.81	117.90	115.12	117.04	89935
2024-06-18	117.35	118.07	116.37	117.03	92985
2024-06-20	116.63	118.44	113.27	113.65	139961
2024-06-21	113.32	115.78	112.13	114.11	1004291
2024-06-24	115.27	115.70	113.00	114.43	120791
2024-06-25	114.02	114.43	110.57	111.59	148626
2024-06-26	111.67	114.00	110.59	113.22	164757
2024-06-27	114.60	129.66	114.60	129.48	335530
2024-06-28	130.30	131.34	122.83	122.88	476649
2024-07-01	122.05	124.30	112.66	113.16	235829
2024-07-02	112.89	117.06	112.66	115.16	147777
2024-07-03	115.17	115.44	113.20	114.28	57638
2024-07-05	113.87	113.87	112.06	113.75	91859
2024-07-08	114.55	115.02	112.97	113.28	94256
2024-07-09	112.57	112.57	109.27	109.30	126990
2024-07-10	110.23	112.13	109.67	111.85	100954
2024-07-11	114.09	116.35	114.09	115.88	93500
2024-07-12	117.22	119.98	114.11	117.54	102135
2024-07-15	118.77	121.65	118.21	120.67	87251
2024-07-16	121.14	124.65	121.14	124.54	80263
2024-07-17	122.94	125.74	122.58	122.58	129261
2024-07-18	121.53	123.73	120.46	120.95	68878
2024-07-19	120.98	120.98	117.97	119.08	76970
2024-07-22	120.17	121.56	118.05	120.66	55596
2024-07-23	119.62	120.51	118.47	119.60	95046
2024-07-24	119.31	120.77	117.95	117.95	61600
2024-07-25	118.72	124.07	118.72	123.40	63980
2024-07-26	125.21	126.30	123.84	124.90	111233
2024-07-29	125.22	127.35	123.08	124.94	65454
2024-07-30	125.14	126.36	123.70	124.91	76027
2024-07-31	125.55	129.20	125.04	125.99	82308
2024-08-01	125.70	126.86	121.29	122.82	81268
2024-08-02	119.45	120.88	118.17	120.59	59068
2024-08-05	116.27	118.36	115.00	118.10	87044
2024-08-06	117.35	119.56	116.91	118.27	69070
2024-08-07	119.52	119.56	116.92	117.23	61536
2024-08-08	118.53	119.37	117.18	117.66	67963
2024-08-09	118.28	118.28	115.28	116.08	65721
2024-08-12	116.76	116.76	113.89	113.90	57445
2024-08-13	115.33	117.66	113.17	116.77	59411
2024-08-14	117.50	117.70	116.31	117.06	55038
2024-08-15	119.52	122.12	119.38	120.57	59041
2024-08-16	120.87	122.22	119.90	121.21	53239
2024-08-19	122.24	123.51	120.71	122.35	61453
2024-08-20	122.28	123.11	121.63	122.33	67963
2024-08-21	122.46	123.70	121.71	122.58	42019
2024-08-22	123.23	123.50	120.78	120.81	39494
2024-08-23	121.41	124.00	121.24	122.32	45254
2024-08-26	123.74	124.74	122.65	122.91	40064
2024-08-27	123.00	124.02	121.82	123.77	47959
2024-08-28	122.77	124.50	122.62	123.47	56556
2024-08-29	124.23	125.03	123.08	123.38	42517
2024-08-30	123.85	124.64	122.49	124.05	45421
2024-09-03	122.24	123.71	118.66	119.11	79857
2024-09-04	119.53	119.78	118.30	118.83	35310
2024-09-05	119.50	119.71	116.78	117.24	33442
2024-09-06	117.67	117.67	114.16	114.48	72821
2024-09-09	114.05	115.89	113.58	114.66	54118
2024-09-10	114.19	115.44	113.79	115.18	39880
2024-09-11	114.43	115.53	112.95	115.38	52633
2024-09-12	115.45	116.96	114.33	116.70	67630
2024-09-13	117.59	120.53	117.59	120.41	66758
2024-09-16	121.48	123.65	120.09	123.44	56196
2024-09-17	124.22	124.97	122.77	123.36	72796
2024-09-18	123.36	128.04	122.86	124.88	57244
2024-09-19	127.38	127.38	125.08	126.41	52443
2024-09-20	126.15	126.20	123.30	123.41	271377
2024-09-23	124.09	124.23	121.84	123.82	56000
2024-09-24	124.82	124.82	123.10	124.08	42227
2024-09-25	124.14	124.14	121.72	121.72	45699
2024-09-26	123.19	123.65	122.09	122.80	37978
2024-09-27	124.07	125.41	123.29	124.14	48225
2024-09-30	123.15	124.92	123.15	124.64	48816
2024-10-01	124.20	124.99	122.70	124.10	45754
2024-10-02	123.31	124.53	123.31	123.87	26121
2024-10-03	123.50	123.50	121.76	121.88	35696
2024-10-04	123.22	123.55	121.96	123.29	30641
2024-10-07	122.38	123.18	121.51	122.14	31891
2024-10-08	122.63	122.63	120.83	120.91	28340
2024-10-09	121.17	122.22	120.67	122.19	50470
2024-10-10	120.79	120.81	118.84	120.23	39252
2024-10-11	119.45	122.30	119.45	122.12	41829
2024-10-14	121.46	121.46	119.91	120.17	46167
2024-10-15	119.65	120.84	119.35	119.45	70349
2024-10-16	120.40	121.41	119.71	119.72	50717
2024-10-17	120.00	120.00	117.30	118.36	104948
2024-10-18	118.20	118.51	116.06	116.14	76675
2024-10-21	115.92	116.20	113.15	113.65	61015
2024-10-22	114.40	114.40	112.14	112.31	81723
2024-10-23	112.36	114.34	112.20	114.24	62510
2024-10-24	120.00	133.00	119.84	123.87	239638
2024-10-25	124.38	125.24	120.32	121.41	98441
2024-10-28	123.00	124.45	120.66	121.16	63949
2024-10-29	119.29	119.30	117.82	118.21	52981
2024-10-30	117.60	119.76	117.60	118.66	46261
2024-10-31	118.55	119.79	118.08	119.70	52237
2024-11-01	120.16	120.44	119.28	119.79	35705
2024-11-04	119.10	120.40	118.44	118.92	42769
2024-11-05	118.43	121.82	118.43	121.57	48847
2024-11-06	127.62	134.87	127.62	133.52	198334
2024-11-07	133.50	133.50	127.59	128.26	95500
2024-11-08	127.71	127.71	126.10	126.37	69142
2024-11-11	127.63	129.58	127.13	127.94	71111
2024-11-12	126.98	128.27	125.41	125.56	51035
2024-11-13	125.80	126.15	123.15	124.15	63922
2024-11-14	125.35	125.81	123.00	124.05	119337
2024-11-15	125.13	125.16	122.49	123.24	62546
2024-11-18	122.15	125.94	122.15	124.66	68464
2024-11-19	123.35	125.09	123.35	124.90	72257
2024-11-20	124.11	128.09	123.75	128.05	72271
2024-11-21	128.86	130.91	128.13	130.72	82519
2024-11-22	131.18	133.09	130.22	130.40	73295
2024-11-25	131.23	135.20	131.23	133.04	91438
2024-11-26	132.18	132.44	130.89	131.08	119744
2024-11-27	131.60	133.22	130.41	131.62	83377
2024-11-29	132.14	133.62	131.94	132.77	34807
2024-12-02	131.90	133.43	131.90	132.68	46347
2024-12-03	133.23	133.23	129.47	129.47	51172
2024-12-04	129.21	131.84	128.00	130.65	170926
2024-12-05	130.11	131.07	127.66	129.40	48512
2024-12-06	130.22	131.75	129.33	129.72	53286
2024-12-09	131.01	133.83	129.98	130.20	53868
2024-12-10	129.45	132.35	129.45	131.21	53672
2024-12-11	132.65	132.65	129.33	130.98	57948
2024-12-12	130.72	131.07	129.39	130.75	58156
2024-12-13	130.14	131.70	127.67	130.66	130458
2024-12-16	129.82	130.18	127.71	128.45	85014
2024-12-17	128.11	128.80	126.53	127.18	74250
2024-12-18	127.08	128.50	122.08	122.51	118109
2024-12-19	123.14	125.45	121.78	123.09	87484
2024-12-20	121.29	125.40	121.29	122.61	280856
2024-12-23	122.06	122.51	121.18	121.74	47201
2024-12-24	121.34	122.57	120.39	122.47	18553
2024-12-26	122.08	122.38	121.33	121.75	37855
2024-12-27	120.70	122.44	119.06	120.11	33576
2024-12-30	119.66	119.66	118.21	118.54	51511
2024-12-31	119.48	119.86	118.31	118.31	36797
2025-01-02	118.57	119.40	116.53	116.77	53713
2025-01-03	117.51	118.75	116.59	118.28	44270
2025-01-06	118.83	120.07	116.74	117.64	87707
2025-01-07	121.21	124.22	117.27	119.79	137065
2025-01-08	119.66	123.26	119.30	123.26	112993
2025-01-10	121.34	124.00	120.60	123.06	81209
2025-01-13	121.90	127.35	121.90	127.27	108385
2025-01-14	127.47	129.46	126.27	128.31	71758
2025-01-15	130.26	131.48	129.00	130.61	76613
2025-01-16	131.43	131.61	129.54	131.28	52462
2025-01-17	132.69	133.35	131.25	133.04	63841
2025-01-21	134.99	136.30	134.56	135.24	119954
2025-01-22	134.84	135.96	134.62	134.79	127698
2025-01-23	134.62	139.16	134.57	139.05	109366
2025-01-24	138.78	139.23	136.53	138.45	51240
2025-01-27	139.23	140.26	138.26	138.71	71047
2025-01-28	137.82	140.27	136.68	136.84	84151
2025-01-29	136.53	138.54	133.85	135.06	93846
2025-01-30	136.83	137.33	134.57	136.21	57055
2025-01-31	135.24	135.92	133.42	134.19	71733
2025-02-03	131.55	132.95	129.58	131.14	71364
2025-02-04	130.24	132.56	129.88	130.94	129856
2025-02-05	130.39	133.21	129.85	132.79	62503
2025-02-06	133.81	133.81	131.23	131.62	36017
2025-02-07	132.13	132.13	129.39	130.16	40709
2025-02-10	130.61	131.02	129.52	129.62	53049
2025-02-11	128.80	132.25	128.80	131.92	75410
2025-02-12	129.81	131.33	128.74	129.53	59614
2025-02-13	129.89	131.26	129.63	130.09	58436
2025-02-14	130.50	133.07	130.50	133.07	63248
2025-02-18	133.54	137.98	132.27	137.59	83441
2025-02-19	136.48	139.65	135.77	138.56	60523
2025-02-20	137.65	138.54	136.47	137.10	51096
2025-02-21	138.64	138.86	135.38	135.39	79182
2025-02-24	135.19	135.53	131.17	131.48	92237
2025-02-25	131.50	134.71	131.42	133.64	74765
2025-02-26	133.40	134.66	132.43	132.61	41487
2025-02-27	132.34	134.66	132.34	132.87	46934
2025-02-28	132.28	134.43	130.03	132.12	90862
2025-03-03	132.55	133.45	128.02	128.43	60223
2025-03-04	126.81	127.95	124.20	126.70	70199
2025-03-05	128.59	129.88	127.47	129.85	115469
2025-03-06	128.89	131.19	127.58	130.03	74302
2025-03-07	129.43	132.39	129.03	132.01	72933
2025-03-10	130.98	132.37	129.96	130.91	73505
2025-03-11	131.53	132.20	129.85	130.41	59234
2025-03-12	130.46	130.46	126.49	128.06	63378

Explore More About LNN

Coins representing dividend payouts and trends

LNN Dividend History

Discover Lindsay Corp'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

LNN Stock Split History

Discover Lindsay Corp'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

LNN Historical Prices

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

Web Analytics