NDSN Historical Prices

Summary

Key Stock Metrics

165.03

(April 9, 2025)

52-Week Low

279.38

(May 10, 2024)

52-Week High

279.38

(May 10, 2024)

All-Time High

184.73

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-12	10.63	11.00	10.63	11.00	5600
1993-07-13	10.63	11.00	10.63	10.81	12000
1993-07-14	11.00	11.00	11.00	11.00	4000
1993-07-15	11.00	11.00	10.63	10.97	10800
1993-07-16	10.63	11.00	10.63	10.63	29600
1993-07-19	11.00	11.00	10.63	10.63	1200
1993-07-20	10.63	11.00	10.63	11.00	3200
1993-07-21	10.63	10.63	10.63	10.63	400
1993-07-22	11.00	11.00	11.00	11.00	1600
1993-07-23	10.63	11.00	10.63	11.00	10400
1993-07-26	10.63	10.94	10.63	10.75	6000
1993-07-27	10.94	10.94	10.63	10.63	16000
1993-07-28	10.63	11.00	10.63	10.81	16000
1993-07-29	10.63	11.00	10.50	10.75	236800
1993-07-30	10.50	10.63	10.50	10.50	44400
1993-08-02	10.50	10.69	10.50	10.50	82800
1993-08-03	10.63	10.88	10.50	10.50	14800
1993-08-04	10.50	11.00	10.50	10.56	9200
1993-08-05	11.00	11.00	10.56	11.00	11200
1993-08-06	10.63	11.00	10.63	10.81	54000
1993-08-09	10.88	11.00	10.63	10.75	22400
1993-08-10	11.00	11.00	10.63	10.63	1600
1993-08-11	11.00	11.00	10.63	10.81	156800
1993-08-12	10.63	11.00	10.63	10.63	10400
1993-08-13	10.63	11.00	10.63	10.88	104000
1993-08-16	10.63	10.63	10.63	10.63	4000
1993-08-17	10.63	10.75	10.63	10.66	6400
1993-08-18	10.63	11.00	10.63	11.00	26000
1993-08-19	10.63	11.00	10.63	10.69	252400
1993-08-20	11.06	11.75	10.75	11.69	343600
1993-08-23	11.38	11.59	11.38	11.59	65200
1993-08-24	11.38	11.88	11.38	11.88	35600
1993-08-25	11.63	11.94	11.63	11.94	18800
1993-08-26	11.94	11.94	11.63	11.63	28400
1993-08-27	11.63	11.94	11.63	11.69	10000
1993-08-30	11.69	11.69	11.69	11.69	400
1993-08-31	11.75	12.25	11.75	12.25	50400
1993-09-01	12.13	12.38	12.06	12.38	45600
1993-09-02	12.28	12.63	12.13	12.63	119600
1993-09-03	12.38	12.75	12.38	12.56	14800
1993-09-07	12.69	12.69	12.38	12.63	34400
1993-09-08	12.63	12.63	12.38	12.38	49200
1993-09-09	12.38	12.63	12.38	12.63	18800
1993-09-10	12.63	12.63	12.38	12.38	11200
1993-09-13	12.50	12.75	12.44	12.44	71600
1993-09-14	12.44	12.75	12.44	12.75	10800
1993-09-15	12.59	12.75	12.44	12.75	54800
1993-09-16	12.44	12.75	12.44	12.63	50400
1993-09-17	12.75	12.88	12.44	12.69	34800
1993-09-20	12.50	12.88	12.50	12.78	6000
1993-09-21	12.50	12.75	12.50	12.69	84400
1993-09-22	12.50	13.00	12.50	13.00	377600
1993-09-23	12.75	13.03	12.75	13.00	55600
1993-09-24	13.00	13.13	12.94	12.97	40000
1993-09-27	12.81	13.19	12.81	13.19	14000
1993-09-28	12.88	13.25	12.88	13.19	11200
1993-09-29	12.88	13.25	12.88	13.25	23200
1993-09-30	12.88	13.25	12.88	13.25	18800
1993-10-01	13.09	13.25	12.88	13.25	25600
1993-10-04	13.25	13.25	12.88	13.00	4400
1993-10-05	12.88	13.25	12.88	12.88	60400
1993-10-06	12.88	13.31	12.88	13.25	70000
1993-10-07	13.25	13.38	13.13	13.25	83600
1993-10-08	13.38	13.56	13.25	13.38	226800
1993-10-11	13.31	13.41	13.31	13.41	608000
1993-10-12	13.50	13.50	13.44	13.44	17600
1993-10-13	13.31	13.63	13.31	13.31	33600
1993-10-14	13.50	13.63	13.38	13.38	6400
1993-10-15	13.63	13.69	13.31	13.31	40000
1993-10-18	13.56	13.56	13.41	13.56	5200
1993-10-19	13.31	13.56	13.31	13.31	26000
1993-10-20	13.56	13.56	13.31	13.31	50800
1993-10-21	13.31	13.56	13.31	13.31	6800
1993-10-22	13.38	13.44	13.31	13.44	4400
1993-10-25	13.31	13.56	13.31	13.31	40000
1993-10-26	13.31	13.56	13.31	13.44	3600
1993-10-27	13.31	13.56	13.31	13.56	8000
1993-10-28	13.56	13.56	13.31	13.56	53200
1993-10-29	13.31	13.56	13.31	13.38	15600
1993-11-01	13.50	13.50	13.31	13.34	36800
1993-11-02	13.31	13.50	13.31	13.50	36800
1993-11-03	13.31	13.50	13.31	13.31	18800
1993-11-04	13.31	13.50	13.31	13.50	32400
1993-11-05	13.31	13.50	13.31	13.38	116000
1993-11-08	13.44	13.44	13.38	13.44	9200
1993-11-09	13.50	13.50	13.38	13.38	12400
1993-11-10	13.47	13.50	13.25	13.31	172000
1993-11-11	13.38	13.38	13.25	13.28	14000
1993-11-12	13.25	13.38	13.25	13.38	23200
1993-11-15	13.25	13.38	13.25	13.25	2000
1993-11-16	13.31	13.38	13.25	13.38	9600
1993-11-17	13.25	13.38	13.25	13.38	128400
1993-11-18	13.25	13.31	13.13	13.13	166800
1993-11-19	13.13	13.13	12.88	12.88	37200
1993-11-22	13.00	13.00	12.88	12.88	50000
1993-11-23	12.94	12.94	12.75	12.78	137600
1993-11-24	12.75	12.75	12.75	12.75	12400
1993-11-26	12.75	12.94	12.75	12.94	8800
1993-11-29	12.75	12.75	12.75	12.75	24000
1993-11-30	12.75	12.94	12.63	12.88	81200
1993-12-01	12.75	12.88	12.69	12.69	83600
1993-12-02	12.56	12.69	12.38	12.63	81200
1993-12-03	12.50	12.50	12.19	12.38	76400
1993-12-06	12.25	12.31	12.06	12.31	235200
1993-12-07	12.06	12.38	12.06	12.38	98400
1993-12-08	12.31	12.38	12.06	12.19	339200
1993-12-09	12.31	12.31	12.25	12.25	108400
1993-12-10	12.31	12.44	12.25	12.44	30400
1993-12-13	12.41	12.44	12.25	12.44	108400
1993-12-14	12.25	12.44	12.25	12.44	184400
1993-12-15	12.25	12.44	12.25	12.25	43200
1993-12-16	12.25	12.44	12.25	12.25	14800
1993-12-17	12.50	12.56	12.31	12.31	166800
1993-12-20	12.31	12.63	12.31	12.31	22400
1993-12-21	12.63	12.63	12.31	12.63	49600
1993-12-22	12.69	12.88	12.63	12.88	96000
1993-12-23	12.63	13.00	12.63	12.78	133600
1993-12-27	12.75	12.97	12.75	12.75	212000
1993-12-28	13.00	13.13	12.88	13.13	31600
1993-12-29	13.00	13.13	13.00	13.00	38800
1993-12-30	13.00	13.38	13.00	13.38	26800
1993-12-31	13.38	13.44	13.13	13.44	53200
1994-01-03	13.44	13.44	13.19	13.44	73200
1994-01-04	13.44	13.44	13.13	13.44	19200
1994-01-05	13.13	13.44	13.13	13.38	44400
1994-01-06	13.25	13.63	13.25	13.31	36400
1994-01-07	13.31	13.63	13.31	13.63	12800
1994-01-10	13.63	13.63	13.31	13.50	33600
1994-01-11	13.50	13.81	13.50	13.56	82800
1994-01-12	13.56	13.81	13.56	13.56	82400
1994-01-13	13.56	13.88	13.56	13.88	95200
1994-01-14	13.75	13.94	13.75	13.91	11600
1994-01-17	13.75	13.94	13.75	13.94	29200
1994-01-18	13.75	13.94	13.75	13.75	25600
1994-01-19	13.75	13.94	13.75	13.75	16800
1994-01-20	13.81	14.19	13.81	14.19	53600
1994-01-21	14.00	14.25	14.00	14.00	34800
1994-01-24	14.00	14.25	14.00	14.25	8400
1994-01-25	14.00	14.25	14.00	14.19	95200
1994-01-26	14.00	14.13	14.00	14.09	6000
1994-01-27	14.00	14.25	14.00	14.19	103200
1994-01-28	14.25	14.31	14.13	14.19	32400
1994-01-31	14.38	14.38	14.19	14.19	19600
1994-02-01	14.19	14.38	14.19	14.38	47200
1994-02-02	14.19	14.19	14.19	14.19	1600
1994-02-03	14.28	14.75	14.19	14.75	80400
1994-02-04	14.75	15.06	14.56	14.81	130000
1994-02-07	14.75	15.13	14.75	14.94	110000
1994-02-08	15.13	15.31	14.88	15.13	133200
1994-02-09	15.13	15.38	15.13	15.13	125200
1994-02-10	15.06	15.31	15.06	15.25	14800
1994-02-11	15.16	15.25	15.06	15.22	122800
1994-02-14	15.25	15.31	15.06	15.13	110800
1994-02-15	15.25	15.31	15.00	15.31	152400
1994-02-16	15.31	15.31	15.00	15.06	16000
1994-02-17	15.13	15.31	15.06	15.13	126400
1994-02-18	15.06	15.19	14.81	14.81	83200
1994-02-22	14.88	14.94	14.75	14.94	25200
1994-02-23	14.72	14.81	14.63	14.75	80000
1994-02-24	14.56	14.56	14.25	14.44	34000
1994-02-25	14.25	14.44	14.00	14.25	70400
1994-02-28	14.00	14.25	14.00	14.00	25600
1994-03-01	14.00	14.25	14.00	14.25	58400
1994-03-02	14.13	14.19	14.00	14.00	30400
1994-03-03	14.00	14.19	14.00	14.13	82400
1994-03-04	14.19	14.50	14.06	14.50	98800
1994-03-07	14.63	14.63	14.38	14.63	14800
1994-03-08	14.63	14.88	14.63	14.88	27600
1994-03-09	14.88	15.13	14.63	14.94	62800
1994-03-10	14.94	15.19	14.94	15.06	57600
1994-03-11	15.19	15.19	14.94	15.13	18400
1994-03-14	15.19	15.19	14.94	15.06	22400
1994-03-15	15.19	15.19	14.94	14.94	11600
1994-03-16	14.94	15.19	14.94	15.19	52000
1994-03-17	15.19	15.19	15.06	15.06	11200
1994-03-18	15.19	15.56	15.00	15.56	86400
1994-03-21	15.56	15.75	15.38	15.75	57200
1994-03-22	15.56	15.75	15.56	15.56	56000
1994-03-23	15.75	15.75	15.56	15.56	7200
1994-03-24	15.75	15.75	15.56	15.56	5200
1994-03-25	15.56	15.75	15.56	15.75	5200
1994-03-28	15.75	15.75	15.50	15.59	104400
1994-03-29	15.50	15.69	15.50	15.50	45200
1994-03-30	15.50	15.63	15.31	15.50	95200
1994-03-31	15.31	15.34	15.06	15.19	237200
1994-04-04	14.81	15.00	14.75	14.88	78800
1994-04-05	14.75	15.13	14.75	15.13	44800
1994-04-06	14.88	15.13	14.88	15.13	2400
1994-04-07	15.00	15.25	14.88	15.25	24000
1994-04-08	15.19	15.19	15.06	15.06	2400
1994-04-11	15.06	15.25	15.06	15.06	40400
1994-04-12	15.06	15.31	15.06	15.06	73600
1994-04-13	15.06	15.31	15.06	15.09	66800
1994-04-14	15.00	15.06	15.00	15.00	6400
1994-04-15	15.25	15.25	15.00	15.13	4000
1994-04-18	15.00	15.25	14.75	14.78	99600
1994-04-19	14.75	14.78	14.63	14.69	69600
1994-04-20	14.63	14.84	14.63	14.63	535200
1994-04-21	14.63	14.69	14.63	14.66	19600
1994-04-22	14.63	14.63	14.38	14.38	20800
1994-04-25	14.38	14.69	14.38	14.44	63200
1994-04-26	14.38	14.69	14.38	14.41	42400
1994-04-28	14.67	14.69	14.38	14.38	19600
1994-04-29	14.69	14.69	14.38	14.38	21200
1994-05-02	14.53	14.69	14.38	14.38	116400
1994-05-03	14.38	14.69	14.38	14.38	272400
1994-05-04	14.69	14.69	14.38	14.50	7200
1994-05-05	14.38	14.53	14.38	14.53	36800
1994-05-06	14.38	14.63	14.38	14.38	25200
1994-05-09	14.38	14.50	14.13	14.13	68000
1994-05-10	14.13	14.25	14.00	14.03	33600
1994-05-11	13.88	14.00	13.75	14.00	152400
1994-05-12	13.88	14.00	13.75	13.75	7200
1994-05-13	13.75	14.00	13.75	13.84	60400
1994-05-16	13.81	14.00	13.81	13.81	10800
1994-05-17	13.81	14.00	13.81	13.81	66400
1994-05-18	14.00	14.00	13.81	14.00	20400
1994-05-19	13.81	14.13	13.81	13.94	83600
1994-05-20	14.19	14.19	13.88	14.19	12400
1994-05-23	13.94	14.17	13.94	14.00	21600
1994-05-24	14.19	14.19	13.97	14.19	9600
1994-05-25	14.19	14.19	13.94	13.94	282400
1994-05-26	14.19	14.19	13.94	13.94	241200
1994-05-27	14.13	14.13	13.94	13.97	9600
1994-05-31	13.94	14.11	13.94	14.11	155600
1994-06-01	13.94	14.00	13.81	13.81	20000
1994-06-02	13.75	13.97	13.75	13.81	124800
1994-06-03	13.88	14.00	13.78	13.78	130000
1994-06-06	13.88	14.00	13.75	13.94	104400
1994-06-07	13.75	14.00	13.75	14.00	7200
1994-06-08	14.00	14.03	13.78	14.03	264000
1994-06-09	13.88	14.00	13.75	13.88	68000
1994-06-10	13.94	14.13	13.94	14.13	54800
1994-06-13	14.13	14.13	13.94	14.13	44400
1994-06-14	14.03	14.13	13.94	13.94	27200
1994-06-15	13.94	14.03	13.94	14.03	36000
1994-06-16	14.00	14.03	13.95	13.97	27600
1994-06-17	13.94	14.13	13.94	13.94	43600
1994-06-20	13.94	14.00	13.75	13.91	11600
1994-06-21	13.75	14.03	13.75	13.81	73200
1994-06-22	13.75	14.00	13.75	13.75	28000
1994-06-23	14.00	14.00	13.63	13.69	80800
1994-06-24	13.56	13.81	13.56	13.56	49200
1994-06-27	13.69	13.69	13.44	13.69	181600
1994-06-28	13.44	13.66	13.44	13.50	19200
1994-06-29	13.69	13.69	13.44	13.44	36400
1994-06-30	13.44	13.75	13.44	13.72	710400
1994-07-01	13.75	13.81	13.50	13.56	238400
1994-07-05	13.50	13.63	13.50	13.63	7600
1994-07-06	13.63	13.63	13.44	13.50	370800
1994-07-07	13.63	13.63	13.44	13.44	40000
1994-07-08	13.63	13.69	13.47	13.59	102800
1994-07-11	13.44	13.69	13.44	13.63	116000
1994-07-12	13.59	13.63	13.59	13.63	22400
1994-07-13	13.63	13.63	13.31	13.50	33600
1994-07-14	13.67	13.69	13.50	13.69	89200
1994-07-15	13.59	13.75	13.50	13.75	66000
1994-07-18	13.75	13.75	13.52	13.52	4800
1994-07-19	13.50	13.75	13.50	13.50	14000
1994-07-20	13.50	13.75	13.50	13.75	4800
1994-07-21	13.75	13.75	13.50	13.75	54800
1994-07-22	13.50	13.50	13.50	13.50	800
1994-07-25	13.53	13.75	13.50	13.75	14000
1994-07-26	13.50	13.75	13.50	13.75	800
1994-07-27	13.75	13.75	13.75	13.75	9200
1994-07-28	13.69	13.81	13.50	13.81	117600
1994-07-29	13.94	13.94	13.69	13.69	6800
1994-08-01	13.81	13.94	13.69	13.94	6000
1994-08-02	13.94	14.13	13.81	14.06	19200
1994-08-03	13.81	14.13	13.81	13.81	22000
1994-08-04	14.13	14.13	13.81	14.13	8400
1994-08-05	13.81	13.94	13.63	13.63	33600
1994-08-08	13.94	13.94	13.63	13.63	29600
1994-08-09	13.63	13.94	13.63	13.94	28000
1994-08-10	13.94	13.94	13.69	13.94	5200
1994-08-11	14.00	14.00	13.69	13.69	22000
1994-08-12	13.78	14.00	13.72	14.00	13600
1994-08-15	13.69	13.81	13.69	13.81	5200
1994-08-16	14.00	14.00	13.69	14.00	62400
1994-08-17	13.69	14.00	13.69	13.94	11600
1994-08-18	13.75	14.06	13.75	14.06	140800
1994-08-19	14.06	14.06	13.81	14.06	30800
1994-08-22	14.13	14.31	13.94	14.25	103200
1994-08-23	14.31	14.31	14.13	14.25	24400
1994-08-24	14.13	14.31	14.13	14.31	33600
1994-08-25	14.19	14.88	14.19	14.88	86000
1994-08-26	14.63	15.00	14.63	14.97	56400
1994-08-29	14.75	15.00	14.75	15.00	30400
1994-08-30	14.75	15.25	14.75	15.06	212000
1994-08-31	15.25	15.25	14.75	14.75	136000
1994-09-01	14.75	14.81	14.50	14.50	42800
1994-09-02	14.50	14.75	14.50	14.75	111200
1994-09-06	14.81	14.81	14.75	14.75	4000
1994-09-07	14.72	14.88	14.56	14.56	39200
1994-09-08	14.58	14.94	14.56	14.84	16800
1994-09-09	14.63	14.94	14.63	14.94	14000
1994-09-12	14.63	15.00	14.63	15.00	74400
1994-09-13	14.63	15.00	14.63	14.94	30000
1994-09-14	14.75	14.88	14.75	14.78	22000
1994-09-15	14.75	15.13	14.75	14.88	79600
1994-09-16	15.06	15.13	15.00	15.00	378000
1994-09-19	14.88	14.88	14.69	14.69	82800
1994-09-20	14.69	15.00	14.69	14.88	79200
1994-09-21	14.75	14.75	14.25	14.25	36000
1994-09-22	14.25	14.50	14.25	14.38	5600
1994-09-23	14.38	14.56	14.38	14.38	32000
1994-09-26	14.38	14.56	14.38	14.38	78000
1994-09-27	14.56	14.63	14.38	14.38	36800
1994-09-28	14.50	14.63	14.38	14.38	20400
1994-09-29	14.38	14.38	14.38	14.38	1200
1994-09-30	14.38	14.50	14.38	14.39	52400
1994-10-03	14.38	14.38	14.25	14.31	12800
1994-10-04	14.25	14.34	14.13	14.25	69200
1994-10-05	14.13	14.25	13.88	14.00	121600
1994-10-06	13.89	14.00	13.75	13.75	27600
1994-10-07	13.75	13.88	13.63	13.63	233200
1994-10-10	13.63	13.81	13.63	13.81	37600
1994-10-11	13.81	13.84	13.78	13.81	168800
1994-10-12	14.00	14.00	13.81	13.88	46000
1994-10-13	14.00	14.00	13.81	13.88	24000
1994-10-14	13.88	14.00	13.75	14.00	54000
1994-10-17	14.00	14.00	13.88	13.94	19600
1994-10-18	13.88	14.06	13.88	14.06	8400
1994-10-19	13.94	14.38	13.94	14.38	57600
1994-10-20	14.38	14.38	14.06	14.06	36800
1994-10-21	14.06	14.09	13.94	13.94	66400
1994-10-24	13.94	14.17	13.81	13.81	34800
1994-10-25	13.94	13.94	13.69	13.69	11200
1994-10-26	13.94	13.94	13.69	13.94	32400
1994-10-27	13.94	14.00	13.72	13.81	162400
1994-10-28	14.00	14.25	13.94	14.25	262800
1994-10-31	14.00	14.25	14.00	14.00	14800
1994-11-01	14.31	14.38	14.19	14.38	37200
1994-11-02	14.19	14.38	14.19	14.28	28800
1994-11-03	14.38	14.38	14.19	14.31	40400
1994-11-04	14.38	14.56	14.20	14.20	7600
1994-11-07	14.56	14.56	14.25	14.38	20000
1994-11-08	14.56	15.13	14.56	14.88	114400
1994-11-09	15.13	15.13	14.81	14.81	21200
1994-11-10	14.88	15.00	14.81	14.88	11200
1994-11-11	14.81	14.88	14.75	14.78	46800
1994-11-14	14.66	14.81	14.56	14.56	28400
1994-11-15	14.50	14.88	14.50	14.59	68800
1994-11-16	14.69	14.69	14.50	14.56	22000
1994-11-17	14.56	14.56	14.38	14.47	44000
1994-11-18	14.38	14.56	14.38	14.38	32000
1994-11-21	14.47	14.50	14.19	14.19	33600
1994-11-22	14.06	14.25	14.00	14.00	15600
1994-11-23	13.88	14.13	13.75	13.94	21200
1994-11-25	13.88	14.06	13.88	13.88	23600
1994-11-28	13.88	14.19	13.88	13.88	9200
1994-11-29	13.88	14.28	13.88	14.19	31200
1994-11-30	14.31	14.38	14.06	14.25	50400
1994-12-01	14.25	14.50	14.25	14.25	16400
1994-12-02	14.25	14.50	14.25	14.50	93600
1994-12-05	14.50	14.56	14.38	14.41	23200
1994-12-06	14.38	14.44	14.25	14.25	12800
1994-12-07	14.25	14.31	14.06	14.13	39200
1994-12-08	14.06	14.31	13.88	13.88	45600
1994-12-09	13.75	13.75	13.31	13.31	144400
1994-12-12	13.28	13.63	13.00	13.31	179600
1994-12-13	13.63	13.88	13.50	13.88	51200
1994-12-14	13.86	13.88	13.75	13.75	24400
1994-12-15	13.94	14.25	13.94	14.25	25600
1994-12-16	14.00	14.25	13.94	14.03	129200
1994-12-19	14.13	14.63	14.09	14.50	112400
1994-12-20	14.63	14.63	14.44	14.56	21200
1994-12-21	14.44	14.75	14.44	14.75	54000
1994-12-22	14.75	14.88	14.63	14.75	46000
1994-12-23	14.86	14.88	14.69	14.88	34000
1994-12-27	14.88	15.25	14.75	15.25	82000
1994-12-28	15.25	15.25	15.00	15.19	21600
1994-12-29	15.00	15.19	15.00	15.06	10400
1994-12-30	15.13	15.25	15.00	15.00	80400
1995-01-03	15.06	15.25	14.69	14.69	118400
1995-01-04	14.63	14.69	14.31	14.31	138400
1995-01-05	14.50	14.50	14.31	14.31	5200
1995-01-06	14.50	14.63	14.31	14.63	10000
1995-01-09	14.50	14.63	14.38	14.44	21200
1995-01-10	14.63	14.63	14.25	14.44	57200
1995-01-11	14.25	14.38	13.94	13.94	70000
1995-01-12	13.94	14.19	13.94	14.03	31600
1995-01-13	13.88	14.19	13.88	14.00	4800
1995-01-16	14.19	14.19	14.00	14.00	39200
1995-01-17	14.00	14.19	14.00	14.09	7200
1995-01-18	14.19	14.19	14.00	14.19	17600
1995-01-19	14.19	14.19	13.94	14.06	312800
1995-01-20	13.94	14.25	13.94	14.25	52000
1995-01-23	13.94	14.25	13.94	14.25	45600
1995-01-24	14.25	14.25	14.00	14.25	94000
1995-01-25	14.00	14.25	14.00	14.25	19600
1995-01-26	14.00	14.25	14.00	14.09	8800
1995-01-27	14.25	14.31	14.00	14.31	7200
1995-01-30	14.16	14.31	14.00	14.00	10800
1995-01-31	14.31	14.31	14.00	14.06	22400
1995-02-01	14.19	14.31	14.00	14.13	34400
1995-02-02	14.06	14.25	14.00	14.00	16800
1995-02-03	14.25	14.27	14.00	14.25	51600
1995-02-06	14.13	14.25	14.13	14.25	7600
1995-02-07	14.13	14.25	14.13	14.19	19600
1995-02-08	14.13	14.25	14.00	14.16	106400
1995-02-09	14.19	14.25	14.06	14.19	26000
1995-02-10	14.25	14.25	14.06	14.25	119600
1995-02-13	14.25	14.25	13.88	13.94	126000
1995-02-14	13.81	14.06	13.75	13.78	54800
1995-02-15	13.75	13.94	13.75	13.75	49200
1995-02-16	13.94	13.94	13.75	13.94	24800
1995-02-17	13.94	13.94	13.63	13.78	96000
1995-02-21	13.64	13.94	13.44	13.44	36400
1995-02-22	13.44	13.75	13.44	13.66	106000
1995-02-23	13.75	13.75	13.56	13.75	166800
1995-02-24	13.63	13.75	13.63	13.75	78800
1995-02-27	13.75	13.75	13.63	13.63	389200
1995-02-28	13.88	13.94	13.75	13.94	32000
1995-03-01	13.94	13.97	13.75	13.75	39600
1995-03-02	13.94	13.94	13.63	13.63	66800
1995-03-03	13.88	13.94	13.63	13.75	52000
1995-03-06	13.69	14.06	13.69	14.06	16000
1995-03-07	14.06	14.06	13.75	14.06	24800
1995-03-08	14.25	14.25	14.00	14.02	20400
1995-03-09	14.31	14.31	14.31	14.31	6800
1995-03-10	14.00	14.31	14.00	14.31	64400
1995-03-13	14.00	14.44	14.00	14.38	18800
1995-03-14	14.06	14.44	14.06	14.25	18000
1995-03-15	14.06	14.44	14.06	14.44	17600
1995-03-16	14.44	14.50	14.13	14.50	58400
1995-03-17	14.56	14.81	14.25	14.81	135600
1995-03-20	14.56	14.69	14.39	14.56	342000
1995-03-21	14.45	14.63	14.44	14.50	55200
1995-03-22	14.38	14.63	14.31	14.50	38000
1995-03-23	14.56	14.56	14.25	14.31	70800
1995-03-24	14.25	14.50	14.25	14.50	160400
1995-03-27	14.50	14.50	14.25	14.25	31600
1995-03-28	14.50	14.50	14.25	14.25	18800
1995-03-29	14.50	14.56	14.25	14.28	29200
1995-03-30	14.56	14.56	13.94	13.94	99200
1995-03-31	14.03	14.13	13.81	13.81	58800
1995-04-03	14.00	14.03	13.81	14.03	51200
1995-04-04	13.94	14.06	13.94	13.94	25600
1995-04-05	14.00	14.06	13.94	14.03	296000
1995-04-06	13.94	14.06	13.94	13.94	12400
1995-04-07	14.06	14.06	13.81	14.00	141200
1995-04-10	13.83	14.00	13.75	13.75	114000
1995-04-11	13.88	14.06	13.88	14.06	5200
1995-04-12	14.06	14.06	13.75	14.00	23600
1995-04-13	14.06	14.38	13.81	14.38	140000
1995-04-17	14.00	14.38	14.00	14.00	20000
1995-04-18	14.31	14.31	13.81	14.06	56400
1995-04-19	14.06	14.06	13.77	13.77	83200
1995-04-20	13.77	14.13	13.75	14.13	84400
1995-04-21	14.19	14.44	14.09	14.09	58800
1995-04-24	14.06	14.25	14.06	14.06	21200
1995-04-25	13.94	14.06	13.88	13.91	54400
1995-04-26	13.88	14.19	13.88	14.19	9200
1995-04-27	14.19	14.25	14.19	14.25	3200
1995-04-28	13.88	14.19	13.88	13.88	48000
1995-05-01	13.88	14.25	13.88	14.25	54400
1995-05-02	14.19	14.38	14.06	14.13	51200
1995-05-03	14.38	14.38	14.13	14.38	10000
1995-05-04	14.38	14.38	14.13	14.28	53200
1995-05-05	14.13	14.38	14.13	14.38	56000
1995-05-08	14.13	14.38	14.13	14.13	9200
1995-05-09	14.13	14.38	14.13	14.13	14400
1995-05-10	14.22	14.25	14.13	14.25	1200
1995-05-11	14.38	14.38	14.00	14.38	4800
1995-05-12	14.38	14.38	14.19	14.38	20000
1995-05-15	14.38	14.38	14.06	14.38	5600
1995-05-16	14.25	14.38	14.06	14.31	24800
1995-05-17	14.44	14.44	14.13	14.13	36000
1995-05-18	14.13	14.31	14.13	14.28	18000
1995-05-19	14.44	14.44	14.00	14.19	131200
1995-05-22	14.02	14.13	13.88	13.91	35600
1995-05-23	13.88	14.19	13.88	14.13	28000
1995-05-24	13.94	14.25	13.94	13.94	207200
1995-05-25	13.94	14.25	13.94	13.94	140400
1995-05-26	13.95	14.25	13.94	14.25	22400
1995-05-30	13.94	14.25	13.94	14.19	12000
1995-05-31	13.88	14.19	13.81	14.13	55600
1995-06-01	14.13	14.13	13.81	14.13	166000
1995-06-02	13.81	13.94	13.81	13.81	86400
1995-06-05	14.00	14.13	13.81	13.94	245600
1995-06-06	14.13	14.13	13.81	14.13	9200
1995-06-07	14.13	14.13	13.81	13.81	40000
1995-06-08	13.84	14.13	13.81	13.81	123200
1995-06-09	13.81	14.13	13.81	14.13	90400
1995-06-12	14.13	14.13	13.69	13.69	229200
1995-06-13	13.69	13.88	13.69	13.72	22400
1995-06-14	13.81	13.81	13.63	13.63	19600
1995-06-15	13.81	13.81	13.63	13.78	48000
1995-06-16	13.63	13.81	13.63	13.63	177600
1995-06-19	13.63	13.88	13.63	13.88	44400
1995-06-20	13.92	13.94	13.69	13.94	48800
1995-06-21	13.88	13.94	13.63	13.94	70400
1995-06-22	13.94	13.94	13.63	13.78	36800
1995-06-23	13.92	13.94	13.63	13.94	83600
1995-06-26	13.88	13.94	13.63	13.69	24400
1995-06-27	13.78	13.94	13.63	13.63	108400
1995-06-28	13.63	13.94	13.63	13.63	161200
1995-06-29	13.63	13.94	13.63	13.78	18000
1995-06-30	13.63	13.94	13.63	13.63	30800
1995-07-03	13.63	13.94	13.63	13.92	9600
1995-07-05	13.94	13.94	13.63	13.94	139200
1995-07-06	13.63	13.94	13.63	13.78	36000
1995-07-07	13.78	13.94	13.63	13.66	92800
1995-07-10	13.94	13.94	13.63	13.81	45600
1995-07-11	13.78	13.94	13.63	13.94	561200
1995-07-12	13.72	13.94	13.69	13.69	55200
1995-07-13	13.84	13.94	13.69	13.94	216000
1995-07-14	13.88	13.94	13.69	13.81	353600
1995-07-17	13.69	13.94	13.69	13.94	718800
1995-07-18	13.94	13.94	13.75	13.84	84000
1995-07-19	13.94	14.00	13.63	13.63	46800
1995-07-20	14.00	14.00	13.63	13.75	56400
1995-07-21	13.81	13.88	13.63	13.81	41600
1995-07-24	13.88	13.88	13.69	13.69	51600
1995-07-25	13.88	13.88	13.63	13.81	849200
1995-07-26	14.00	14.00	13.63	13.63	254400
1995-07-27	13.94	13.94	13.63	13.94	60400
1995-07-28	13.94	13.94	13.63	13.63	159600
1995-07-31	13.69	13.94	13.69	13.94	159600
1995-08-01	13.75	14.00	13.75	14.00	193600
1995-08-02	14.00	14.00	13.75	13.84	171200
1995-08-03	13.75	14.00	13.69	13.69	64000
1995-08-04	14.00	14.00	13.69	13.84	63200
1995-08-07	14.00	14.00	13.69	13.69	8400
1995-08-08	14.00	14.00	13.69	13.69	7200
1995-08-09	13.72	14.00	13.72	14.00	35600
1995-08-10	13.69	14.00	13.69	13.69	42000
1995-08-11	13.69	14.00	13.69	13.97	36800
1995-08-14	14.06	14.13	13.94	14.09	153600
1995-08-15	14.13	14.25	14.02	14.25	35200
1995-08-16	14.25	14.38	14.06	14.13	159600
1995-08-17	14.38	14.44	14.13	14.42	83200
1995-08-18	14.50	14.50	14.25	14.44	158800
1995-08-21	14.25	14.50	14.25	14.44	153600
1995-08-22	14.31	14.50	14.31	14.31	102400
1995-08-23	14.44	14.56	14.31	14.38	135200
1995-08-24	14.38	14.63	14.38	14.38	53600
1995-08-25	14.38	14.63	14.38	14.38	104000
1995-08-28	14.63	14.63	14.38	14.41	89600
1995-08-29	14.38	14.44	14.25	14.34	144400
1995-08-30	14.34	14.44	14.25	14.34	20400
1995-08-31	14.44	14.50	14.00	14.25	87200
1995-09-01	14.00	14.25	14.00	14.13	58000
1995-09-05	14.13	14.25	14.00	14.25	92000
1995-09-06	14.25	14.25	14.06	14.19	72800
1995-09-07	14.06	14.25	14.06	14.25	8000
1995-09-08	14.22	14.25	14.06	14.16	22800
1995-09-11	14.13	14.38	14.06	14.19	39600
1995-09-12	14.38	14.44	14.13	14.31	52800
1995-09-13	14.44	14.50	14.41	14.41	33600
1995-09-14	14.50	14.50	14.31	14.50	100000
1995-09-15	14.31	14.69	14.31	14.50	179200
1995-09-18	14.56	14.63	14.44	14.44	99200
1995-09-19	14.66	14.69	14.44	14.69	104800
1995-09-20	14.44	14.75	14.44	14.75	33600
1995-09-21	14.75	14.81	14.56	14.56	56400
1995-09-22	14.81	14.81	14.56	14.69	102800
1995-09-25	14.56	14.88	14.56	14.81	19200
1995-09-26	14.81	14.88	14.63	14.69	33200
1995-09-27	14.63	14.75	14.50	14.56	107200
1995-09-28	14.81	14.81	14.56	14.81	34800
1995-09-29	14.75	14.80	14.50	14.69	26800
1995-10-02	14.81	14.81	14.56	14.56	43200
1995-10-03	14.56	14.69	14.44	14.69	68400
1995-10-04	14.44	14.56	14.28	14.28	115600
1995-10-05	14.28	14.38	14.13	14.16	66000
1995-10-06	14.19	14.25	14.13	14.13	71200
1995-10-09	14.13	14.25	13.84	13.94	59600
1995-10-10	13.88	13.94	13.81	13.94	70800
1995-10-11	14.00	14.00	13.81	14.00	100000
1995-10-12	14.00	14.00	13.81	13.88	16000
1995-10-13	14.00	14.00	13.81	13.84	13600
1995-10-16	14.00	14.00	13.77	13.84	57200
1995-10-17	13.88	13.89	13.75	13.89	48400
1995-10-18	13.94	13.94	13.81	13.88	103600
1995-10-19	13.88	13.88	13.81	13.88	84400
1995-10-20	13.81	14.06	13.81	13.81	58800
1995-10-23	14.06	14.06	13.81	14.06	24400
1995-10-24	14.03	14.50	13.81	14.31	152000
1995-10-25	14.50	14.50	14.25	14.25	41200
1995-10-26	14.44	14.44	14.25	14.44	20800
1995-10-27	14.25	14.44	14.25	14.31	30800
1995-10-30	14.44	14.56	14.38	14.47	48000
1995-10-31	14.50	14.81	14.44	14.44	364400
1995-11-01	14.45	14.56	14.44	14.50	29200
1995-11-02	14.50	14.56	14.44	14.50	54000
1995-11-03	14.50	14.56	14.44	14.53	80000
1995-11-06	14.53	14.53	14.44	14.45	79200
1995-11-07	14.44	14.53	14.44	14.44	70800
1995-11-08	14.44	14.56	14.44	14.56	26400
1995-11-09	14.44	14.56	14.44	14.44	31600
1995-11-10	14.56	14.56	14.44	14.44	32000
1995-11-13	14.44	14.56	14.06	14.09	172400
1995-11-14	14.06	14.31	14.00	14.00	63200
1995-11-15	14.31	14.31	14.00	14.00	38800
1995-11-16	14.23	14.23	13.94	14.16	26000
1995-11-17	14.19	14.31	14.00	14.19	117600
1995-11-20	14.31	14.31	14.06	14.25	8400
1995-11-21	14.31	14.31	14.06	14.31	30800
1995-11-22	14.06	14.31	14.06	14.06	21600
1995-11-24	14.06	14.31	14.06	14.31	55200
1995-11-27	14.38	14.38	14.06	14.38	21600
1995-11-28	14.13	14.38	14.13	14.34	39600
1995-11-29	14.38	14.38	14.25	14.38	51200
1995-11-30	14.25	14.38	14.25	14.38	11600
1995-12-01	14.31	14.50	14.25	14.38	80000
1995-12-04	14.50	14.50	14.25	14.50	115200
1995-12-05	14.31	14.50	14.31	14.50	18400
1995-12-06	14.50	14.50	14.31	14.41	22400
1995-12-07	14.31	14.50	14.31	14.31	62800
1995-12-08	14.44	14.44	14.31	14.31	66800
1995-12-11	14.44	14.44	14.31	14.38	18800
1995-12-12	14.44	14.44	14.31	14.31	169200
1995-12-13	14.06	14.25	13.94	14.25	43200
1995-12-14	14.25	14.25	14.06	14.06	53600
1995-12-15	14.19	14.31	14.13	14.22	92000
1995-12-18	14.13	14.31	14.06	14.13	165600
1995-12-19	14.19	14.38	14.06	14.06	38000
1995-12-20	14.06	14.25	14.06	14.06	53200
1995-12-21	14.19	14.19	14.06	14.13	43600
1995-12-22	14.06	14.19	14.06	14.06	225600
1995-12-26	14.13	14.19	14.06	14.13	17200
1995-12-27	14.06	14.19	14.06	14.06	20000
1995-12-28	14.13	14.38	14.06	14.06	35600
1995-12-29	14.38	14.38	14.06	14.06	38000
1996-01-02	14.06	14.13	13.88	14.00	68000
1996-01-03	13.75	14.00	13.75	14.00	55600
1996-01-04	14.00	14.00	13.75	14.00	40000
1996-01-05	13.75	14.13	13.75	14.06	87200
1996-01-08	14.06	14.06	14.06	14.06	2000
1996-01-09	14.06	14.13	14.06	14.06	40400
1996-01-10	14.13	14.13	14.00	14.00	40800
1996-01-11	13.94	14.19	13.94	14.00	54400
1996-01-12	13.94	14.19	13.94	14.00	98400
1996-01-15	13.94	14.00	13.94	13.94	49600
1996-01-16	14.19	14.19	13.94	14.19	93600
1996-01-17	13.94	14.19	13.94	14.13	17600
1996-01-18	13.94	14.19	13.94	14.19	8000
1996-01-19	13.94	14.25	13.94	13.95	457600
1996-01-22	13.94	13.94	13.94	13.94	9600
1996-01-23	13.94	14.13	13.94	14.00	380800
1996-01-24	13.94	14.03	13.81	13.81	185600
1996-01-25	13.81	13.94	13.69	13.94	37200
1996-01-26	13.81	13.94	13.69	13.69	17600
1996-01-29	13.69	13.91	13.69	13.69	94000
1996-01-30	13.69	13.88	13.69	13.88	32000
1996-01-31	13.88	13.88	13.50	13.50	231600
1996-02-01	13.50	13.69	13.50	13.50	73600
1996-02-02	13.69	13.69	13.50	13.56	76000
1996-02-05	13.50	13.69	13.50	13.50	40800
1996-02-06	13.50	13.63	13.31	13.31	88400
1996-02-07	13.63	13.63	13.25	13.25	306400
1996-02-08	13.50	13.50	13.25	13.25	43200
1996-02-09	13.25	13.44	13.25	13.44	49200
1996-02-12	13.44	13.44	13.25	13.41	73600
1996-02-13	13.38	13.44	13.25	13.25	28400
1996-02-14	13.44	13.50	13.25	13.50	246400
1996-02-15	13.31	13.63	13.31	13.63	119200
1996-02-16	13.63	13.63	13.31	13.47	13200
1996-02-20	13.63	13.63	13.25	13.41	280000
1996-02-21	13.31	13.56	13.25	13.50	310800
1996-02-22	13.27	13.56	13.25	13.25	33600
1996-02-23	13.56	13.81	13.50	13.81	324800
1996-02-26	13.81	13.94	13.69	13.75	306800
1996-02-27	13.94	14.13	13.88	14.13	278000
1996-02-28	14.13	14.38	14.00	14.38	214800
1996-02-29	14.38	14.38	14.13	14.13	122000
1996-03-01	14.31	14.31	14.06	14.06	69600
1996-03-04	14.25	14.38	14.13	14.38	212400
1996-03-05	14.25	14.44	14.19	14.44	98000
1996-03-06	14.13	14.44	14.13	14.44	51200
1996-03-07	14.44	14.50	14.19	14.44	60800
1996-03-08	14.44	14.44	14.13	14.31	37600
1996-03-11	14.31	14.44	14.13	14.44	67200
1996-03-12	14.44	14.50	14.38	14.47	51200
1996-03-13	14.50	14.56	14.38	14.44	79200
1996-03-14	14.56	14.63	14.44	14.50	55600
1996-03-15	14.63	14.69	14.50	14.50	98800
1996-03-18	14.69	14.69	14.50	14.50	16400
1996-03-19	14.69	14.69	14.50	14.63	89600
1996-03-20	14.75	15.06	14.50	14.94	126400
1996-03-21	14.94	15.06	14.88	15.00	78000
1996-03-22	15.00	15.06	14.88	14.97	119200
1996-03-25	15.00	15.06	14.88	15.06	107600
1996-03-26	14.88	15.50	14.88	15.50	129200
1996-03-27	15.31	15.50	15.25	15.38	100000
1996-03-28	15.31	15.44	15.13	15.28	108000
1996-03-29	15.31	15.38	15.13	15.19	188800
1996-04-01	15.19	15.50	15.19	15.19	80400
1996-04-02	15.50	15.50	15.20	15.22	51200
1996-04-03	15.19	15.31	14.88	15.13	53200
1996-04-04	14.88	15.06	14.88	14.88	54800
1996-04-08	15.00	15.00	14.69	14.69	50000
1996-04-09	14.84	15.00	14.63	14.81	133200
1996-04-10	14.63	15.00	14.63	14.88	6400
1996-04-11	14.88	14.88	14.63	14.63	6400
1996-04-12	14.88	15.06	14.63	14.89	82000
1996-04-15	14.94	15.13	14.94	15.13	33600
1996-04-16	15.06	15.30	14.94	15.03	166400
1996-04-17	15.13	15.31	15.00	15.25	76800
1996-04-18	15.03	15.31	15.00	15.03	50400
1996-04-19	15.31	15.31	15.03	15.16	116000
1996-04-22	15.38	15.38	15.03	15.06	18000
1996-04-23	15.38	15.38	15.03	15.03	22800
1996-04-24	15.00	15.25	15.00	15.19	16800
1996-04-25	15.00	15.06	14.88	15.06	84000
1996-04-26	14.88	15.06	14.88	14.91	23200
1996-04-29	15.06	15.13	14.94	15.13	92000
1996-04-30	14.94	15.13	14.94	15.13	18000
1996-05-01	15.13	15.25	14.94	15.19	33600
1996-05-02	15.25	15.25	14.94	15.19	8800
1996-05-03	15.00	15.31	15.00	15.22	27600
1996-05-06	15.31	15.31	15.06	15.31	7600
1996-05-07	15.28	15.31	15.06	15.06	11200
1996-05-08	15.06	15.31	15.06	15.06	62000
1996-05-09	15.06	15.31	15.06	15.31	89200
1996-05-10	15.06	15.25	14.94	14.94	86400
1996-05-13	14.94	15.25	14.94	15.25	31200
1996-05-14	15.00	15.25	15.00	15.25	78400
1996-05-15	15.06	15.25	15.00	15.25	119600
1996-05-16	15.25	15.25	15.00	15.25	8000
1996-05-17	15.25	15.25	15.00	15.00	34000
1996-05-20	15.16	15.31	15.00	15.00	70400
1996-05-21	15.31	15.31	15.06	15.19	17200
1996-05-22	15.31	15.31	14.94	15.06	53600
1996-05-23	15.06	15.13	14.69	14.69	196800
1996-05-24	14.69	14.78	14.50	14.53	200800
1996-05-28	14.50	14.75	14.25	14.75	168800
1996-05-29	14.88	14.88	14.56	14.88	52000
1996-05-30	14.88	14.88	14.63	14.75	54800
1996-05-31	14.69	15.06	14.69	14.75	46400
1996-06-03	14.75	15.06	14.69	14.69	14800
1996-06-04	15.00	15.06	14.69	15.06	36400
1996-06-05	15.06	15.06	14.69	14.78	26800
1996-06-06	14.94	14.94	14.69	14.75	26000
1996-06-07	14.75	14.75	14.50	14.50	24400
1996-06-10	14.69	14.75	14.44	14.50	32400
1996-06-11	14.63	14.63	14.31	14.31	40000
1996-06-12	14.50	14.50	14.31	14.50	16400
1996-06-13	14.50	14.50	14.31	14.31	28400
1996-06-14	14.50	14.50	14.31	14.34	15600
1996-06-17	14.41	14.50	14.31	14.50	19200
1996-06-18	14.31	14.50	14.31	14.50	26800
1996-06-19	14.50	14.50	14.25	14.34	61600
1996-06-20	14.44	14.44	14.25	14.34	9600
1996-06-21	14.25	14.44	14.25	14.25	46000
1996-06-24	14.25	14.44	14.13	14.25	38400
1996-06-25	14.13	14.25	14.13	14.25	60000
1996-06-26	14.25	14.31	14.13	14.13	41200
1996-06-27	14.13	14.31	14.13	14.31	37200
1996-06-28	14.13	14.31	14.13	14.13	203200
1996-07-01	14.22	14.31	14.13	14.13	72400
1996-07-02	14.31	14.31	14.13	14.25	39600
1996-07-03	14.13	14.31	14.13	14.31	32400
1996-07-05	14.19	14.25	14.19	14.25	2000
1996-07-08	14.22	14.31	14.19	14.19	6000
1996-07-09	14.31	14.31	14.13	14.19	381200
1996-07-10	14.13	14.31	14.13	14.28	33600
1996-07-11	14.13	14.31	14.13	14.13	48000
1996-07-12	14.13	14.31	14.00	14.00	52400
1996-07-15	13.88	14.00	12.50	12.56	130800
1996-07-16	12.56	12.56	11.38	11.75	453200
1996-07-17	11.75	12.13	11.63	12.13	64800
1996-07-18	12.13	12.19	11.81	12.19	62000
1996-07-19	12.38	12.75	12.13	12.63	165200
1996-07-22	12.81	13.00	12.63	13.00	51600
1996-07-23	13.00	13.00	12.69	12.69	282400
1996-07-24	12.63	12.81	12.63	12.63	469600
1996-07-25	12.63	12.75	12.63	12.75	81200
1996-07-26	12.75	12.75	12.63	12.72	196000
1996-07-29	12.75	12.75	12.63	12.69	21600
1996-07-30	12.75	12.75	12.63	12.63	42400
1996-07-31	12.63	12.75	12.63	12.63	44400
1996-08-01	12.63	12.75	12.63	12.75	10800
1996-08-02	12.63	12.75	12.63	12.72	20000
1996-08-05	12.63	12.72	12.63	12.72	20800
1996-08-06	12.67	12.72	12.63	12.64	38400
1996-08-07	12.63	12.72	12.63	12.72	38400
1996-08-08	12.63	12.72	12.63	12.69	27600
1996-08-09	12.72	12.72	12.63	12.67	99600
1996-08-12	12.72	12.72	12.63	12.69	45600
1996-08-13	12.66	12.72	12.66	12.72	800
1996-08-14	12.72	12.72	12.70	12.70	19600
1996-08-15	12.72	12.72	12.63	12.72	232400
1996-08-16	12.72	12.72	12.63	12.67	62000
1996-08-19	12.72	12.72	12.63	12.63	62800
1996-08-20	12.63	12.72	12.63	12.72	82400
1996-08-21	12.63	12.69	12.38	12.38	48000
1996-08-22	12.38	12.70	12.38	12.50	201200
1996-08-23	12.72	12.94	12.50	12.94	259200
1996-08-26	12.69	13.00	12.69	12.75	28000
1996-08-27	12.75	13.00	12.69	13.00	23200
1996-08-28	12.75	13.00	12.69	12.69	100000
1996-08-29	12.69	12.94	12.69	12.75	52400
1996-08-30	12.69	13.00	12.69	12.78	53200
1996-09-03	12.69	13.00	12.69	12.75	35600
1996-09-04	12.69	13.00	12.69	12.81	59600
1996-09-05	13.06	13.06	12.69	12.75	86000
1996-09-06	13.06	13.06	12.75	13.06	36800
1996-09-09	12.75	13.06	12.75	12.75	7200
1996-09-10	12.75	13.06	12.75	13.00	11200
1996-09-11	12.75	13.06	12.75	13.06	26800
1996-09-12	12.88	13.06	12.88	12.97	12400
1996-09-13	13.00	13.13	13.00	13.13	12000
1996-09-16	13.19	13.19	12.88	12.91	18800
1996-09-17	13.19	13.19	12.81	12.81	216000
1996-09-18	12.88	13.19	12.84	13.06	86800
1996-09-19	13.19	13.19	12.88	13.00	53600
1996-09-20	13.00	13.13	12.88	12.94	67200
1996-09-23	13.13	13.13	12.88	12.88	29600
1996-09-24	12.88	13.19	12.88	12.94	120800
1996-09-25	13.19	13.19	12.88	13.19	25200
1996-09-26	12.88	13.25	12.88	13.25	58400
1996-09-27	13.19	13.56	13.06	13.56	47600
1996-09-30	13.63	13.94	13.63	13.94	96000
1996-10-01	13.63	14.00	13.63	14.00	32800
1996-10-02	13.75	14.13	13.75	13.88	49200
1996-10-03	14.06	14.13	13.88	14.13	30000
1996-10-04	13.88	14.13	13.88	13.88	31200
1996-10-07	13.81	14.13	13.81	13.88	14000
1996-10-08	13.81	14.13	13.81	13.81	83200
1996-10-09	13.88	13.88	13.81	13.81	20400
1996-10-10	13.81	14.00	13.81	14.00	20800
1996-10-11	13.91	14.00	13.81	13.81	17600
1996-10-14	13.91	14.00	13.81	13.81	9200
1996-10-15	13.81	14.00	13.81	13.81	34800
1996-10-16	14.00	14.00	13.81	13.84	10000
1996-10-17	13.81	14.00	13.81	14.00	20800
1996-10-18	13.81	14.00	13.81	14.00	24000
1996-10-21	13.81	14.19	13.81	14.19	52000
1996-10-22	14.06	14.19	13.88	13.94	47200
1996-10-23	13.88	14.00	13.81	13.81	129200
1996-10-24	13.94	13.94	13.81	13.81	15200
1996-10-25	13.81	13.94	13.81	13.81	40000
1996-10-28	13.81	13.94	13.81	13.81	18400
1996-10-29	13.81	13.81	13.69	13.69	23600
1996-10-30	13.69	13.88	13.69	13.81	72800
1996-10-31	13.53	13.81	13.50	13.75	76800
1996-11-01	13.63	13.81	13.63	13.81	14400
1996-11-04	13.63	13.81	13.63	13.81	416800
1996-11-05	13.81	13.81	13.63	13.72	132000
1996-11-06	13.72	13.81	13.63	13.81	77200
1996-11-07	13.63	13.81	13.63	13.63	32400
1996-11-08	13.81	13.81	13.63	13.63	58800
1996-11-11	13.63	13.75	13.63	13.63	68000
1996-11-12	13.63	13.75	13.63	13.63	19600
1996-11-13	13.75	13.75	13.63	13.63	36000
1996-11-14	13.69	13.75	13.63	13.63	150400
1996-11-15	13.63	13.75	13.63	13.63	97200
1996-11-18	13.63	13.75	13.63	13.63	44800
1996-11-19	13.69	13.75	13.63	13.63	74400
1996-11-20	13.63	13.75	13.63	13.63	86800
1996-11-21	13.63	13.69	13.63	13.63	127600
1996-11-22	13.75	13.75	13.63	13.63	88000
1996-11-25	13.63	13.69	13.63	13.63	99200
1996-11-26	13.69	13.69	13.63	13.66	122800
1996-11-27	13.63	13.69	13.63	13.63	152400
1996-11-29	13.63	13.69	13.63	13.63	169600
1996-12-02	13.63	13.94	13.63	13.88	296800
1996-12-03	13.69	13.94	13.69	13.94	14400
1996-12-04	13.75	13.94	13.75	13.84	274800
1996-12-05	13.81	13.94	13.81	13.81	8000
1996-12-06	13.88	14.19	13.81	14.19	36400
1996-12-09	13.94	14.19	13.94	13.94	34400
1996-12-10	14.09	14.25	13.94	14.25	115200
1996-12-11	14.25	14.25	13.63	13.94	332400
1996-12-12	13.94	13.94	13.59	13.88	24000
1996-12-13	13.56	13.88	13.56	13.88	91200
1996-12-16	13.63	14.06	13.63	14.06	86800
1996-12-17	14.06	14.75	13.94	14.50	92000
1996-12-18	14.50	15.13	14.50	14.94	402000
1996-12-19	14.75	14.94	14.75	14.94	107200
1996-12-20	14.81	14.94	14.56	14.75	174400
1996-12-23	14.88	15.31	14.63	15.19	121200
1996-12-24	15.19	15.25	15.19	15.25	12400
1996-12-26	15.13	15.25	14.88	15.00	56800
1996-12-27	15.25	15.50	14.94	15.25	66800
1996-12-30	15.25	15.75	15.19	15.50	54000
1996-12-31	15.75	16.25	15.50	15.94	205600
1997-01-02	15.94	16.00	15.44	15.69	104800
1997-01-03	15.56	15.94	15.56	15.63	103600
1997-01-06	15.88	15.88	15.63	15.63	168000
1997-01-07	15.63	15.81	15.63	15.81	72400
1997-01-08	15.69	15.81	15.63	15.81	58800
1997-01-09	15.63	16.00	15.63	15.69	140000
1997-01-10	15.88	15.88	15.63	15.63	32000
1997-01-13	15.63	15.94	15.63	15.75	51600
1997-01-14	15.75	15.94	15.75	15.75	47600
1997-01-15	15.75	16.06	15.75	15.94	63200
1997-01-16	16.06	16.06	15.88	15.88	30000
1997-01-17	15.88	16.00	15.88	15.88	72000
1997-01-20	15.88	16.00	15.88	15.88	34000
1997-01-21	15.88	16.00	15.88	15.88	66000
1997-01-22	16.00	16.00	15.38	15.63	96000
1997-01-23	15.38	15.75	15.38	15.50	23200
1997-01-24	15.38	15.69	15.38	15.69	43200
1997-01-27	15.50	15.75	15.50	15.56	21200
1997-01-28	15.50	15.69	15.44	15.44	37200
1997-01-29	15.44	15.75	15.38	15.63	110000
1997-01-30	15.38	15.63	15.19	15.19	92400
1997-01-31	15.19	15.50	15.19	15.19	68000
1997-02-03	15.50	15.50	15.19	15.19	80400
1997-02-04	15.19	15.47	15.19	15.19	66400
1997-02-05	15.19	15.38	15.19	15.38	33200
1997-02-06	15.19	15.50	15.19	15.34	21200
1997-02-07	15.19	15.50	15.19	15.50	46000
1997-02-10	15.19	15.50	15.19	15.19	48000
1997-02-11	15.19	15.50	15.19	15.22	29600
1997-02-12	15.06	15.25	15.06	15.06	73200
1997-02-13	15.06	15.25	15.06	15.09	36400
1997-02-14	15.06	15.19	15.06	15.06	84000
1997-02-18	15.06	15.19	15.06	15.06	13200
1997-02-19	15.19	15.31	15.06	15.31	30800
1997-02-20	15.06	15.31	15.06	15.31	33600
1997-02-21	15.09	15.31	15.00	15.00	158400
1997-02-24	15.00	15.00	14.56	14.63	68000
1997-02-25	14.69	14.75	14.38	14.50	65600
1997-02-26	14.38	14.63	14.13	14.22	53200
1997-02-27	14.13	14.31	14.13	14.13	13600
1997-02-28	14.13	14.38	14.00	14.00	30400
1997-03-03	14.03	14.19	13.94	13.94	117200
1997-03-04	13.94	14.19	13.94	14.13	34000
1997-03-05	14.19	14.19	14.06	14.13	27600
1997-03-06	14.09	14.19	14.00	14.06	84000
1997-03-07	14.13	14.13	14.00	14.06	21600
1997-03-10	14.13	14.13	14.00	14.00	31200
1997-03-11	14.03	14.03	13.88	13.88	119600
1997-03-12	13.94	13.94	13.81	13.88	48400
1997-03-13	13.81	13.88	13.63	13.63	48400
1997-03-14	13.63	13.81	13.63	13.63	50000
1997-03-17	13.63	14.00	13.63	13.75	189600
1997-03-18	14.06	14.06	13.75	13.75	23200
1997-03-19	13.91	14.06	13.75	13.75	64800
1997-03-20	13.75	14.06	13.75	13.84	84400
1997-03-21	14.06	14.06	13.84	13.84	312800
1997-03-24	13.84	13.94	13.81	13.81	13600
1997-03-25	13.81	13.94	13.81	13.83	227200
1997-03-26	13.91	13.91	13.50	13.63	304400
1997-03-27	13.63	13.63	13.25	13.25	48000
1997-03-31	13.44	13.44	12.59	12.81	202400
1997-04-01	12.81	12.81	12.50	12.50	94800
1997-04-02	12.69	12.69	12.19	12.38	233600
1997-04-03	12.38	12.38	12.13	12.19	85600
1997-04-04	12.38	12.38	11.78	11.88	392800
1997-04-07	12.06	12.38	11.78	12.38	532400
1997-04-08	12.38	12.38	12.13	12.38	115600
1997-04-09	12.56	12.69	12.28	12.50	209600
1997-04-10	12.69	12.75	12.63	12.63	244000
1997-04-11	12.75	12.81	12.50	12.75	160400
1997-04-14	12.75	12.81	12.50	12.81	189200
1997-04-15	12.63	12.81	12.13	12.13	186000
1997-04-16	12.44	12.63	12.13	12.56	276000
1997-04-17	12.31	12.56	12.25	12.56	34400
1997-04-18	12.25	12.63	12.25	12.63	165600
1997-04-21	12.63	12.63	12.19	12.33	179200
1997-04-22	12.19	12.44	12.19	12.28	35600
1997-04-23	12.25	12.44	12.19	12.28	240400
1997-04-24	12.38	12.38	12.27	12.27	32400
1997-04-25	12.19	12.38	12.19	12.19	24800
1997-04-28	12.38	12.41	12.19	12.34	238000
1997-04-29	12.41	12.47	12.31	12.47	162400
1997-04-30	12.50	12.50	12.38	12.50	24400
1997-05-01	12.38	12.63	12.38	12.63	200000
1997-05-02	12.69	13.00	12.50	12.81	53200
1997-05-05	13.06	13.19	12.88	12.91	163600
1997-05-06	12.88	13.19	12.81	12.94	148400
1997-05-07	13.19	13.19	12.88	12.88	79600
1997-05-08	12.88	13.19	12.88	13.13	142400
1997-05-09	13.00	13.13	12.81	12.84	163200
1997-05-12	12.94	13.00	12.75	13.00	27200
1997-05-13	13.00	13.00	12.81	12.81	40400
1997-05-14	12.84	13.00	12.84	13.00	110400
1997-05-15	13.00	13.00	12.75	13.00	1073600
1997-05-16	12.75	13.00	12.75	12.94	64000
1997-05-19	12.94	13.13	12.81	12.91	81200
1997-05-20	13.13	13.31	12.94	13.31	35600
1997-05-21	13.31	13.63	13.31	13.38	76800
1997-05-22	13.50	13.50	13.31	13.31	63600
1997-05-23	13.31	13.88	13.31	13.88	86000
1997-05-27	13.50	13.75	13.50	13.50	91200
1997-05-28	13.50	13.75	13.44	13.44	78800
1997-05-29	13.44	13.63	13.44	13.50	39600
1997-05-30	13.41	13.56	13.31	13.50	66800
1997-06-02	13.31	13.50	13.31	13.50	102800
1997-06-03	13.25	13.56	13.25	13.56	75200
1997-06-04	13.53	13.56	13.31	13.47	89600
1997-06-05	13.56	13.56	13.38	13.56	61200
1997-06-06	13.44	13.56	13.38	13.50	115200
1997-06-09	13.50	13.75	13.50	13.56	38000
1997-06-10	13.75	13.75	13.50	13.63	38800
1997-06-11	13.69	13.81	13.50	13.69	272000
1997-06-12	13.81	14.19	13.69	14.19	158800
1997-06-13	14.19	14.19	13.97	13.97	82400
1997-06-16	13.97	14.25	13.97	14.25	282400
1997-06-17	14.25	14.25	14.03	14.03	78800
1997-06-18	14.03	14.38	14.03	14.38	56800
1997-06-19	14.13	14.25	14.13	14.19	107600
1997-06-20	14.13	14.38	14.13	14.19	35600
1997-06-23	14.25	14.38	14.06	14.27	57200
1997-06-24	14.25	14.50	14.25	14.50	192400
1997-06-25	14.38	14.63	14.36	14.47	127600
1997-06-26	14.63	15.13	14.63	15.13	109200
1997-06-27	15.19	15.63	14.94	15.47	146400
1997-06-30	15.63	16.25	15.44	16.06	282400
1997-07-01	16.06	16.19	15.81	16.00	101200
1997-07-02	16.03	16.03	15.75	16.00	97600
1997-07-03	15.78	15.88	15.75	15.75	30800
1997-07-07	15.75	15.81	15.75	15.75	67600
1997-07-08	15.75	15.78	15.44	15.44	268000
1997-07-09	15.47	15.63	15.38	15.42	118400
1997-07-10	15.39	15.47	15.25	15.44	109200
1997-07-11	15.56	15.56	15.25	15.25	208800
1997-07-14	15.25	15.50	15.25	15.50	70000
1997-07-15	15.50	15.50	15.31	15.50	110800
1997-07-16	15.25	15.56	15.25	15.56	37600
1997-07-17	15.34	15.50	15.34	15.50	28400
1997-07-18	15.50	15.50	15.28	15.34	111600
1997-07-21	15.28	15.41	15.28	15.31	155200
1997-07-22	15.31	15.56	15.28	15.28	126400
1997-07-23	15.28	15.50	15.28	15.31	113600
1997-07-24	15.50	15.50	15.28	15.28	188400
1997-07-25	15.31	15.34	15.25	15.31	183200
1997-07-28	15.25	15.34	15.25	15.34	83200
1997-07-29	15.25	15.41	15.25	15.28	106800
1997-07-30	15.25	15.38	15.25	15.25	117600
1997-07-31	15.25	15.38	15.25	15.25	161600
1997-08-01	15.28	15.38	15.25	15.38	218400
1997-08-04	15.25	15.31	15.25	15.28	130800
1997-08-05	15.38	15.50	15.25	15.25	105200
1997-08-06	15.25	15.44	15.25	15.44	68000
1997-08-07	15.25	15.31	15.25	15.25	136400
1997-08-08	15.13	15.25	14.75	15.00	184800
1997-08-11	14.75	15.00	14.75	14.75	36400
1997-08-12	15.00	15.00	14.75	14.88	61600
1997-08-13	14.77	14.88	14.75	14.75	6800
1997-08-14	14.75	15.00	14.75	14.75	74000
1997-08-15	14.75	15.00	14.75	14.75	76800
1997-08-18	14.75	14.91	14.75	14.75	22000
1997-08-19	14.91	14.91	14.75	14.75	221200
1997-08-20	14.75	14.91	14.75	14.75	107600
1997-08-21	14.75	14.78	14.31	14.69	106000
1997-08-22	14.31	14.69	14.31	14.66	83200
1997-08-25	14.38	14.75	14.38	14.38	9600
1997-08-26	14.75	14.75	14.50	14.50	44800
1997-08-27	14.50	14.75	14.50	14.56	48400
1997-08-28	14.78	14.84	14.50	14.50	134000
1997-08-29	14.50	14.56	14.44	14.44	192400
1997-09-02	14.56	14.56	14.38	14.38	13200
1997-09-03	14.38	14.56	14.38	14.50	16000
1997-09-04	14.38	14.56	14.38	14.41	26000
1997-09-05	14.47	14.53	14.38	14.48	107200
1997-09-08	14.38	14.42	14.38	14.41	22400
1997-09-09	14.42	14.56	14.38	14.50	64400
1997-09-10	14.50	14.66	14.50	14.66	140400
1997-09-11	14.50	14.72	14.50	14.50	36000
1997-09-12	14.72	14.75	14.38	14.44	174000
1997-09-15	14.44	14.53	14.44	14.47	28800
1997-09-16	14.44	14.52	14.44	14.44	195600
1997-09-17	14.38	14.50	14.38	14.50	69200
1997-09-18	14.38	14.50	14.38	14.50	26400
1997-09-19	14.50	14.50	14.25	14.25	94000
1997-09-22	14.31	14.38	14.25	14.31	56800
1997-09-23	14.31	14.31	14.19	14.19	84000
1997-09-24	14.13	14.16	13.88	14.09	94000
1997-09-25	13.88	14.09	13.88	13.94	24400
1997-09-26	14.13	14.31	13.94	14.25	54000
1997-09-29	13.88	14.00	13.88	13.88	81600
1997-09-30	13.88	14.94	13.88	14.66	331200
1997-10-01	14.53	14.69	14.38	14.50	61600
1997-10-02	14.50	14.59	14.50	14.55	46000
1997-10-03	14.59	14.59	14.38	14.38	87600
1997-10-06	14.53	14.53	14.38	14.41	41600
1997-10-07	14.38	14.44	14.38	14.41	115200
1997-10-08	14.38	14.44	14.38	14.41	160800
1997-10-09	14.28	14.41	14.28	14.38	58000
1997-10-10	14.38	14.38	14.25	14.25	85200
1997-10-13	14.25	14.50	14.25	14.25	34800
1997-10-14	14.38	14.38	14.06	14.06	116400
1997-10-15	14.25	14.25	13.94	14.06	170800
1997-10-16	13.94	14.08	13.94	13.97	114400
1997-10-17	13.94	14.00	13.94	13.94	120800
1997-10-20	13.94	14.00	13.94	14.00	82000
1997-10-21	13.94	14.13	13.94	14.00	79200
1997-10-22	14.00	14.06	13.97	13.97	60800
1997-10-23	13.91	13.94	12.88	13.13	134000
1997-10-24	13.00	13.38	12.44	12.44	261200
1997-10-27	12.44	12.69	12.13	12.13	216400
1997-10-28	12.19	12.31	11.88	12.30	172800
1997-10-29	12.31	13.25	12.13	12.56	279200
1997-10-30	12.44	12.75	12.28	12.38	121200
1997-10-31	12.20	12.50	12.19	12.41	297600
1997-11-03	12.44	13.00	12.25	12.69	223200
1997-11-04	12.78	12.81	12.56	12.61	59600
1997-11-05	12.63	13.00	12.44	12.75	124400
1997-11-06	12.75	12.81	12.44	12.81	96000
1997-11-07	12.81	12.81	12.50	12.63	155600
1997-11-10	12.81	12.81	12.56	12.56	197200
1997-11-11	12.50	12.88	12.50	12.50	38000
1997-11-12	12.50	12.94	12.50	12.75	70000
1997-11-13	12.75	12.97	12.56	12.88	62000
1997-11-14	12.56	13.13	12.56	12.97	37600
1997-11-17	13.00	13.38	12.88	13.38	24400
1997-11-18	13.25	13.38	12.94	13.14	140400
1997-11-19	12.94	13.03	12.81	13.00	177600
1997-11-20	12.81	12.91	12.81	12.88	105200
1997-11-21	12.81	12.89	12.69	12.69	101200
1997-11-24	13.00	13.13	12.75	12.81	63200
1997-11-25	13.19	13.19	12.88	12.88	57600
1997-11-26	12.88	13.13	12.88	13.02	11200
1997-11-28	12.88	13.13	12.88	13.13	87600
1997-12-01	12.88	13.13	12.75	12.75	115600
1997-12-02	12.81	13.13	12.69	12.69	167600
1997-12-03	12.69	13.13	12.69	13.06	8800
1997-12-04	13.13	13.13	12.69	12.69	9600
1997-12-05	12.69	13.06	12.69	12.88	82000
1997-12-08	12.63	12.94	12.63	12.94	87200
1997-12-09	12.75	12.94	12.03	12.06	246800
1997-12-10	12.38	12.38	12.06	12.30	98400
1997-12-11	12.06	12.31	11.88	11.88	96800
1997-12-12	11.81	12.06	11.75	11.77	120400
1997-12-15	11.75	12.06	11.69	11.78	138800
1997-12-16	11.69	11.88	11.69	11.88	210800
1997-12-17	11.69	12.00	11.63	11.63	104800
1997-12-18	11.50	11.81	11.38	11.38	64400
1997-12-19	11.36	11.50	11.09	11.13	155200
1997-12-22	11.28	11.44	11.13	11.25	142000
1997-12-23	11.44	11.44	11.13	11.25	92400
1997-12-24	11.25	11.31	11.13	11.31	69600
1997-12-26	11.33	11.33	11.13	11.31	19200
1997-12-29	11.19	11.44	11.19	11.42	36000
1997-12-30	11.19	11.41	11.19	11.35	133200
1997-12-31	11.25	11.48	11.25	11.47	132000
1998-01-02	11.25	11.63	11.25	11.50	26400
1998-01-05	11.69	12.09	11.50	12.09	74800
1998-01-06	12.03	12.38	11.88	12.38	121200
1998-01-07	12.38	12.44	12.25	12.31	46000
1998-01-08	12.31	12.50	12.25	12.31	118000
1998-01-09	12.25	12.27	12.00	12.25	19600
1998-01-12	11.94	11.94	11.63	11.94	169200
1998-01-13	11.81	12.00	11.63	11.78	197200
1998-01-14	11.88	11.88	11.69	11.72	210400
1998-01-15	11.69	11.88	11.69	11.69	192400
1998-01-16	11.88	11.88	11.63	11.69	192400
1998-01-20	11.81	12.00	11.75	12.00	208000
1998-01-21	11.92	12.00	11.88	11.88	250800
1998-01-22	11.88	12.00	11.88	11.97	22000
1998-01-23	11.97	12.25	11.88	12.25	105200
1998-01-26	12.19	12.44	12.17	12.44	92000
1998-01-27	12.16	12.44	12.16	12.44	70000
1998-01-28	12.44	12.63	12.19	12.58	334400
1998-01-29	12.50	12.59	12.38	12.47	32800
1998-01-30	12.53	12.56	12.28	12.28	26800
1998-02-02	12.59	12.92	12.28	12.88	128000
1998-02-03	12.63	12.75	12.63	12.67	50400
1998-02-04	12.64	12.97	12.64	12.94	35200
1998-02-05	12.63	12.94	12.31	12.41	201200
1998-02-06	12.63	12.75	12.50	12.73	20400
1998-02-09	12.63	12.75	12.63	12.63	68000
1998-02-10	12.63	12.75	12.50	12.58	102400
1998-02-11	12.75	12.75	12.56	12.69	78000
1998-02-12	12.56	12.69	12.56	12.63	110800
1998-02-13	12.56	12.66	12.44	12.63	78000
1998-02-17	12.56	12.63	12.38	12.38	93200
1998-02-18	12.34	12.50	12.34	12.36	202400
1998-02-19	12.34	12.41	12.22	12.22	110000
1998-02-20	12.31	12.31	11.56	11.63	227600
1998-02-23	11.81	11.94	11.75	11.94	155600
1998-02-24	11.97	12.25	11.81	12.25	72400
1998-02-25	12.25	12.25	11.77	12.00	227200
1998-02-26	11.91	12.25	11.91	12.16	168400
1998-02-27	12.25	12.41	12.13	12.16	198800
1998-03-02	12.16	12.44	12.16	12.31	154400
1998-03-03	12.23	12.33	12.23	12.31	129600
1998-03-04	12.23	12.33	12.23	12.31	22400
1998-03-05	12.23	12.33	12.22	12.22	88400
1998-03-06	12.19	12.42	12.19	12.24	136000
1998-03-09	12.44	12.44	12.19	12.25	59600
1998-03-10	12.44	12.44	12.16	12.28	90000
1998-03-11	12.41	12.41	12.16	12.25	135600
1998-03-12	12.44	12.50	12.19	12.19	163600
1998-03-13	12.25	12.38	12.25	12.25	10400
1998-03-16	12.25	12.50	12.25	12.38	84800
1998-03-17	12.44	12.44	12.25	12.31	21200
1998-03-18	12.25	12.50	12.25	12.50	80800
1998-03-19	12.31	12.50	12.28	12.42	350000
1998-03-20	12.56	12.56	12.28	12.28	76000
1998-03-23	12.28	12.50	12.28	12.38	12800
1998-03-24	12.50	12.55	12.38	12.47	82000
1998-03-25	12.41	12.53	12.41	12.41	86800
1998-03-26	12.38	12.47	12.22	12.47	162800
1998-03-27	12.47	12.47	12.38	12.47	43200
1998-03-30	12.44	12.45	12.34	12.34	50000
1998-03-31	12.36	12.50	12.36	12.47	118800
1998-04-01	12.47	12.47	12.38	12.41	63200
1998-04-02	12.38	12.47	12.22	12.25	101200
1998-04-03	12.22	12.44	12.22	12.34	66800
1998-04-06	12.28	12.30	12.22	12.22	43600
1998-04-07	12.22	12.44	12.16	12.17	44400
1998-04-08	12.16	12.19	12.13	12.13	88000
1998-04-09	12.13	12.19	11.89	11.89	136000
1998-04-13	11.88	11.88	11.56	11.59	87200
1998-04-14	11.50	11.69	11.50	11.53	157200
1998-04-15	11.50	11.50	11.06	11.19	111600
1998-04-16	11.25	11.34	11.16	11.27	116000
1998-04-17	11.25	11.47	11.25	11.31	14400
1998-04-20	11.53	11.53	11.31	11.31	44800
1998-04-21	11.53	11.81	11.31	11.78	189200
1998-04-22	11.81	11.81	11.53	11.53	11200
1998-04-23	11.81	11.81	11.53	11.56	250800
1998-04-24	11.47	11.66	11.47	11.66	154400
1998-04-27	11.50	11.61	11.44	11.44	74000
1998-04-28	11.44	11.66	11.44	11.44	55600
1998-04-29	11.44	11.66	11.44	11.56	30000
1998-04-30	11.56	11.78	11.44	11.78	74400
1998-05-01	11.53	11.66	11.53	11.59	6400
1998-05-04	11.66	11.81	11.56	11.72	118400
1998-05-05	11.66	11.72	11.63	11.63	59600
1998-05-06	11.64	11.64	11.63	11.63	52800
1998-05-07	11.63	11.63	11.44	11.44	71600
1998-05-08	11.38	11.66	11.38	11.66	26800
1998-05-11	11.38	11.63	11.38	11.63	120400
1998-05-12	11.50	11.69	11.50	11.56	88800
1998-05-13	11.56	11.72	11.56	11.56	36000
1998-05-14	11.56	11.75	11.56	11.63	9200
1998-05-15	11.63	11.63	11.53	11.53	110000
1998-05-18	11.75	11.75	11.53	11.53	35600
1998-05-19	11.66	11.66	11.53	11.53	10800
1998-05-20	11.66	11.66	11.53	11.66	4800
1998-05-21	11.63	11.75	11.53	11.72	95200
1998-05-22	11.59	11.70	11.41	11.41	23600
1998-05-26	11.56	11.56	11.31	11.31	12800
1998-05-27	11.28	11.31	10.81	11.13	164400
1998-05-28	11.13	11.38	11.11	11.38	108400
1998-05-29	11.50	11.66	11.38	11.38	72000
1998-06-01	11.38	11.50	11.38	11.44	12400
1998-06-02	11.50	11.50	11.34	11.34	40400
1998-06-03	11.45	11.45	11.31	11.33	70400
1998-06-04	11.28	11.38	11.19	11.34	53200
1998-06-05	11.30	11.47	11.27	11.47	158400
1998-06-08	11.28	11.58	11.28	11.58	25600
1998-06-09	11.57	11.66	11.53	11.64	55600
1998-06-10	11.56	11.61	11.56	11.57	17200
1998-06-11	11.56	11.59	11.44	11.56	83600
1998-06-12	11.47	11.81	11.47	11.81	137200
1998-06-15	11.69	11.78	11.50	11.63	34000
1998-06-16	11.50	11.72	11.41	11.69	46000
1998-06-17	11.53	11.75	11.47	11.75	28400
1998-06-18	11.41	11.81	11.41	11.81	186400
1998-06-19	11.41	11.78	11.38	11.58	130400
1998-06-22	11.56	11.83	11.56	11.59	40400
1998-06-23	11.83	11.94	11.69	11.69	162400
1998-06-24	11.81	11.88	11.69	11.80	204400
1998-06-25	11.88	11.88	11.69	11.83	116400
1998-06-26	11.88	11.88	11.73	11.78	34800
1998-06-29	11.75	11.98	11.75	11.80	32400
1998-06-30	12.00	12.00	11.72	11.75	208000
1998-07-01	12.00	12.00	11.81	12.00	51600
1998-07-02	11.94	12.09	11.94	12.03	20800
1998-07-06	12.02	12.25	12.02	12.09	55600
1998-07-07	12.09	12.22	12.09	12.20	29200
1998-07-08	12.13	12.41	12.13	12.31	38000
1998-07-09	12.31	12.50	12.31	12.41	37200
1998-07-10	12.38	12.75	12.38	12.69	16000
1998-07-13	12.50	12.63	12.50	12.50	97600
1998-07-14	12.50	12.75	12.50	12.75	8400
1998-07-15	12.50	12.94	12.50	12.94	32000
1998-07-16	12.81	13.00	12.69	13.00	169200
1998-07-17	13.00	13.00	12.69	12.97	30800
1998-07-20	12.69	13.09	12.69	12.78	61600
1998-07-21	12.78	12.91	12.50	12.50	136400
1998-07-22	12.47	12.50	12.47	12.47	96000
1998-07-23	12.47	12.50	12.25	12.25	61200
1998-07-24	12.25	12.31	11.81	12.19	147200
1998-07-27	11.81	12.19	11.81	11.91	22000
1998-07-28	12.00	12.00	11.59	11.59	46400
1998-07-29	11.94	12.00	11.59	11.70	18400
1998-07-30	11.59	11.88	11.59	11.88	50800
1998-07-31	11.88	11.88	11.66	11.77	37600
1998-08-03	11.66	11.86	11.66	11.73	55200
1998-08-04	11.69	11.75	11.25	11.59	172400
1998-08-05	11.44	11.58	11.44	11.58	8400
1998-08-06	11.56	11.88	11.56	11.66	48000
1998-08-07	11.73	11.88	11.73	11.88	58400
1998-08-10	11.81	11.94	11.66	11.72	62800
1998-08-11	11.72	11.83	11.72	11.72	34000
1998-08-12	12.19	12.19	11.72	11.72	29200
1998-08-13	11.72	11.80	11.72	11.72	142800
1998-08-14	11.72	12.38	11.72	11.84	96400
1998-08-17	11.84	12.16	11.84	12.14	17200
1998-08-18	12.22	12.38	11.84	12.38	35200
1998-08-19	11.84	12.63	11.84	12.55	267200
1998-08-20	12.42	12.56	12.22	12.39	240400
1998-08-21	12.38	12.75	12.16	12.75	55200
1998-08-24	12.75	12.75	12.16	12.50	14400
1998-08-25	12.50	12.50	12.16	12.16	29200
1998-08-26	12.16	12.31	12.14	12.14	58800
1998-08-27	12.06	12.06	11.52	11.81	97200
1998-08-28	11.50	11.53	11.06	11.06	76400
1998-08-31	11.16	11.19	10.66	10.66	64000
1998-09-01	11.03	11.46	10.56	11.43	116000
1998-09-02	11.05	11.38	11.00	11.21	6800
1998-09-03	11.00	11.00	11.00	11.00	9600
1998-09-04	11.00	11.13	11.00	11.13	35200
1998-09-08	11.00	11.72	11.00	11.44	65200
1998-09-09	11.94	11.94	11.44	11.44	48000
1998-09-10	11.44	11.94	11.44	11.63	11200
1998-09-11	11.44	11.88	11.31	11.88	43200
1998-09-14	11.38	12.00	11.38	11.94	47600
1998-09-15	11.84	12.00	11.84	11.88	82400
1998-09-16	11.88	12.00	11.88	12.00	80000
1998-09-17	11.91	12.06	11.91	12.00	22000
1998-09-18	12.05	12.50	12.00	12.47	268400
1998-09-21	12.44	12.59	12.33	12.50	45200
1998-09-22	12.31	13.00	12.31	12.75	88800
1998-09-23	12.75	12.91	12.63	12.64	163600
1998-09-24	12.63	12.81	12.25	12.25	236000
1998-09-25	12.13	12.13	11.75	11.94	46400
1998-09-28	11.75	11.94	11.56	11.94	83200
1998-09-29	11.63	11.94	11.56	11.59	15200
1998-09-30	11.91	11.91	11.53	11.75	30400
1998-10-01	11.25	11.75	11.25	11.41	29600
1998-10-02	11.38	11.55	11.25	11.55	120800
1998-10-05	11.47	11.63	11.38	11.39	38000
1998-10-06	11.38	11.88	11.38	11.63	28800
1998-10-07	11.88	11.97	11.63	11.97	57600
1998-10-08	11.38	11.88	11.38	11.88	48400
1998-10-09	11.50	12.00	11.50	11.72	56800
1998-10-12	11.89	11.97	11.50	11.83	16000
1998-10-13	11.81	12.00	11.78	11.81	77600
1998-10-14	12.00	12.31	11.75	12.00	43600
1998-10-15	12.06	12.25	11.88	12.00	13200
1998-10-16	11.97	12.06	11.88	12.06	261200
1998-10-19	12.06	12.19	12.00	12.16	49600
1998-10-20	11.91	12.53	11.91	12.39	140400
1998-10-21	12.44	12.75	12.19	12.31	92000
1998-10-22	12.48	12.48	12.19	12.19	85600
1998-10-23	12.27	12.33	12.19	12.19	35200
1998-10-26	12.19	12.34	11.88	12.19	59600
1998-10-27	12.09	12.13	11.88	11.88	22400
1998-10-28	11.88	12.00	11.75	12.00	20000
1998-10-29	12.00	12.06	11.50	11.50	92400
1998-10-30	11.38	11.63	11.06	11.20	212400
1998-11-02	11.63	11.63	11.20	11.44	185600
1998-11-03	11.48	11.56	11.38	11.47	96800
1998-11-04	11.50	12.02	11.50	12.02	83600
1998-11-05	12.06	12.28	11.81	12.28	121200
1998-11-06	12.31	12.33	11.81	12.33	447600
1998-11-09	12.00	12.38	12.00	12.25	183200
1998-11-10	12.16	12.25	11.75	12.03	119200
1998-11-11	12.00	12.03	11.81	11.81	21200
1998-11-12	11.75	12.00	11.75	11.75	55600
1998-11-13	11.81	11.81	11.63	11.63	28400
1998-11-16	11.50	11.78	11.44	11.59	150000
1998-11-17	11.63	11.63	11.44	11.48	252400
1998-11-18	11.47	11.63	11.44	11.63	415600
1998-11-19	11.59	11.88	11.59	11.78	239200
1998-11-20	11.59	11.78	11.59	11.63	102800
1998-11-23	11.59	11.69	11.53	11.59	224000
1998-11-24	11.66	11.70	11.59	11.69	54000
1998-11-25	11.69	11.69	11.50	11.56	70000
1998-11-27	11.69	11.78	11.56	11.72	20800
1998-11-30	11.63	11.94	11.63	11.94	285600
1998-12-01	11.88	12.38	11.88	12.38	107200
1998-12-02	12.30	12.50	12.28	12.47	276400
1998-12-03	12.41	12.63	12.41	12.56	231200
1998-12-04	12.38	12.63	12.38	12.63	55200
1998-12-07	12.50	12.90	12.50	12.69	81200
1998-12-08	12.44	12.97	12.44	12.91	160400
1998-12-09	12.63	13.00	12.50	12.50	160000
1998-12-10	12.69	12.69	12.38	12.38	43200
1998-12-11	12.38	12.53	12.13	12.13	62400
1998-12-14	12.38	12.38	12.00	12.09	40000
1998-12-15	12.08	12.09	11.97	12.03	318400
1998-12-16	11.94	12.13	11.94	11.94	60000
1998-12-17	11.94	12.25	11.94	12.25	47200
1998-12-18	12.03	12.19	11.94	11.97	231600
1998-12-21	12.13	12.25	11.94	12.13	75600
1998-12-22	12.13	12.31	11.97	12.31	20400
1998-12-23	12.31	12.31	11.97	12.31	41600
1998-12-24	11.97	12.38	11.97	12.22	37200
1998-12-28	12.25	12.47	12.13	12.47	170800
1998-12-29	12.09	12.44	12.09	12.41	40000
1998-12-30	12.41	12.50	12.13	12.50	70400
1998-12-31	12.50	12.84	12.25	12.84	96800
1999-01-04	12.91	13.25	12.77	13.25	241600
1999-01-05	13.00	13.38	13.00	13.25	96000
1999-01-06	13.25	13.31	13.13	13.30	135200
1999-01-07	13.00	13.31	13.00	13.22	188800
1999-01-08	13.25	13.38	13.00	13.13	863600
1999-01-11	13.31	13.34	13.09	13.09	443600
1999-01-12	13.06	13.69	13.06	13.28	142000
1999-01-13	12.95	13.38	12.94	13.06	54400
1999-01-14	13.00	13.38	13.00	13.30	78800
1999-01-15	13.38	14.09	13.25	13.84	243600
1999-01-19	13.50	13.69	13.50	13.59	89600
1999-01-20	13.59	13.75	13.53	13.59	120800
1999-01-21	13.59	14.00	13.59	13.97	438400
1999-01-22	13.75	14.22	13.75	14.03	474000
1999-01-25	13.78	14.06	13.78	14.06	34400
1999-01-26	13.78	14.06	13.78	14.06	36800
1999-01-27	13.88	14.72	13.88	14.44	59600
1999-01-28	14.25	14.53	14.25	14.47	112400
1999-01-29	14.50	15.94	14.41	15.94	270400
1999-02-01	15.50	15.59	15.13	15.14	165200
1999-02-02	15.13	15.25	14.94	15.25	128400
1999-02-03	15.00	15.23	15.00	15.12	35200
1999-02-04	15.00	15.23	15.00	15.23	52800
1999-02-05	15.00	15.31	15.00	15.09	100000
1999-02-08	15.09	15.25	15.09	15.13	33600
1999-02-09	15.17	15.20	15.09	15.13	56800
1999-02-10	15.13	15.19	15.11	15.14	209600
1999-02-11	15.13	15.25	15.11	15.16	34800
1999-02-12	15.11	15.22	15.11	15.19	46800
1999-02-16	15.13	15.22	15.13	15.19	55200
1999-02-17	15.13	15.13	15.09	15.09	252000
1999-02-18	15.13	15.19	15.09	15.09	232400
1999-02-19	15.09	15.13	14.94	14.94	34000
1999-02-22	15.13	15.13	14.83	14.95	65200
1999-02-23	14.92	15.14	14.84	14.94	27200
1999-02-24	15.25	15.38	15.09	15.31	55200
1999-02-25	14.88	14.88	14.63	14.72	33600
1999-02-26	14.66	14.88	14.66	14.88	118000
1999-03-01	14.78	15.25	14.78	15.25	82800
1999-03-02	15.16	15.50	14.84	15.38	47600
1999-03-03	15.38	15.50	15.25	15.50	65200
1999-03-04	15.09	15.31	14.97	15.06	97200
1999-03-05	14.97	15.25	14.91	15.19	30800
1999-03-08	14.84	15.19	14.84	15.02	25200
1999-03-09	14.84	15.06	14.59	14.59	212400
1999-03-10	14.50	14.50	13.59	14.00	325200
1999-03-11	13.75	14.36	13.75	13.97	66400
1999-03-12	13.80	14.38	13.75	14.20	8000
1999-03-15	14.36	14.38	14.00	14.13	10000
1999-03-16	14.00	14.02	13.88	13.88	39600
1999-03-17	13.94	14.41	13.94	14.41	45600
1999-03-18	14.41	14.41	13.97	13.97	7200
1999-03-19	13.88	14.31	13.84	13.86	164400
1999-03-22	14.22	14.22	13.84	14.03	42000
1999-03-23	13.97	14.13	13.94	13.98	39200
1999-03-24	13.88	14.06	13.88	14.06	44000
1999-03-25	13.91	14.28	13.91	14.19	15200
1999-03-26	14.38	14.38	13.88	13.88	38800
1999-03-29	13.88	14.25	13.88	14.13	57200
1999-03-30	14.25	14.25	14.03	14.19	124000
1999-03-31	14.16	14.16	13.94	13.94	144400
1999-04-01	14.03	14.03	13.94	14.02	195600
1999-04-05	13.94	14.06	13.83	13.83	101600
1999-04-06	13.88	13.88	13.50	13.69	105200
1999-04-07	13.72	13.72	13.25	13.25	54400
1999-04-08	13.25	13.38	12.98	13.02	92800
1999-04-09	12.98	13.23	12.91	13.23	94800
1999-04-12	13.41	13.59	13.22	13.59	82800
1999-04-13	13.56	13.78	13.56	13.77	146000
1999-04-14	13.78	13.85	13.75	13.83	247600
1999-04-15	13.80	13.88	13.80	13.88	123200
1999-04-16	13.75	14.28	13.75	14.06	223600
1999-04-19	14.09	14.19	13.94	13.94	221200
1999-04-20	13.95	14.16	13.75	13.75	171600
1999-04-21	13.75	14.50	13.75	14.50	38400
1999-04-22	14.22	15.50	14.22	15.44	208800
1999-04-23	15.19	15.78	15.13	15.75	216800
1999-04-26	15.25	16.06	15.25	16.02	168400
1999-04-27	15.97	16.00	15.25	15.50	121200
1999-04-28	15.25	15.86	15.22	15.73	223600
1999-04-29	15.73	15.73	15.22	15.33	102000
1999-04-30	15.33	15.58	15.06	15.06	126400
1999-05-03	15.28	15.28	15.00	15.19	82400
1999-05-04	15.31	15.69	15.06	15.53	103600
1999-05-05	15.69	16.00	15.53	15.75	86000
1999-05-06	15.72	16.06	15.72	15.92	507200
1999-05-07	15.75	16.06	15.70	16.06	149600
1999-05-10	16.00	16.19	15.88	16.19	72400
1999-05-11	16.06	16.48	16.06	16.06	196000
1999-05-12	16.00	16.22	15.94	16.13	63200
1999-05-13	15.88	16.19	15.88	16.19	20000
1999-05-14	15.86	15.86	15.50	15.50	321200
1999-05-17	15.72	15.72	14.88	15.04	182400
1999-05-18	15.00	15.00	14.28	14.28	59200
1999-05-19	14.59	14.63	14.25	14.25	122800
1999-05-20	14.47	14.63	14.31	14.38	44800
1999-05-21	14.59	14.75	14.44	14.70	29200
1999-05-24	14.55	15.02	14.50	14.95	80400
1999-05-25	14.94	15.03	14.78	15.03	111200
1999-05-26	15.03	15.03	14.72	14.72	22000
1999-05-27	15.03	15.03	14.63	14.94	32000
1999-05-28	14.94	15.00	14.38	14.69	76000
1999-06-01	14.48	14.50	14.25	14.31	148000
1999-06-02	14.30	14.38	14.25	14.31	152400
1999-06-03	14.31	14.38	14.02	14.22	65600
1999-06-04	14.00	14.14	13.75	13.97	138000
1999-06-07	13.75	13.95	13.55	13.56	88000
1999-06-08	13.88	14.00	13.72	13.78	119600
1999-06-09	13.81	13.81	13.69	13.80	38400
1999-06-10	14.00	14.13	13.81	14.06	36800
1999-06-11	14.16	14.16	13.50	13.62	73200
1999-06-14	13.63	13.75	13.50	13.50	24800
1999-06-15	13.38	13.44	13.19	13.36	77200
1999-06-16	13.38	13.38	13.19	13.19	95200
1999-06-17	13.19	13.53	13.19	13.36	118000
1999-06-18	13.45	14.38	13.45	14.38	204800
1999-06-21	14.25	14.25	13.88	14.09	48800
1999-06-22	14.09	14.28	13.88	14.28	84000
1999-06-23	14.08	14.28	13.89	14.09	36400
1999-06-24	14.09	14.09	13.88	13.88	55200
1999-06-25	13.88	14.09	13.78	14.09	80400
1999-06-28	13.78	14.09	13.72	13.97	101200
1999-06-29	13.75	14.06	13.75	14.06	408400
1999-06-30	14.03	15.38	13.97	15.31	597600
1999-07-01	15.31	15.31	14.69	14.78	166800
1999-07-02	14.84	15.19	14.69	14.97	72800
1999-07-06	14.78	15.13	14.78	14.91	58800
1999-07-07	14.78	14.94	14.56	14.60	70400
1999-07-08	14.53	14.88	14.50	14.66	283200
1999-07-09	14.72	14.72	14.44	14.44	82800
1999-07-12	14.56	14.66	14.22	14.47	124000
1999-07-13	14.25	14.44	14.25	14.41	94000
1999-07-14	14.34	14.63	14.34	14.50	154000
1999-07-15	14.47	14.75	14.45	14.56	162400
1999-07-16	14.56	14.69	14.50	14.69	66400
1999-07-19	14.50	14.72	14.34	14.56	152400
1999-07-20	14.63	14.78	14.47	14.78	170400
1999-07-21	14.69	15.03	14.67	14.95	161600
1999-07-22	15.00	15.00	14.66	15.00	105200
1999-07-23	14.98	15.00	14.72	14.95	27200
1999-07-26	14.95	14.97	14.75	14.81	27200
1999-07-27	14.81	15.00	14.75	14.97	50000
1999-07-28	14.81	14.97	14.69	14.69	59600
1999-07-29	14.69	14.69	14.36	14.36	64400
1999-07-30	14.28	14.44	13.91	14.38	72400
1999-08-02	14.13	14.13	13.78	13.88	31200
1999-08-03	14.08	14.11	13.50	13.70	81200
1999-08-04	14.00	14.00	13.70	13.75	60800
1999-08-05	13.72	13.78	13.66	13.66	58000
1999-08-06	13.78	13.78	13.66	13.75	48800
1999-08-09	13.78	13.97	13.63	13.63	96000
1999-08-10	13.56	13.91	13.34	13.50	39200
1999-08-11	13.81	14.63	13.38	14.50	135600
1999-08-12	14.14	14.59	14.14	14.44	92400
1999-08-13	14.44	14.44	14.22	14.33	50400
1999-08-16	14.33	14.41	14.22	14.39	35600
1999-08-17	14.39	14.45	14.13	14.22	51600
1999-08-18	14.13	14.22	14.00	14.02	69600
1999-08-19	13.75	13.97	13.75	13.97	62400
1999-08-20	13.86	14.20	13.75	14.08	38000
1999-08-23	14.16	14.22	14.09	14.19	45200
1999-08-24	14.19	14.19	14.03	14.11	20400
1999-08-25	13.75	13.75	13.25	13.38	169200
1999-08-26	13.34	13.36	12.78	12.78	704400
1999-08-27	12.78	12.81	12.38	12.38	148400
1999-08-30	12.50	12.50	12.30	12.30	267600
1999-08-31	12.39	12.50	12.16	12.29	221600
1999-09-01	12.50	12.72	12.44	12.44	156000
1999-09-02	12.45	12.67	12.31	12.63	152800
1999-09-03	12.63	12.67	12.50	12.53	323200
1999-09-07	12.50	12.78	12.50	12.78	63200
1999-09-08	12.78	12.78	12.69	12.73	130000
1999-09-09	12.69	12.78	12.56	12.66	111200
1999-09-10	12.59	12.75	12.59	12.63	31200
1999-09-13	12.53	12.69	12.53	12.61	80400
1999-09-14	12.69	12.78	12.56	12.72	102800
1999-09-15	12.69	12.77	12.69	12.77	113200
1999-09-16	12.75	12.78	12.44	12.44	156400
1999-09-17	12.45	12.52	12.36	12.39	124400
1999-09-20	12.46	12.50	12.28	12.34	92000
1999-09-21	12.44	12.44	11.86	12.06	181600
1999-09-22	12.00	12.13	11.94	11.94	114400
1999-09-23	12.03	12.03	11.88	11.88	180000
1999-09-24	11.88	12.00	11.73	11.83	42000
1999-09-27	11.94	11.94	11.72	11.72	104400
1999-09-28	11.81	11.81	11.52	11.52	143600
1999-09-29	11.69	11.69	11.23	11.52	138800
1999-09-30	11.38	12.25	11.38	12.25	90000
1999-10-01	11.97	12.25	11.63	11.81	101200
1999-10-04	11.92	11.92	11.66	11.69	116800
1999-10-05	11.78	11.78	11.67	11.78	132400
1999-10-06	11.72	11.78	11.66	11.73	88800
1999-10-07	11.67	11.78	11.66	11.75	152800
1999-10-08	11.75	11.75	11.66	11.67	28000
1999-10-11	11.78	11.78	11.69	11.69	165200
1999-10-12	11.69	11.70	11.56	11.59	51200
1999-10-13	11.64	11.78	11.56	11.58	67600
1999-10-14	11.58	11.59	11.56	11.56	66400
1999-10-15	11.78	11.78	11.27	11.27	175600
1999-10-18	11.39	11.39	11.11	11.28	100800
1999-10-19	11.28	11.28	11.00	11.16	49600
1999-10-20	11.14	11.28	11.09	11.19	44400
1999-10-21	11.17	11.28	11.00	11.17	58000
1999-10-22	11.18	11.25	11.16	11.17	97200
1999-10-25	11.17	11.17	11.11	11.14	143600
1999-10-26	11.06	11.14	10.94	11.06	66000
1999-10-27	11.01	11.66	11.01	11.16	124400
1999-10-28	11.13	11.38	11.13	11.36	161600
1999-10-29	11.38	11.38	11.08	11.08	223600
1999-11-01	11.11	11.23	11.03	11.11	132800
1999-11-02	11.08	11.31	11.08	11.08	80000
1999-11-03	11.28	11.28	10.91	10.97	45600
1999-11-04	11.28	11.28	10.88	10.95	186000
1999-11-05	10.81	11.03	10.75	10.97	153200
1999-11-08	10.89	11.25	10.78	11.25	38400
1999-11-09	11.06	11.25	10.75	11.22	50800
1999-11-10	11.02	11.02	10.81	10.81	34000
1999-11-11	11.25	11.25	10.81	11.25	18000
1999-11-12	11.25	11.25	10.81	11.06	45600
1999-11-15	11.13	11.13	10.81	11.00	35600
1999-11-16	11.25	11.31	11.05	11.27	167200
1999-11-17	11.28	11.28	11.06	11.25	90000
1999-11-18	11.25	12.30	11.13	12.30	753600
1999-11-19	12.27	12.34	12.00	12.31	129200
1999-11-22	12.33	12.38	11.91	12.13	29200
1999-11-23	12.36	12.36	11.86	11.98	106800
1999-11-24	11.81	12.08	11.66	11.98	214000
1999-11-26	11.75	12.28	11.75	12.28	43200
1999-11-29	12.33	12.34	11.88	12.02	126000
1999-11-30	12.11	12.28	12.03	12.27	258000
1999-12-01	12.20	13.00	12.20	12.84	104400
1999-12-02	12.72	12.88	12.44	12.56	122800
1999-12-03	12.59	12.61	12.25	12.25	146400
1999-12-06	12.27	12.47	12.25	12.25	67200
1999-12-07	12.25	12.31	12.25	12.28	340000
1999-12-08	12.44	12.50	12.28	12.38	92400
1999-12-09	12.25	12.59	12.25	12.50	70000
1999-12-10	12.53	12.59	12.44	12.56	83600
1999-12-13	12.45	12.81	12.27	12.81	117200
1999-12-14	12.50	12.63	12.31	12.31	125600
1999-12-15	12.13	12.38	12.00	12.00	109200
1999-12-16	12.00	12.53	12.00	12.53	76400
1999-12-17	12.14	12.50	12.13	12.22	214000
1999-12-20	12.23	12.31	12.06	12.06	80800
1999-12-21	12.16	12.25	12.00	12.05	106000
1999-12-22	12.00	12.13	11.88	11.88	36000
1999-12-23	11.94	12.06	11.75	12.06	81200
1999-12-27	12.05	12.05	11.84	11.88	83600
1999-12-28	11.84	11.97	11.78	11.78	57600
1999-12-29	11.79	12.19	11.72	12.19	88800
1999-12-30	12.17	12.48	12.13	12.31	154400
1999-12-31	12.00	12.50	12.00	12.06	44400
2000-01-03	12.49	12.49	12.11	12.33	152800
2000-01-04	12.43	12.44	12.00	12.00	86400
2000-01-05	12.00	12.38	11.91	12.08	26800
2000-01-06	12.08	12.08	11.91	11.91	66800
2000-01-07	11.94	12.08	11.75	11.95	88000
2000-01-10	11.72	11.97	11.72	11.78	81200
2000-01-11	11.88	12.13	11.88	12.05	30000
2000-01-12	11.94	12.19	11.81	12.11	34800
2000-01-13	12.25	12.37	12.00	12.09	171200
2000-01-14	12.31	12.31	11.81	12.03	102400
2000-01-18	11.83	11.83	11.67	11.67	64400
2000-01-19	11.67	12.00	11.67	12.00	71200
2000-01-20	11.78	11.94	11.56	11.88	97600
2000-01-21	11.79	11.79	11.38	11.56	167200
2000-01-24	11.39	11.56	11.33	11.41	112400
2000-01-25	11.33	11.56	10.81	10.91	88800
2000-01-26	11.50	11.50	10.31	10.50	184800
2000-01-27	10.77	10.88	10.69	10.75	113200
2000-01-28	10.81	11.06	10.63	10.64	103200
2000-01-31	10.56	10.94	10.56	10.75	137600
2000-02-01	10.78	10.84	10.63	10.63	63600
2000-02-02	11.00	11.00	10.25	10.25	264800
2000-02-03	10.47	10.53	10.19	10.20	118000
2000-02-04	10.03	10.44	10.03	10.34	93200
2000-02-07	10.25	10.63	10.25	10.56	76000
2000-02-08	10.50	10.63	9.84	10.00	102400
2000-02-09	9.92	10.53	9.92	10.25	63600
2000-02-10	10.39	10.53	10.25	10.25	116000
2000-02-11	10.25	10.63	10.23	10.25	93600
2000-02-14	10.63	10.63	9.72	9.72	131600
2000-02-15	9.75	10.05	9.56	9.58	114400
2000-02-16	9.88	9.88	9.34	9.34	218000
2000-02-17	9.27	9.56	9.27	9.56	173600
2000-02-18	9.81	9.81	9.20	9.25	200800
2000-02-22	9.25	9.25	9.07	9.20	306400
2000-02-23	9.17	9.19	9.11	9.17	128800
2000-02-24	9.13	9.25	9.09	9.14	169600
2000-02-25	9.05	9.22	9.05	9.16	245200
2000-02-28	9.16	9.31	9.03	9.05	165600
2000-02-29	9.18	9.77	9.09	9.69	270000
2000-03-01	9.53	10.13	9.53	10.09	261200
2000-03-02	10.08	10.08	9.63	9.66	195200
2000-03-03	9.45	10.19	9.45	10.08	143600
2000-03-06	9.81	10.03	9.81	9.88	185200
2000-03-07	9.88	10.00	9.88	9.95	160000
2000-03-08	9.88	10.59	9.88	10.55	105600
2000-03-09	10.34	11.19	10.34	11.08	223200
2000-03-10	11.16	11.19	11.08	11.12	320000
2000-03-13	10.91	11.03	10.75	10.86	177200
2000-03-14	10.75	10.84	10.13	10.13	227600
2000-03-15	10.27	10.63	9.88	10.63	323600
2000-03-16	10.38	10.75	10.27	10.53	254000
2000-03-17	10.22	10.63	10.16	10.36	203600
2000-03-20	10.36	10.75	10.13	10.13	132800
2000-03-21	10.69	11.22	10.44	11.09	320800
2000-03-22	10.70	10.97	10.59	10.84	73200
2000-03-23	10.75	11.13	10.75	11.05	142800
2000-03-24	10.88	11.28	10.88	11.25	147200
2000-03-27	10.91	11.63	10.91	11.13	71200
2000-03-28	10.94	11.00	10.50	10.50	92000
2000-03-29	10.69	10.75	10.38	10.75	36800
2000-03-30	10.75	11.25	10.73	10.91	120800
2000-03-31	11.13	11.75	10.91	11.52	397200
2000-04-03	11.45	11.84	11.42	11.84	225600
2000-04-04	11.38	11.72	11.11	11.16	77200
2000-04-05	11.44	11.88	11.28	11.75	61200
2000-04-06	11.69	11.94	11.50	11.50	105200
2000-04-07	11.26	11.66	10.89	10.97	83200
2000-04-10	11.13	11.63	10.50	10.67	573600
2000-04-11	10.69	10.94	10.63	10.67	154000
2000-04-12	10.63	11.09	10.22	10.88	154800
2000-04-13	10.95	11.19	10.92	11.05	74800
2000-04-14	10.92	11.23	10.92	11.17	64800
2000-04-17	10.92	11.19	10.92	11.02	138400
2000-04-18	11.02	11.31	10.95	11.31	128000
2000-04-19	11.00	11.31	11.00	11.06	42400
2000-04-20	11.06	11.31	11.06	11.14	260800
2000-04-24	11.14	11.25	11.00	11.00	142400
2000-04-25	11.13	11.23	10.98	11.23	313200
2000-04-26	11.00	11.47	11.00	11.33	106800
2000-04-27	11.31	11.31	11.03	11.14	73600
2000-04-28	11.47	11.47	11.06	11.17	49600
2000-05-01	11.44	11.50	11.30	11.34	93200
2000-05-02	11.41	11.41	11.00	11.05	56800
2000-05-03	11.28	11.28	10.75	10.81	68800
2000-05-04	10.84	10.88	10.06	10.84	212800
2000-05-05	11.11	11.16	10.97	11.05	138800
2000-05-08	11.19	11.19	10.69	10.69	49200
2000-05-09	10.75	10.75	10.50	10.56	142800
2000-05-10	10.45	10.52	10.16	10.22	44800
2000-05-11	10.28	10.88	10.28	10.78	106000
2000-05-12	10.81	11.47	10.81	11.16	128000
2000-05-15	11.16	11.16	10.69	10.77	128000
2000-05-16	10.91	11.56	10.91	11.53	74400
2000-05-17	11.00	11.25	11.00	11.25	121200
2000-05-18	11.25	11.47	11.13	11.13	142000
2000-05-19	11.13	11.20	10.72	10.75	53200
2000-05-22	11.19	11.34	10.89	11.22	95600
2000-05-23	11.09	11.95	11.06	11.59	212000
2000-05-24	11.19	11.53	11.13	11.53	94400
2000-05-25	11.00	11.72	11.00	11.39	107600
2000-05-26	11.00	11.39	11.00	11.00	29200
2000-05-30	11.23	12.08	11.23	12.08	506400
2000-05-31	11.91	12.13	11.52	12.13	301200
2000-06-01	12.00	12.50	12.00	12.31	147600
2000-06-02	12.41	12.63	12.31	12.50	372400
2000-06-05	12.61	12.81	12.50	12.72	130400
2000-06-06	12.75	12.88	12.53	12.66	204000
2000-06-07	12.66	12.78	12.47	12.63	483200
2000-06-08	12.45	12.50	12.41	12.50	78000
2000-06-09	12.45	12.61	12.42	12.52	213600
2000-06-12	12.45	12.63	12.45	12.56	198400
2000-06-13	12.56	13.06	12.52	13.02	325200
2000-06-14	12.81	13.38	12.75	13.22	153600
2000-06-15	13.06	13.72	12.94	13.72	238800
2000-06-16	13.50	13.50	12.88	12.89	356800
2000-06-19	12.89	13.00	12.84	12.92	176800
2000-06-20	12.88	12.88	12.52	12.66	295200
2000-06-21	12.72	12.72	12.39	12.47	231600
2000-06-22	12.41	12.50	12.34	12.39	209600
2000-06-23	12.42	12.66	12.31	12.55	181600
2000-06-26	12.45	12.58	12.45	12.55	54800
2000-06-27	12.66	13.20	12.64	13.20	204000
2000-06-28	13.13	14.00	12.53	12.63	234400
2000-06-29	13.06	13.81	12.84	13.67	289600
2000-06-30	13.41	13.81	12.30	12.66	425200
2000-07-03	12.63	13.34	12.63	13.30	132000
2000-07-05	13.00	13.39	13.00	13.25	130800
2000-07-06	13.25	13.50	13.25	13.48	186400
2000-07-07	13.50	13.53	13.28	13.53	279600
2000-07-10	13.44	13.69	13.44	13.56	143200
2000-07-11	13.56	13.88	13.38	13.69	167200
2000-07-12	13.69	14.03	13.67	14.00	228400
2000-07-13	13.91	14.91	13.83	14.72	470000
2000-07-14	14.69	14.97	14.63	14.88	172000
2000-07-17	14.81	14.97	14.78	14.97	214800
2000-07-18	14.80	14.97	14.47	14.47	94400
2000-07-19	14.56	14.56	13.83	13.98	108400
2000-07-20	14.00	14.72	13.98	14.64	94400
2000-07-21	14.32	14.64	14.32	14.50	92800
2000-07-24	14.31	14.44	13.78	14.17	74000
2000-07-25	14.31	14.63	14.17	14.25	67600
2000-07-26	14.19	14.50	14.06	14.31	47600
2000-07-27	14.38	14.38	13.81	13.81	164000
2000-07-28	14.03	14.03	13.81	14.00	63600
2000-07-31	13.83	14.13	13.77	14.13	324400
2000-08-01	14.22	14.69	14.22	14.55	103600
2000-08-02	14.63	14.94	14.44	14.77	222800
2000-08-03	14.75	14.84	14.50	14.70	85200
2000-08-04	14.84	14.97	14.56	14.97	152000
2000-08-07	14.83	15.22	14.72	15.08	193200
2000-08-08	15.09	15.63	14.94	15.63	121200
2000-08-09	15.38	15.61	15.30	15.47	139600
2000-08-10	15.47	15.63	15.34	15.45	104800
2000-08-11	15.50	15.88	15.50	15.81	142400
2000-08-14	15.80	16.50	15.70	16.06	340000
2000-08-15	16.00	16.02	15.41	15.50	395600
2000-08-16	15.56	15.56	15.28	15.44	217200
2000-08-17	15.46	15.46	15.13	15.34	127600
2000-08-18	15.28	15.34	15.19	15.22	58000
2000-08-21	15.27	15.41	15.22	15.38	120800
2000-08-22	15.31	15.31	14.91	14.91	92800
2000-08-23	14.98	15.16	14.69	15.05	216000
2000-08-24	15.03	15.78	15.00	15.78	134400
2000-08-25	15.75	16.25	15.63	15.92	248000
2000-08-28	15.72	16.30	15.72	16.11	110800
2000-08-29	16.16	16.45	16.00	16.28	100800
2000-08-30	16.09	16.44	15.94	16.22	80000
2000-08-31	16.22	16.22	15.89	16.19	62800
2000-09-01	15.94	16.03	15.78	16.03	144400
2000-09-05	16.08	16.08	15.52	15.53	95200
2000-09-06	15.91	15.91	15.52	15.69	142400
2000-09-07	15.81	15.88	15.59	15.88	124000
2000-09-08	15.89	16.00	15.81	15.94	99600
2000-09-11	16.00	16.00	15.79	15.88	165600
2000-09-12	15.88	16.13	15.84	16.06	280000
2000-09-13	16.19	16.19	15.50	15.63	221400
2000-09-14	15.63	15.63	14.98	15.28	171400
2000-09-15	14.25	15.00	14.13	14.88	276400
2000-09-18	14.28	14.97	14.25	14.78	109000
2000-09-19	14.81	15.00	14.53	14.91	79800
2000-09-20	14.91	15.00	14.66	14.72	165200
2000-09-21	14.38	14.41	13.75	13.84	157800
2000-09-22	13.50	13.88	11.50	13.78	171800
2000-09-25	13.56	14.16	13.25	13.25	150800
2000-09-26	13.44	13.47	12.69	13.17	91000
2000-09-27	13.00	13.62	12.97	13.31	46000
2000-09-28	13.38	13.99	13.25	13.56	140600
2000-09-29	13.38	14.28	13.34	14.22	167800
2000-10-02	13.88	14.19	12.63	12.72	167400
2000-10-03	12.94	14.00	12.81	13.63	176600
2000-10-04	14.03	14.25	13.50	13.94	114000
2000-10-05	14.19	14.19	13.13	13.56	217600
2000-10-06	13.13	13.66	13.06	13.50	163000
2000-10-09	13.56	13.56	13.06	13.34	43800
2000-10-10	13.38	13.63	13.31	13.34	108000
2000-10-11	13.25	13.47	12.66	13.00	43600
2000-10-12	13.00	13.03	12.72	12.81	28000
2000-10-13	12.75	13.59	12.47	13.34	112000
2000-10-16	13.38	13.88	13.09	13.88	139800
2000-10-17	13.56	13.91	13.50	13.69	135200
2000-10-18	13.25	13.50	12.47	13.38	89000
2000-10-19	13.31	13.88	13.31	13.75	108600
2000-10-20	13.75	13.88	13.47	13.66	22200
2000-10-23	13.75	14.00	13.63	13.63	30200
2000-10-24	13.56	14.13	13.53	13.66	62200
2000-10-25	13.78	14.03	12.81	12.81	81600
2000-10-26	12.72	13.88	12.72	13.81	67800
2000-10-27	13.88	14.72	13.81	14.38	114400
2000-10-30	14.31	14.94	14.22	14.84	49600
2000-10-31	14.67	15.31	14.34	14.34	94600
2000-11-01	14.25	15.25	14.25	14.56	55200
2000-11-02	14.63	14.63	14.22	14.50	84000
2000-11-03	14.06	14.44	13.56	14.25	104000
2000-11-06	14.95	15.25	14.50	14.88	95800
2000-11-07	14.94	14.94	14.22	14.91	69400
2000-11-08	14.56	14.63	14.13	14.38	66000
2000-11-09	14.41	14.44	13.88	13.94	76400
2000-11-10	14.00	14.75	13.31	13.34	79200
2000-11-13	13.50	14.31	13.34	13.53	54800
2000-11-14	13.56	13.97	13.39	13.41	97600
2000-11-15	13.50	13.75	12.91	12.91	137800
2000-11-16	12.94	13.38	12.50	12.69	122000
2000-11-17	13.47	13.81	13.00	13.38	137600
2000-11-20	13.00	13.19	12.72	12.75	45000
2000-11-21	13.00	13.47	13.00	13.41	87400
2000-11-22	13.16	13.69	13.00	13.66	91200
2000-11-24	13.66	14.16	13.19	14.16	41200
2000-11-27	14.22	14.34	13.00	13.75	165600
2000-11-28	13.80	13.88	13.25	13.63	85200
2000-11-29	13.63	13.84	13.25	13.81	51000
2000-11-30	13.61	14.50	13.25	14.03	123400
2000-12-01	14.03	14.63	13.78	14.16	96800
2000-12-04	14.00	14.00	13.16	13.31	110400
2000-12-05	13.25	14.75	13.19	14.59	92200
2000-12-06	14.59	14.78	13.78	13.81	153800
2000-12-07	13.69	14.25	13.63	13.84	156000
2000-12-08	14.50	15.06	13.94	14.94	453400
2000-12-11	14.92	15.31	14.63	14.69	228400
2000-12-12	14.67	15.00	13.19	13.28	204000
2000-12-13	14.50	14.50	13.19	13.34	335000
2000-12-14	13.28	13.56	12.78	13.30	46800
2000-12-15	13.44	13.53	12.88	12.88	266200
2000-12-18	13.00	13.16	12.13	12.41	287800
2000-12-19	12.50	13.81	12.50	13.12	134200
2000-12-20	13.25	13.25	12.47	12.50	65600
2000-12-21	12.33	13.25	12.33	12.94	119800
2000-12-22	12.83	13.50	12.81	13.50	134600
2000-12-26	13.31	13.47	13.13	13.28	105400
2000-12-27	13.06	13.38	13.00	13.38	240800
2000-12-28	13.25	14.72	13.25	14.72	173000
2000-12-29	13.75	15.25	12.56	12.75	187800
2001-01-02	13.50	13.63	13.22	13.25	221400
2001-01-03	13.25	15.00	13.16	14.91	260600
2001-01-04	15.02	15.91	14.25	14.47	448800
2001-01-05	14.38	14.72	14.19	14.28	201000
2001-01-08	14.50	14.56	14.25	14.50	211400
2001-01-09	14.50	14.69	14.44	14.53	252600
2001-01-10	14.63	14.69	14.31	14.69	222800
2001-01-11	14.72	14.91	14.53	14.88	79600
2001-01-12	14.88	15.38	14.69	15.38	210800
2001-01-16	15.31	15.31	14.69	14.91	240200
2001-01-17	14.88	14.94	14.56	14.63	284400
2001-01-18	14.53	14.94	14.28	14.88	118400
2001-01-19	14.69	15.53	14.69	15.16	138400
2001-01-22	15.17	15.17	14.50	14.94	145000
2001-01-23	14.91	15.38	14.69	15.24	110400
2001-01-24	15.09	15.30	14.69	14.84	88000
2001-01-25	14.84	15.38	14.81	14.84	96800
2001-01-26	14.88	15.19	14.78	15.06	79600
2001-01-29	15.12	15.43	14.66	15.16	93400
2001-01-30	15.01	15.25	14.94	15.19	87600
2001-01-31	15.03	15.59	14.25	14.63	169400
2001-02-01	14.25	14.97	14.25	14.97	116200
2001-02-02	14.94	15.16	14.75	14.75	130400
2001-02-05	14.78	15.25	14.78	15.25	24000
2001-02-06	15.41	15.88	15.13	15.66	68000
2001-02-07	15.50	15.94	15.09	15.84	68800
2001-02-08	15.83	15.83	14.81	15.25	87400
2001-02-09	15.00	15.97	14.88	15.75	96400
2001-02-12	15.74	15.84	15.25	15.84	74600
2001-02-13	15.88	16.09	15.75	15.88	85200
2001-02-14	16.12	16.13	15.28	15.47	96800
2001-02-15	15.03	15.75	15.03	15.44	156200
2001-02-16	15.63	15.63	14.88	14.97	158000
2001-02-20	15.00	15.38	14.88	14.88	108600
2001-02-21	14.63	14.91	13.69	14.03	100000
2001-02-22	13.98	14.06	13.34	13.79	188400
2001-02-23	13.80	13.80	12.69	13.56	103200
2001-02-26	13.56	13.88	13.22	13.84	110800
2001-02-27	13.56	13.84	13.31	13.31	292000
2001-02-28	13.49	14.41	13.30	13.97	136400
2001-03-01	13.94	13.97	13.33	13.81	77200
2001-03-02	13.80	14.06	13.75	13.81	100200
2001-03-05	13.91	14.06	13.81	14.00	507600
2001-03-06	14.09	14.47	13.94	14.47	172000
2001-03-07	14.47	14.66	14.25	14.25	452400
2001-03-08	14.25	14.56	14.06	14.25	188600
2001-03-09	14.19	14.19	13.50	13.63	136200
2001-03-12	13.72	13.72	13.19	13.44	148400
2001-03-13	13.41	14.00	13.38	14.00	70200
2001-03-14	13.53	13.94	13.25	13.50	120200
2001-03-15	13.52	13.72	13.25	13.59	69800
2001-03-16	13.59	14.00	13.00	13.09	276800
2001-03-19	13.38	13.38	12.00	12.75	128800
2001-03-20	12.69	12.84	12.28	12.44	138200
2001-03-21	12.56	12.56	12.06	12.22	89600
2001-03-22	12.34	12.34	11.00	11.59	432800
2001-03-23	11.91	12.31	11.69	12.03	226000
2001-03-26	12.30	12.30	12.00	12.09	278400
2001-03-27	12.00	12.56	11.94	12.50	341600
2001-03-28	12.50	12.50	12.06	12.09	221800
2001-03-29	12.09	12.50	12.06	12.22	103400
2001-03-30	12.22	13.22	12.19	13.00	239000
2001-04-02	12.31	12.88	12.09	12.22	210600
2001-04-03	12.22	12.47	12.09	12.47	213400
2001-04-04	12.31	12.47	12.19	12.22	88200
2001-04-05	12.27	13.25	12.25	13.25	74800
2001-04-06	12.72	13.25	12.34	12.91	111000
2001-04-09	12.91	13.00	12.75	12.75	36000
2001-04-10	12.76	13.64	12.76	13.44	97800
2001-04-11	13.22	13.22	12.33	12.65	157800
2001-04-12	12.64	13.10	12.51	13.10	52000
2001-04-16	13.10	13.10	12.48	12.96	93800
2001-04-17	12.81	12.93	12.46	12.83	75200
2001-04-18	12.64	12.88	12.35	12.51	124200
2001-04-19	12.90	13.25	12.63	13.25	102600
2001-04-20	13.24	13.52	12.75	13.51	152200
2001-04-23	13.46	13.52	12.89	13.00	227200
2001-04-24	12.95	13.49	12.84	13.05	94000
2001-04-25	13.44	14.14	12.93	14.14	195000
2001-04-26	13.45	13.78	13.43	13.78	159400
2001-04-27	13.78	14.41	13.62	14.36	93600
2001-04-30	14.35	14.35	13.40	13.46	185000
2001-05-01	14.30	14.30	13.54	14.01	148800
2001-05-02	14.08	14.08	13.82	14.02	43000
2001-05-03	14.02	14.02	13.33	13.33	95200
2001-05-04	13.33	14.08	13.14	14.08	169800
2001-05-07	14.00	14.00	13.56	13.80	49800
2001-05-08	13.88	13.88	13.23	13.34	68200
2001-05-09	13.31	13.63	13.30	13.31	36400
2001-05-10	13.63	13.63	12.69	12.69	90200
2001-05-11	12.88	13.25	12.61	13.20	75800
2001-05-14	13.20	13.20	12.64	12.71	63000
2001-05-15	12.88	12.88	12.55	12.67	121400
2001-05-16	12.72	13.70	12.68	13.32	98400
2001-05-17	13.12	13.89	12.88	13.89	94800
2001-05-18	13.56	13.56	13.25	13.25	57800
2001-05-21	13.50	14.05	13.33	13.98	176800
2001-05-22	14.08	14.47	13.75	14.16	243400
2001-05-23	14.08	14.15	13.21	13.22	150600
2001-05-24	13.22	14.25	13.00	14.09	298200
2001-05-25	13.79	13.79	13.00	13.09	106600
2001-05-29	13.10	13.17	12.62	12.68	155600
2001-05-30	12.76	13.00	12.60	12.75	100600
2001-05-31	12.70	12.97	12.65	12.73	184600
2001-06-01	12.73	13.49	12.70	13.39	83400
2001-06-04	13.40	13.58	13.00	13.51	81600
2001-06-05	13.23	13.53	13.23	13.33	87600
2001-06-06	13.20	13.38	12.93	12.93	111200
2001-06-07	13.20	13.70	12.90	13.70	82000
2001-06-08	13.70	13.70	12.93	12.98	96400
2001-06-11	12.98	13.08	12.93	13.00	190800
2001-06-12	12.90	13.38	12.88	13.38	83200
2001-06-13	13.45	13.75	13.00	13.00	61000
2001-06-14	13.00	13.34	12.93	13.03	67600
2001-06-15	13.19	13.38	13.01	13.27	266400
2001-06-18	13.40	13.40	13.10	13.13	105000
2001-06-19	13.45	13.45	13.02	13.03	137400
2001-06-20	13.35	13.74	13.00	13.74	173400
2001-06-21	13.60	13.81	13.33	13.35	136600
2001-06-22	13.35	13.54	13.18	13.33	113600
2001-06-25	13.34	13.46	12.98	13.08	128800
2001-06-26	13.04	13.53	13.00	13.07	99400
2001-06-27	13.36	13.75	13.05	13.25	81600
2001-06-28	13.25	13.87	13.11	13.87	102400
2001-06-29	13.84	14.00	13.25	13.25	222400
2001-07-02	13.49	14.50	13.24	14.01	202600
2001-07-03	13.55	14.40	13.19	13.21	104200
2001-07-05	13.21	13.53	13.13	13.42	103600
2001-07-06	13.13	13.13	12.33	12.63	261600
2001-07-09	12.55	12.69	12.53	12.62	313400
2001-07-10	12.62	12.62	12.11	12.17	143000
2001-07-11	12.17	12.30	12.03	12.03	156200
2001-07-12	12.47	12.95	12.47	12.90	133200
2001-07-13	12.90	13.60	12.40	13.45	84600
2001-07-16	13.45	13.50	12.58	12.73	114400
2001-07-17	12.85	13.48	12.42	13.48	74400
2001-07-18	13.44	13.45	12.50	12.50	92000
2001-07-19	12.66	13.15	12.63	12.94	56000
2001-07-20	12.95	13.50	12.63	13.15	135600
2001-07-23	13.06	13.10	12.58	13.06	94400
2001-07-24	13.06	13.12	12.63	13.12	68400
2001-07-25	13.05	13.75	12.75	13.38	95600
2001-07-26	13.00	13.50	13.00	13.38	158400
2001-07-27	13.38	13.50	13.05	13.21	70800
2001-07-30	13.25	13.25	12.87	13.10	117000
2001-07-31	11.33	13.10	11.33	12.45	317400
2001-08-01	12.50	13.16	12.45	13.09	113200
2001-08-02	13.19	13.25	12.90	13.20	102600
2001-08-03	13.20	13.25	12.85	13.01	104200
2001-08-06	12.86	13.71	12.86	13.53	165600
2001-08-07	13.72	13.72	13.31	13.48	132200
2001-08-08	12.95	13.49	12.95	13.09	54800
2001-08-09	12.75	13.31	12.66	13.31	131800
2001-08-10	13.13	13.31	12.92	13.11	123000
2001-08-13	13.31	13.39	12.90	13.37	102800
2001-08-14	13.00	13.65	13.00	13.40	262200
2001-08-15	13.51	13.60	13.21	13.58	122000
2001-08-16	13.25	13.72	13.11	13.65	153400
2001-08-17	13.68	13.68	13.01	13.37	86400
2001-08-20	13.16	13.75	13.16	13.70	209800
2001-08-21	13.76	13.96	13.63	13.73	390600
2001-08-22	13.68	14.00	13.63	14.00	254800
2001-08-23	13.56	14.39	13.55	13.63	177000
2001-08-24	13.73	13.93	13.41	13.75	324000
2001-08-27	13.63	13.91	13.57	13.65	188400
2001-08-28	13.58	13.69	13.28	13.50	99000
2001-08-29	13.55	13.55	13.18	13.31	148600
2001-08-30	13.31	13.45	13.15	13.18	82800
2001-08-31	13.27	13.30	13.02	13.02	159600
2001-09-04	13.00	13.35	12.90	12.91	147200
2001-09-05	12.91	13.04	12.78	12.90	150400
2001-09-06	12.90	12.90	12.45	12.61	202000
2001-09-07	12.50	12.79	12.45	12.48	101600
2001-09-10	12.48	12.65	12.33	12.55	130800
2001-09-17	12.33	12.55	11.53	11.76	138200
2001-09-18	11.75	12.20	11.66	11.89	58200
2001-09-19	11.55	12.14	11.35	11.63	189000
2001-09-20	11.51	11.58	10.69	10.75	122800
2001-09-21	10.50	10.84	10.44	10.57	269800
2001-09-24	10.44	11.11	10.34	11.11	339400
2001-09-25	11.00	11.37	10.94	11.10	360400
2001-09-26	11.32	11.32	10.53	10.73	262200
2001-09-27	10.80	10.98	10.63	10.95	189000
2001-09-28	10.93	10.97	10.48	10.93	265600
2001-10-01	10.83	10.93	10.55	10.93	144600
2001-10-02	10.93	11.08	10.61	11.08	172800
2001-10-03	10.99	12.09	10.77	11.26	127600
2001-10-04	11.16	12.20	11.16	11.83	110800
2001-10-05	11.78	11.91	11.13	11.62	138800
2001-10-08	11.95	12.10	11.48	11.79	74600
2001-10-09	11.84	11.84	11.22	11.58	177600
2001-10-10	11.60	11.70	11.46	11.67	143200
2001-10-11	11.67	12.35	11.60	12.27	126200
2001-10-12	12.11	12.50	11.54	11.92	91800
2001-10-15	11.65	12.40	11.65	12.40	95400
2001-10-16	12.07	12.49	11.85	12.49	237200
2001-10-17	12.35	12.35	11.74	11.74	125400
2001-10-18	11.74	11.98	11.59	11.89	96400
2001-10-19	11.63	11.95	11.30	11.83	65000
2001-10-22	12.01	12.03	11.53	11.99	144200
2001-10-23	11.94	12.26	11.48	11.48	104200
2001-10-24	11.48	12.03	11.48	11.94	42200
2001-10-25	11.80	12.38	11.45	12.20	141600
2001-10-26	11.69	12.50	11.66	12.36	101600
2001-10-29	12.12	12.13	11.80	11.85	106600
2001-10-30	11.85	11.99	11.48	11.49	145400
2001-10-31	11.45	11.71	11.22	11.22	129400
2001-11-01	11.45	11.54	11.08	11.51	130600
2001-11-02	11.33	11.80	11.33	11.54	139000
2001-11-05	11.63	11.92	11.40	11.59	69200
2001-11-06	11.85	12.15	11.53	12.04	121000
2001-11-07	11.97	12.03	11.76	11.92	67800
2001-11-08	11.97	12.25	11.77	11.77	42200
2001-11-09	11.76	12.17	11.72	12.10	80800
2001-11-12	11.82	12.25	11.75	11.91	224000
2001-11-13	12.01	12.13	11.68	11.92	215000
2001-11-14	11.90	12.23	11.90	12.03	354200
2001-11-15	12.12	12.25	12.04	12.05	223200
2001-11-16	12.10	12.28	12.00	12.00	197400
2001-11-19	12.01	12.30	11.99	12.29	266000
2001-11-20	12.24	12.31	12.13	12.13	161800
2001-11-21	12.13	12.13	11.76	12.03	75200
2001-11-23	11.77	12.40	11.75	12.28	32000
2001-11-26	12.01	12.43	12.01	12.43	270000
2001-11-27	12.40	12.50	11.91	12.24	340000
2001-11-28	12.16	12.25	12.02	12.02	174400
2001-11-29	12.08	12.43	12.03	12.43	213800
2001-11-30	12.37	12.42	12.06	12.08	366000
2001-12-03	12.03	12.25	11.93	12.02	165600
2001-12-04	11.97	12.25	11.95	12.10	217600
2001-12-05	12.10	12.50	12.08	12.47	340000
2001-12-06	12.48	12.98	12.39	12.95	705600
2001-12-07	12.76	13.00	12.62	12.91	461200
2001-12-10	12.86	13.00	12.71	12.75	320000
2001-12-11	12.63	12.98	12.63	12.71	85800
2001-12-12	12.68	12.92	12.55	12.70	187000
2001-12-13	12.61	12.91	12.20	12.42	331600
2001-12-14	12.48	12.93	12.34	12.70	179800
2001-12-17	12.62	13.44	12.48	13.43	217800
2001-12-18	13.44	13.58	13.18	13.50	267400
2001-12-19	13.40	13.41	12.99	13.07	158600
2001-12-20	13.00	13.22	12.86	12.87	144800
2001-12-21	12.68	13.16	12.67	13.11	472200
2001-12-24	13.17	13.18	13.07	13.07	75800
2001-12-26	13.10	13.33	12.84	13.03	180200
2001-12-27	13.00	13.25	12.91	13.23	288000
2001-12-28	13.15	13.21	12.86	13.06	373800
2001-12-31	13.10	13.50	12.85	13.21	522000
2002-01-02	13.13	13.39	13.00	13.26	232400
2002-01-03	13.30	14.25	13.15	13.93	513000
2002-01-04	13.93	14.03	13.70	13.84	262400
2002-01-07	14.00	14.25	13.68	13.71	177200
2002-01-08	13.70	13.80	13.40	13.55	434000
2002-01-09	13.40	13.80	13.40	13.47	138800
2002-01-10	13.38	13.63	13.27	13.29	138800
2002-01-11	13.35	13.42	13.08	13.21	149800
2002-01-14	13.08	13.18	12.49	12.77	200200
2002-01-15	12.69	13.00	12.69	12.78	185000
2002-01-16	12.76	12.85	12.43	12.51	236000
2002-01-17	12.90	12.90	12.63	12.72	298800
2002-01-18	12.70	12.80	12.50	12.58	184000
2002-01-22	12.60	12.75	12.19	12.19	219600
2002-01-23	12.20	12.60	12.14	12.60	226000
2002-01-24	12.61	12.63	12.47	12.55	786400
2002-01-25	12.53	12.65	12.53	12.60	317200
2002-01-28	12.55	13.40	12.55	13.16	572800
2002-01-29	13.40	13.53	12.78	13.00	256800
2002-01-30	13.00	13.35	13.00	13.30	168400
2002-01-31	13.26	13.56	13.09	13.23	258400
2002-02-01	13.35	13.43	13.00	13.20	178200
2002-02-04	13.25	13.36	13.06	13.10	237000
2002-02-05	13.10	13.50	13.10	13.41	218800
2002-02-06	13.42	13.53	13.29	13.39	205400
2002-02-07	13.45	13.45	13.25	13.32	179600
2002-02-08	13.45	13.88	13.23	13.85	139000
2002-02-11	13.74	13.92	13.55	13.76	96000
2002-02-12	13.85	14.06	13.35	14.00	155000
2002-02-13	14.00	14.10	13.57	13.83	185400
2002-02-14	13.91	14.00	13.58	13.69	362400
2002-02-15	13.81	13.81	13.28	13.51	206200
2002-02-19	13.33	13.60	13.05	13.18	384200
2002-02-20	13.20	13.57	13.04	13.48	291200
2002-02-21	13.48	13.62	13.30	13.40	168400
2002-02-22	13.33	13.74	13.23	13.72	217200
2002-02-25	13.36	13.98	13.35	13.81	140200
2002-02-26	13.37	13.85	13.37	13.67	246200
2002-02-27	13.85	14.00	13.33	13.72	165000
2002-02-28	13.46	13.75	13.45	13.62	178400
2002-03-01	13.73	13.73	13.48	13.63	221000
2002-03-04	13.48	14.12	13.48	14.09	107800
2002-03-05	14.12	14.20	13.61	13.95	153600
2002-03-06	13.90	14.91	13.90	14.81	338200
2002-03-07	14.51	14.77	14.45	14.52	313200
2002-03-08	14.60	14.68	14.42	14.58	208000
2002-03-11	14.54	14.66	14.42	14.66	160000
2002-03-12	14.67	14.73	14.50	14.50	210400
2002-03-13	14.63	14.69	14.33	14.51	163800
2002-03-14	14.50	14.70	14.50	14.55	194400
2002-03-15	14.35	14.85	14.35	14.78	224000
2002-03-18	14.51	14.82	14.51	14.82	91800
2002-03-19	14.82	15.00	14.58	14.96	79600
2002-03-20	15.00	15.00	14.78	14.91	83600
2002-03-21	14.76	14.81	14.50	14.75	169200
2002-03-22	14.73	14.96	14.53	14.75	99200
2002-03-25	14.67	14.88	14.63	14.71	195800
2002-03-26	14.53	14.89	14.50	14.89	134800
2002-03-27	14.86	15.00	14.71	14.92	206800
2002-03-28	14.98	15.24	14.60	15.08	147800
2002-04-01	14.70	15.28	14.50	14.90	140400
2002-04-02	14.65	15.40	14.65	15.23	189000
2002-04-03	15.20	15.30	14.59	14.76	149800
2002-04-04	14.76	15.17	14.76	15.17	93000
2002-04-05	14.75	15.67	14.75	15.58	223800
2002-04-08	15.29	15.70	15.23	15.65	121800
2002-04-09	15.70	15.96	15.49	15.73	191400
2002-04-10	15.47	16.17	15.47	16.10	213400
2002-04-11	15.99	16.12	15.75	15.90	202800
2002-04-12	15.66	16.00	15.64	15.95	227800
2002-04-15	15.76	16.25	15.73	15.80	150400
2002-04-16	15.68	16.67	15.68	16.66	184200
2002-04-17	16.64	16.70	16.14	16.14	307400
2002-04-18	16.50	16.50	15.89	16.04	84600
2002-04-19	16.47	16.47	15.93	16.11	76800
2002-04-22	15.88	16.15	15.40	15.47	215800
2002-04-23	15.47	15.75	15.42	15.57	154600
2002-04-24	15.45	16.25	15.08	15.17	305200
2002-04-25	15.00	15.33	14.80	15.25	243800
2002-04-26	15.50	15.60	14.95	15.33	202400
2002-04-29	15.25	15.33	14.95	15.04	298600
2002-04-30	15.49	15.61	14.91	15.49	208000
2002-05-01	15.31	15.36	14.88	15.22	184000
2002-05-02	15.00	15.72	15.00	15.49	167000
2002-05-03	15.41	15.75	15.29	15.58	181800
2002-05-06	15.54	15.83	14.96	15.03	92600
2002-05-07	15.18	15.55	14.98	15.19	67800
2002-05-08	15.50	15.56	15.09	15.50	138200
2002-05-09	15.47	15.70	15.20	15.31	145000
2002-05-10	15.17	15.38	14.97	15.01	169000
2002-05-13	15.01	15.36	14.98	15.18	113200
2002-05-14	15.03	16.00	15.03	15.95	185000
2002-05-15	15.92	15.92	15.59	15.79	223400
2002-05-16	15.79	15.92	15.39	15.46	126800
2002-05-17	15.78	15.78	15.29	15.51	161800
2002-05-20	15.74	15.75	15.50	15.53	114800
2002-05-21	15.45	15.70	15.31	15.31	79800
2002-05-22	15.30	15.52	15.00	15.17	108200
2002-05-23	15.05	15.38	14.94	15.37	190400
2002-05-24	15.05	15.60	15.05	15.25	156200
2002-05-28	15.16	15.16	14.83	15.00	196600
2002-05-29	14.84	14.95	14.50	14.61	161400
2002-05-30	14.58	14.58	14.12	14.40	219800
2002-05-31	14.39	14.63	14.09	14.23	228600
2002-06-03	14.15	14.38	13.70	13.76	178600
2002-06-04	13.67	13.79	13.44	13.67	194000
2002-06-05	13.67	13.94	13.67	13.94	102600
2002-06-06	13.85	14.00	13.24	13.31	116400
2002-06-07	13.23	13.65	12.94	13.63	183200
2002-06-10	13.33	13.76	13.33	13.61	96000
2002-06-11	13.55	13.83	13.45	13.45	214200
2002-06-12	13.45	13.59	13.33	13.55	111800
2002-06-13	13.45	13.75	13.36	13.51	175600
2002-06-14	13.50	13.51	13.21	13.46	291200
2002-06-17	13.45	14.23	13.45	13.71	309800
2002-06-18	13.48	14.00	13.48	13.65	108400
2002-06-19	13.20	14.12	13.13	13.48	265600
2002-06-20	13.38	13.65	13.30	13.31	212800
2002-06-21	12.98	13.90	12.73	13.18	427200
2002-06-24	13.26	13.35	12.66	13.03	204800
2002-06-25	13.13	13.33	12.50	12.61	193000
2002-06-26	12.56	12.89	12.37	12.83	272800
2002-06-27	12.61	13.13	12.47	12.95	354200
2002-06-28	12.72	13.57	11.92	12.33	712000
2002-07-01	12.51	13.11	11.85	12.49	297000
2002-07-02	12.05	12.78	12.03	12.25	130200
2002-07-03	12.15	12.81	11.80	12.18	201600
2002-07-05	12.10	12.86	12.10	12.80	100800
2002-07-08	12.57	12.65	12.44	12.44	176200
2002-07-09	12.39	12.84	12.33	12.47	153000
2002-07-10	12.30	12.57	11.91	11.98	80400
2002-07-11	11.90	12.24	11.36	11.63	355200
2002-07-12	11.35	11.95	11.19	11.42	295200
2002-07-15	11.25	11.47	10.73	11.41	186600
2002-07-16	11.16	11.53	10.78	11.24	206200
2002-07-17	11.08	11.77	11.08	11.64	279000
2002-07-18	11.70	11.85	11.38	11.58	357200
2002-07-19	11.68	11.71	11.25	11.46	344800
2002-07-22	11.86	11.86	11.06	11.20	231600
2002-07-23	11.13	11.35	10.96	10.97	238600
2002-07-24	11.27	11.57	10.66	11.54	348000
2002-07-25	11.21	11.87	11.11	11.75	300600
2002-07-26	11.89	11.90	11.29	11.50	242400
2002-07-29	11.70	12.25	11.53	12.09	193400
2002-07-30	11.56	12.38	11.55	12.21	220000
2002-07-31	11.88	12.40	11.58	12.05	186000
2002-08-01	11.52	12.31	11.52	11.93	182000
2002-08-02	11.63	12.25	11.44	11.46	246600
2002-08-05	11.40	11.94	11.15	11.16	309600
2002-08-06	11.18	11.80	11.18	11.57	317200
2002-08-07	11.85	11.88	11.36	11.86	219200
2002-08-08	11.89	12.25	11.65	12.24	106000
2002-08-09	12.05	12.33	11.81	12.27	265200
2002-08-12	12.25	12.25	11.84	12.07	96600
2002-08-13	11.84	12.39	11.83	11.83	137400
2002-08-14	11.82	12.39	11.42	12.39	224200
2002-08-15	12.40	12.45	12.22	12.31	87600
2002-08-16	12.31	12.63	12.03	12.57	102800
2002-08-19	12.44	13.00	12.44	12.88	145800
2002-08-20	12.88	12.97	12.56	12.72	98800
2002-08-21	12.59	12.88	12.34	12.78	148600
2002-08-22	12.78	12.87	11.91	12.08	397200
2002-08-23	12.08	12.15	11.56	11.96	225400
2002-08-26	11.88	12.24	11.58	11.96	116000
2002-08-27	11.95	12.28	11.46	11.55	218200
2002-08-28	11.41	11.47	10.99	11.23	351200
2002-08-29	11.01	11.48	10.86	11.30	188600
2002-08-30	11.29	11.52	11.22	11.45	183400
2002-09-03	11.22	11.34	10.96	11.27	382000
2002-09-04	11.13	11.57	11.08	11.57	421400
2002-09-05	11.23	11.70	11.23	11.54	357600
2002-09-06	11.45	11.85	11.45	11.85	335800
2002-09-09	11.70	12.16	11.57	12.09	200400
2002-09-10	12.17	12.25	11.76	12.23	215000
2002-09-11	12.24	12.33	12.01	12.10	115200
2002-09-12	12.05	12.24	11.77	12.00	153000
2002-09-13	12.00	12.17	11.75	12.12	180000
2002-09-16	11.75	12.22	11.75	12.00	185000
2002-09-17	12.15	12.22	11.85	12.02	141400
2002-09-18	11.76	12.19	11.69	12.06	107400
2002-09-19	11.84	12.15	11.60	12.00	287200
2002-09-20	11.76	12.02	11.65	12.00	471600
2002-09-23	11.63	12.09	11.51	11.54	116800
2002-09-24	11.53	11.59	11.32	11.50	107200
2002-09-25	11.44	11.86	11.44	11.86	147800
2002-09-26	11.84	12.28	11.65	12.16	103800
2002-09-27	12.18	12.29	11.55	11.70	141000
2002-09-30	11.66	12.02	11.28	11.87	170800
2002-10-01	11.82	12.03	11.55	11.85	226000
2002-10-02	11.67	12.01	11.49	11.49	180800
2002-10-03	11.49	11.86	11.29	11.30	131200
2002-10-04	11.70	11.72	10.96	11.17	108800
2002-10-07	11.01	11.15	10.89	10.95	174200
2002-10-08	11.00	11.38	10.86	11.35	133600
2002-10-09	11.08	11.34	10.73	10.73	184400
2002-10-10	10.73	11.36	10.70	11.36	112200
2002-10-11	11.47	11.73	11.29	11.63	72600
2002-10-14	11.60	11.64	11.15	11.21	83800
2002-10-15	11.23	12.24	11.23	12.24	97600
2002-10-16	12.24	12.30	11.71	11.77	88400
2002-10-17	11.68	12.44	11.68	12.43	90400
2002-10-18	12.43	12.50	12.15	12.15	124600
2002-10-21	12.14	12.58	11.93	12.58	107200
2002-10-22	12.51	12.51	12.21	12.26	102200
2002-10-23	12.49	12.49	11.93	12.15	164600
2002-10-24	12.38	12.46	12.08	12.12	101400
2002-10-25	12.23	12.50	12.00	12.48	76200
2002-10-28	12.48	12.55	12.18	12.33	84600
2002-10-29	12.50	12.51	12.11	12.48	126000
2002-10-30	12.50	12.90	12.42	12.85	111600
2002-10-31	12.65	13.30	12.65	12.96	148400
2002-11-01	12.77	13.19	12.77	13.14	167400
2002-11-04	13.18	13.43	12.79	13.05	141200
2002-11-05	13.06	13.31	13.03	13.28	52400
2002-11-06	13.27	13.63	13.00	13.61	74800
2002-11-07	13.05	13.69	13.05	13.59	142200
2002-11-08	13.36	13.65	13.36	13.42	74800
2002-11-11	13.37	13.50	12.77	12.86	126200
2002-11-12	12.80	13.06	12.70	12.81	206400
2002-11-13	12.59	13.04	12.33	12.35	229400
2002-11-14	12.50	12.88	12.37	12.50	288200
2002-11-15	12.47	12.88	12.44	12.59	274000
2002-11-18	12.51	12.81	12.40	12.48	112600
2002-11-19	12.65	12.73	12.34	12.42	77400
2002-11-20	12.41	12.99	12.41	12.99	74200
2002-11-21	12.95	13.28	12.94	13.28	110600
2002-11-22	12.88	13.29	12.88	13.27	108800
2002-11-25	13.18	13.58	13.05	13.55	135800
2002-11-26	13.38	13.73	12.98	13.20	184800
2002-11-27	13.23	13.57	12.93	13.57	253600
2002-11-29	13.62	13.88	13.62	13.68	70600
2002-12-02	13.61	13.93	13.54	13.63	319000
2002-12-03	13.63	13.69	13.50	13.57	110600
2002-12-04	13.56	13.77	13.43	13.65	96400
2002-12-05	13.63	13.84	13.55	13.63	204400
2002-12-06	13.60	13.92	13.44	13.89	203800
2002-12-09	13.76	13.76	12.95	12.96	189800
2002-12-10	12.92	13.29	12.83	13.21	249200
2002-12-11	13.13	13.38	12.99	13.04	161400
2002-12-12	12.95	13.00	12.15	12.31	562000
2002-12-13	12.26	12.41	11.74	11.84	168000
2002-12-16	11.72	12.76	11.70	12.50	283200
2002-12-17	12.38	12.38	12.02	12.13	206800
2002-12-18	12.11	12.11	11.75	11.89	178800
2002-12-19	11.97	11.98	11.65	11.73	431600
2002-12-20	11.80	11.80	11.57	11.71	491600
2002-12-23	11.64	12.26	11.64	12.26	564600
2002-12-24	12.02	12.30	12.01	12.04	80800
2002-12-26	12.00	12.33	11.89	12.18	144400
2002-12-27	12.02	12.20	11.81	12.17	149800
2002-12-30	12.04	12.33	11.93	12.17	176400
2002-12-31	12.29	12.61	12.28	12.42	231800
2003-01-02	12.41	12.65	12.34	12.50	145800
2003-01-03	12.53	12.61	12.18	12.50	167200
2003-01-06	12.48	12.71	12.46	12.63	243800
2003-01-07	12.53	12.67	12.36	12.62	185000
2003-01-08	12.56	12.62	12.24	12.24	156200
2003-01-09	12.23	12.62	12.23	12.55	148800
2003-01-10	12.60	12.63	12.16	12.33	196000
2003-01-13	12.27	12.44	12.13	12.19	130600
2003-01-14	12.22	12.46	12.16	12.46	98600
2003-01-15	12.48	12.49	12.22	12.35	63200
2003-01-16	12.29	12.62	12.15	12.15	102200
2003-01-17	12.14	12.14	11.76	11.76	211400
2003-01-21	11.75	11.81	11.61	11.64	98000
2003-01-22	11.58	11.63	11.18	11.22	81200
2003-01-23	11.28	11.37	11.15	11.36	118800
2003-01-24	11.32	11.39	10.90	10.90	117200
2003-01-27	10.88	11.12	10.88	11.02	152200
2003-01-28	11.00	11.16	10.93	11.09	117400
2003-01-29	11.05	11.25	10.89	11.24	152000
2003-01-30	11.17	11.33	10.73	10.84	121600
2003-01-31	10.81	11.10	10.75	11.05	127400
2003-02-03	10.95	11.17	10.86	10.96	94200
2003-02-04	10.89	10.94	10.83	10.91	75600
2003-02-05	10.79	11.21	10.72	10.76	75600
2003-02-06	10.75	10.99	10.75	10.98	63600
2003-02-07	11.00	11.11	10.62	10.63	64600
2003-02-10	10.60	10.69	10.33	10.56	151000
2003-02-11	10.50	10.83	10.39	10.58	135400
2003-02-12	10.39	10.68	10.32	10.36	81000
2003-02-13	10.37	10.60	10.26	10.51	116800
2003-02-14	10.50	10.84	10.50	10.74	183200
2003-02-18	10.77	11.13	10.68	11.12	113400
2003-02-19	10.78	11.00	10.57	10.75	146000
2003-02-20	10.75	11.15	10.75	10.96	166000
2003-02-21	10.98	11.12	10.92	11.10	189000
2003-02-24	11.00	11.12	10.85	10.93	80800
2003-02-25	10.84	11.34	10.84	11.31	123000
2003-02-26	11.32	11.41	11.06	11.10	115600
2003-02-27	11.03	11.83	11.03	11.71	216600
2003-02-28	11.69	12.28	11.69	11.97	307000
2003-03-03	11.90	12.27	11.88	12.13	294200
2003-03-04	12.08	12.38	12.08	12.14	262600
2003-03-05	12.12	12.17	11.93	12.11	201800
2003-03-06	12.06	12.24	12.04	12.09	263000
2003-03-07	12.08	12.15	11.85	12.05	279800
2003-03-10	12.03	12.05	11.85	11.86	127400
2003-03-11	11.83	12.13	11.83	11.96	147000
2003-03-12	12.00	12.29	11.85	12.17	188600
2003-03-13	12.23	12.50	12.23	12.38	157000
2003-03-14	12.36	12.48	12.33	12.37	118000
2003-03-17	12.35	12.56	12.32	12.56	198400
2003-03-18	12.62	12.63	12.33	12.48	167400
2003-03-19	12.21	12.67	12.20	12.56	177600
2003-03-20	12.51	12.61	12.27	12.50	228000
2003-03-21	12.46	13.38	12.40	13.33	427600
2003-03-24	13.26	13.38	12.61	12.67	126000
2003-03-25	12.63	13.12	12.47	12.83	159200
2003-03-26	12.74	12.85	12.53	12.53	122400
2003-03-27	12.48	13.14	12.43	12.96	142400
2003-03-28	12.93	13.08	12.70	12.71	158000
2003-03-31	12.63	12.64	11.98	12.05	229200
2003-04-01	12.03	12.32	12.01	12.13	214800
2003-04-02	12.21	13.00	12.20	12.84	254000
2003-04-03	12.85	13.18	12.65	12.77	190800
2003-04-04	13.02	13.25	12.76	13.01	118200
2003-04-07	12.98	13.52	12.98	13.05	139800
2003-04-08	13.06	13.19	12.83	12.89	138400
2003-04-09	12.79	12.94	12.66	12.80	145200
2003-04-10	12.50	12.66	12.47	12.58	132800
2003-04-11	12.75	12.91	12.18	12.33	191200
2003-04-14	12.23	12.76	12.08	12.62	224200
2003-04-15	12.50	12.66	12.40	12.57	154800
2003-04-16	12.68	12.87	12.41	12.66	112800
2003-04-17	12.65	13.07	12.36	12.37	144800
2003-04-21	12.35	12.60	12.35	12.60	102200
2003-04-22	12.48	12.75	12.48	12.69	101600
2003-04-23	12.70	12.70	12.45	12.63	92800
2003-04-24	12.60	12.75	12.45	12.54	118400
2003-04-25	12.49	12.64	12.42	12.54	67000
2003-04-28	12.57	12.79	12.57	12.74	158400
2003-04-29	12.79	12.85	12.62	12.64	139200
2003-04-30	12.54	12.80	12.54	12.63	186000
2003-05-01	12.63	12.72	12.39	12.57	112200
2003-05-02	12.49	12.79	12.45	12.75	111400
2003-05-05	12.64	12.88	12.60	12.80	357000
2003-05-06	12.67	12.91	12.67	12.76	170200
2003-05-07	12.59	12.80	12.58	12.66	95600
2003-05-08	12.74	12.74	12.48	12.55	44000
2003-05-09	12.63	12.90	12.48	12.85	258800
2003-05-12	12.77	13.00	12.77	12.99	65400
2003-05-13	12.87	13.00	12.85	12.89	70400
2003-05-14	12.87	12.96	12.86	12.96	75000
2003-05-15	12.99	13.03	12.84	12.87	239400
2003-05-16	12.98	13.00	12.85	12.94	257600
2003-05-19	12.88	12.93	12.74	12.75	143800
2003-05-20	12.75	12.81	12.50	12.57	86200
2003-05-21	12.41	12.52	12.33	12.40	94600
2003-05-22	12.32	12.55	12.26	12.31	135400
2003-05-23	12.26	12.53	12.22	12.50	70800
2003-05-27	12.47	12.76	12.33	12.68	75800
2003-05-28	12.52	12.57	11.97	12.35	235800
2003-05-29	12.17	12.26	11.81	12.07	302800
2003-05-30	12.36	12.40	11.81	11.88	233200
2003-06-02	11.88	12.01	11.69	11.73	149800
2003-06-03	11.70	11.80	11.28	11.35	267600
2003-06-04	11.38	11.92	11.14	11.88	275400
2003-06-05	11.91	11.91	11.40	11.84	166000
2003-06-06	11.93	12.33	11.68	11.72	172400
2003-06-09	11.72	11.89	11.35	11.60	240400
2003-06-10	11.65	11.91	11.20	11.86	189600
2003-06-11	11.25	12.12	11.24	12.00	205400
2003-06-12	11.85	12.13	11.81	11.94	116200
2003-06-13	11.76	12.10	11.76	12.03	98400
2003-06-16	12.06	12.49	11.80	12.44	253600
2003-06-17	12.13	12.33	12.03	12.19	161800
2003-06-18	12.05	12.45	11.98	12.13	123400
2003-06-19	12.06	12.50	11.90	11.95	236600
2003-06-20	12.13	12.50	11.44	12.45	269200
2003-06-23	12.49	12.49	12.00	12.04	155000
2003-06-24	12.22	12.45	12.11	12.35	149600
2003-06-25	12.12	12.45	11.58	12.02	350600
2003-06-26	12.15	12.45	11.75	12.24	247800
2003-06-27	12.21	12.43	12.06	12.17	179200
2003-06-30	12.05	12.45	11.81	12.25	370400
2003-07-01	11.79	12.19	11.69	11.90	347800
2003-07-02	11.79	12.27	11.63	12.25	191400
2003-07-03	12.27	12.29	11.88	12.04	170800
2003-07-07	12.38	12.48	12.02	12.15	201200
2003-07-08	12.04	12.50	11.98	12.42	243000
2003-07-09	12.21	12.41	11.99	12.25	226600
2003-07-10	12.05	12.27	12.03	12.25	126400
2003-07-11	12.08	12.80	11.80	12.42	109200
2003-07-14	12.05	12.50	12.05	12.33	116000
2003-07-15	12.32	12.44	12.00	12.12	163000
2003-07-16	12.12	12.37	11.93	12.18	134000
2003-07-17	12.12	12.36	12.00	12.21	209400
2003-07-18	12.07	12.65	12.07	12.57	149800
2003-07-21	12.30	12.49	11.93	12.02	140400
2003-07-22	12.15	12.26	11.73	12.05	171000
2003-07-23	11.85	12.10	11.65	12.03	228400
2003-07-24	11.70	12.26	11.70	12.01	189200
2003-07-25	11.89	12.25	11.81	11.96	287800
2003-07-28	12.01	12.26	11.83	12.20	183000
2003-07-29	11.93	12.20	11.90	12.07	78800
2003-07-30	11.95	12.25	11.78	12.12	295800
2003-07-31	12.69	12.69	11.98	12.08	151600
2003-08-01	11.90	12.15	11.70	11.71	106600
2003-08-04	11.78	12.20	11.63	12.13	123800
2003-08-05	12.05	12.12	11.75	11.92	131400
2003-08-06	11.66	11.95	11.56	11.74	104400
2003-08-07	11.73	11.76	11.45	11.62	81800
2003-08-08	11.59	11.62	11.50	11.50	82200
2003-08-11	11.50	11.67	11.33	11.67	85200
2003-08-12	11.74	11.80	11.61	11.70	99000
2003-08-13	11.61	11.80	11.61	11.80	55200
2003-08-14	11.88	12.05	11.70	12.03	70600
2003-08-15	11.87	12.23	11.87	11.95	29200
2003-08-18	12.00	12.26	11.88	12.25	88200
2003-08-19	12.23	12.72	11.90	12.72	242800
2003-08-20	12.72	12.73	12.35	12.49	171200
2003-08-21	12.38	12.72	12.37	12.51	94800
2003-08-22	12.63	12.63	11.91	12.02	138400
2003-08-25	12.19	12.20	11.88	11.88	130400
2003-08-26	11.88	11.97	11.65	11.97	405800
2003-08-27	11.95	12.50	11.75	12.20	260600
2003-08-28	12.53	12.93	12.37	12.57	296000
2003-08-29	12.98	12.98	12.41	12.44	113800
2003-09-02	12.19	13.12	12.19	13.12	166000
2003-09-03	12.93	13.28	12.88	13.10	333800
2003-09-04	13.65	13.83	13.34	13.60	577200
2003-09-05	13.59	13.65	13.25	13.37	406400
2003-09-08	13.45	13.78	13.08	13.58	180200
2003-09-09	13.50	13.68	13.01	13.07	134600
2003-09-10	13.05	13.34	12.99	13.15	203800
2003-09-11	13.10	13.51	13.03	13.50	333200
2003-09-12	13.43	13.57	13.06	13.39	188600
2003-09-15	13.38	13.60	13.38	13.59	105600
2003-09-16	13.56	13.70	13.36	13.70	110600
2003-09-17	13.71	13.71	13.50	13.50	81400
2003-09-18	13.48	13.75	13.48	13.75	124200
2003-09-19	13.48	13.77	13.48	13.75	153200
2003-09-22	13.75	13.80	13.50	13.80	146000
2003-09-23	13.80	13.80	13.50	13.56	100200
2003-09-24	13.50	13.69	13.49	13.57	158600
2003-09-25	13.50	13.64	13.19	13.19	255400
2003-09-26	13.15	13.22	12.68	12.80	178800
2003-09-29	12.74	13.19	12.65	13.19	164000
2003-09-30	13.19	13.19	12.78	12.95	264600
2003-10-01	12.96	13.42	12.81	13.39	152400
2003-10-02	13.42	13.55	13.20	13.32	151400
2003-10-03	13.25	14.04	13.18	14.00	297600
2003-10-06	14.00	14.05	13.68	13.72	207600
2003-10-07	13.77	14.00	13.72	13.96	74600
2003-10-08	13.90	14.10	13.76	13.89	84400
2003-10-09	13.80	14.00	13.61	14.00	206000
2003-10-10	13.75	13.88	13.61	13.75	170600
2003-10-13	13.68	14.10	13.68	13.94	120200
2003-10-14	14.00	14.13	13.69	14.02	137600
2003-10-15	14.11	14.12	13.98	14.06	128800
2003-10-16	14.02	14.08	13.86	13.99	200600
2003-10-17	14.05	14.10	13.70	13.75	139400
2003-10-20	13.97	14.08	13.75	13.98	129600
2003-10-21	13.96	14.00	13.60	13.80	89800
2003-10-22	13.80	13.80	13.43	13.45	167000
2003-10-23	13.44	13.60	13.33	13.35	130200
2003-10-24	13.33	13.66	13.21	13.39	142000
2003-10-27	13.46	13.90	13.46	13.90	60000
2003-10-28	13.69	13.95	13.65	13.80	126000
2003-10-29	14.18	14.18	13.78	14.03	160200
2003-10-30	14.02	14.25	13.78	13.85	87200
2003-10-31	13.76	14.27	13.66	13.86	171200
2003-11-03	14.04	14.34	13.67	14.16	119800
2003-11-04	14.16	14.31	13.97	14.12	110200
2003-11-05	14.14	14.75	13.75	14.60	265600
2003-11-06	14.50	14.68	14.42	14.63	128200
2003-11-07	14.55	14.95	14.55	14.85	248800
2003-11-10	14.78	14.95	14.64	14.70	147000
2003-11-11	14.63	14.88	14.60	14.81	250000
2003-11-12	14.80	15.39	14.80	15.34	441400
2003-11-13	15.05	15.76	15.05	15.69	1059600
2003-11-14	15.48	15.78	15.48	15.74	794200
2003-11-17	15.63	15.76	15.53	15.75	494000
2003-11-18	15.60	15.85	15.60	15.63	263400
2003-11-19	15.55	15.83	15.55	15.75	214600
2003-11-20	15.65	15.80	15.55	15.73	407800
2003-11-21	15.73	15.95	15.70	15.85	244400
2003-11-24	15.87	16.25	15.70	16.09	327800
2003-11-25	15.86	16.39	15.80	16.33	362600
2003-11-26	16.40	16.49	16.23	16.49	274600
2003-11-28	16.35	16.45	16.26	16.27	85800
2003-12-01	16.50	17.35	16.25	17.28	816400
2003-12-02	17.00	17.31	16.60	17.28	332600
2003-12-03	17.08	17.26	16.98	17.00	459400
2003-12-04	16.94	16.97	16.62	16.94	416000
2003-12-05	16.82	17.01	16.81	16.93	282000
2003-12-08	16.66	16.85	16.60	16.71	269000
2003-12-09	16.60	16.78	16.36	16.65	414000
2003-12-10	16.64	16.76	16.42	16.76	269200
2003-12-11	16.50	17.50	16.50	17.18	518600
2003-12-12	17.01	17.30	16.86	17.17	428800
2003-12-15	17.17	17.21	16.55	16.62	442600
2003-12-16	16.61	17.25	16.54	17.15	369600
2003-12-17	16.90	17.14	16.76	17.06	183000
2003-12-18	16.45	17.27	16.45	17.25	506800
2003-12-19	17.21	17.50	17.12	17.43	558600
2003-12-22	17.28	17.50	17.28	17.50	213200
2003-12-23	17.33	17.86	17.33	17.86	424600
2003-12-24	17.82	17.88	17.50	17.51	130600
2003-12-26	17.45	17.67	17.45	17.55	43600
2003-12-29	17.75	17.97	17.63	17.95	179800
2003-12-30	18.00	18.00	17.77	17.85	309200
2003-12-31	17.88	17.99	17.27	17.31	206000
2004-01-02	17.20	17.82	17.20	17.63	902600
2004-01-05	17.75	17.75	17.42	17.50	411000
2004-01-06	17.60	17.89	17.42	17.77	268200
2004-01-07	17.75	17.90	17.43	17.83	419000
2004-01-08	17.92	18.23	17.80	18.15	318200
2004-01-09	17.75	18.13	17.37	17.90	419800
2004-01-12	17.60	18.22	17.60	17.95	370800
2004-01-13	17.91	18.44	17.90	18.20	359200
2004-01-14	18.48	18.65	18.20	18.59	281600
2004-01-15	18.38	18.50	17.86	18.49	285600
2004-01-16	18.60	18.75	18.14	18.65	270000
2004-01-20	18.70	18.79	18.48	18.68	701800
2004-01-21	18.48	18.90	18.48	18.87	277800
2004-01-22	18.65	18.99	18.49	18.54	206000
2004-01-23	18.59	18.71	18.25	18.44	322600
2004-01-26	18.45	18.75	18.25	18.73	375400
2004-01-27	18.45	18.66	18.19	18.40	358000
2004-01-28	18.50	18.63	18.16	18.19	207400
2004-01-29	18.13	18.48	18.05	18.17	223600
2004-01-30	18.00	18.18	17.88	18.11	216000
2004-02-02	17.85	17.96	16.86	17.20	439600
2004-02-03	17.60	17.60	16.90	17.30	347000
2004-02-04	17.06	17.52	16.86	17.08	295000
2004-02-05	17.40	17.47	17.11	17.33	142400
2004-02-06	17.22	17.95	17.22	17.95	134800
2004-02-09	17.75	17.99	17.66	17.72	89400
2004-02-10	17.50	18.15	17.50	18.13	115800
2004-02-11	17.78	18.34	17.78	18.25	226800
2004-02-12	17.99	18.34	17.99	18.33	157000
2004-02-13	18.23	18.34	17.88	17.89	230400
2004-02-17	17.85	18.43	17.55	18.14	144600
2004-02-18	18.25	18.33	17.66	17.67	96400
2004-02-19	17.76	18.13	17.44	17.44	164200
2004-02-20	17.43	17.90	17.25	17.56	149200
2004-02-23	17.47	17.91	17.06	17.17	198600
2004-02-24	17.05	17.25	16.75	17.01	263800
2004-02-25	17.36	18.58	17.29	17.58	849400
2004-02-26	17.50	18.51	17.50	18.36	309000
2004-02-27	18.44	18.54	18.11	18.30	576600
2004-03-01	18.11	18.75	18.11	18.75	175000
2004-03-02	18.52	18.75	18.51	18.68	249400
2004-03-03	18.43	18.71	18.41	18.60	226600
2004-03-04	18.60	18.99	18.57	18.99	165600
2004-03-05	18.56	19.21	18.56	19.13	228800
2004-03-08	19.04	19.16	18.22	18.83	412200
2004-03-09	18.85	19.00	18.52	18.73	248600
2004-03-10	18.58	18.74	17.98	18.11	247800
2004-03-11	18.06	18.60	17.97	18.00	246800
2004-03-12	17.98	18.53	17.98	18.53	223800
2004-03-15	18.28	18.41	17.85	18.01	378600
2004-03-16	18.11	18.19	17.86	18.00	355400
2004-03-17	18.35	18.72	18.25	18.39	191200
2004-03-18	18.28	18.38	17.93	18.18	357600
2004-03-19	18.33	18.39	17.80	17.83	218400
2004-03-22	17.83	18.10	17.40	17.82	264800
2004-03-23	17.75	18.19	17.65	17.87	216400
2004-03-24	17.75	18.12	17.53	17.90	237000
2004-03-25	18.02	18.76	17.90	18.76	285200
2004-03-26	18.50	18.55	18.25	18.32	165600
2004-03-29	18.47	19.02	18.47	19.00	264800
2004-03-30	18.86	19.10	18.85	19.03	222200
2004-03-31	18.75	19.03	18.53	18.73	189600
2004-04-01	18.53	18.75	18.43	18.62	263000
2004-04-02	18.70	19.00	18.59	18.70	226800
2004-04-05	18.65	18.78	18.57	18.75	220600
2004-04-06	18.70	18.75	18.48	18.61	208200
2004-04-07	18.44	18.58	17.98	18.45	248400
2004-04-08	18.55	18.62	18.07	18.08	119600
2004-04-12	18.27	18.50	18.00	18.07	137600
2004-04-13	18.15	18.27	17.58	17.69	184400
2004-04-14	17.80	18.15	17.41	17.76	188000
2004-04-15	17.67	18.07	17.42	17.49	130200
2004-04-16	17.49	18.45	17.49	17.97	212000
2004-04-19	17.90	18.05	17.63	17.89	219000
2004-04-20	18.13	18.19	17.65	17.72	188400
2004-04-21	17.65	18.08	17.55	18.08	182800
2004-04-22	17.76	18.68	17.72	18.65	283200
2004-04-23	18.51	18.67	18.03	18.41	120600
2004-04-26	18.25	18.59	17.98	18.04	94400
2004-04-27	17.95	18.50	17.95	18.27	225000
2004-04-28	18.08	18.21	17.45	17.70	241000
2004-04-29	17.76	18.04	17.38	17.56	172000
2004-04-30	17.49	17.68	17.26	17.28	251000
2004-05-03	17.25	18.47	17.25	18.33	518600
2004-05-04	18.50	18.88	18.17	18.65	272400
2004-05-05	18.50	18.84	18.30	18.37	209000
2004-05-06	18.26	18.59	17.65	18.28	214800
2004-05-07	18.16	18.56	17.39	17.46	242200
2004-05-10	17.38	17.53	16.82	16.88	309800
2004-05-11	17.43	17.74	16.90	17.65	196600
2004-05-12	17.66	17.66	16.53	17.14	360600
2004-05-13	17.19	17.38	16.84	16.92	182600
2004-05-14	17.49	17.68	16.80	17.06	335000
2004-05-17	16.96	17.23	16.45	16.57	230600
2004-05-18	17.03	17.03	16.53	16.75	154800
2004-05-19	16.89	17.06	16.37	16.43	197400
2004-05-20	16.38	16.58	16.11	16.30	343200
2004-05-21	16.58	16.61	16.36	16.45	446800
2004-05-24	16.61	16.69	16.40	16.58	385600
2004-05-25	16.68	18.28	16.48	17.93	524800
2004-05-26	18.66	18.83	17.75	18.72	388200
2004-05-27	18.55	18.70	18.10	18.47	431600
2004-05-28	18.34	19.00	18.34	18.93	685800
2004-06-01	18.73	19.67	18.67	19.60	928400
2004-06-02	19.81	19.82	19.33	19.37	322400
2004-06-03	19.25	19.31	18.90	18.90	231600
2004-06-04	19.28	19.67	18.83	19.32	273200
2004-06-07	19.27	19.92	19.27	19.92	436400
2004-06-08	19.81	21.50	19.70	21.14	1376600
2004-06-09	21.03	21.08	20.66	20.86	624200
2004-06-10	20.75	21.11	20.37	20.40	399600
2004-06-14	20.00	20.80	19.76	20.38	399200
2004-06-15	20.61	20.93	20.20	20.72	386400
2004-06-16	20.75	20.91	20.61	20.80	235000
2004-06-17	20.56	20.95	20.51	20.85	401800
2004-06-18	20.63	21.28	20.48	21.25	530200
2004-06-21	21.14	21.25	20.71	20.85	281200
2004-06-22	20.80	21.04	20.62	21.00	316000
2004-06-23	20.87	21.56	20.75	21.43	358200
2004-06-24	21.55	21.57	21.14	21.24	605200
2004-06-25	21.14	21.55	20.92	20.92	545000
2004-06-28	21.33	21.89	20.94	21.23	596000
2004-06-29	21.07	21.50	21.07	21.43	299200
2004-06-30	21.30	21.69	21.09	21.69	364000
2004-07-01	21.24	21.63	20.80	20.94	372400
2004-07-02	20.86	21.18	20.86	21.09	237600
2004-07-06	20.91	21.10	20.85	20.90	374400
2004-07-07	20.86	21.18	20.20	20.32	483400
2004-07-08	20.61	20.65	20.13	20.21	465600
2004-07-09	20.18	20.58	20.18	20.47	238000
2004-07-12	20.48	20.61	20.20	20.30	395000
2004-07-13	20.20	20.70	20.20	20.62	321800
2004-07-14	20.72	21.20	20.28	21.09	391800
2004-07-15	21.21	21.35	20.94	21.08	283600
2004-07-16	21.07	21.72	21.07	21.50	445000
2004-07-19	21.49	21.50	21.08	21.27	470800
2004-07-20	21.27	21.89	21.19	21.87	301400
2004-07-21	21.72	21.88	21.00	21.00	285600
2004-07-22	20.85	21.07	20.53	20.72	377600
2004-07-23	20.58	20.82	20.37	20.41	266600
2004-07-26	20.36	20.80	20.36	20.66	282600
2004-07-27	20.48	21.31	20.47	21.26	361400
2004-07-28	20.98	21.37	20.52	20.71	392600
2004-07-29	20.60	21.09	20.60	21.00	424800
2004-07-30	20.91	21.09	20.80	20.94	289000
2004-08-02	20.85	21.12	20.52	21.10	188800
2004-08-03	20.92	20.99	20.56	20.77	190600
2004-08-04	20.54	21.00	20.31	20.85	216000
2004-08-05	20.74	20.78	20.13	20.13	179000
2004-08-06	20.07	20.10	19.33	19.40	459400
2004-08-09	19.32	19.64	19.25	19.49	433200
2004-08-10	19.71	20.30	19.61	20.24	341800
2004-08-11	19.95	20.06	19.46	19.87	253600
2004-08-12	19.50	19.79	19.23	19.50	224200
2004-08-13	19.29	19.54	19.17	19.45	249800
2004-08-16	19.32	19.55	19.15	19.40	313800
2004-08-17	19.45	19.45	19.05	19.12	302400
2004-08-18	19.09	19.54	18.75	19.42	503000
2004-08-19	19.30	19.94	19.14	19.21	296600
2004-08-20	19.32	19.43	19.10	19.34	210400
2004-08-23	19.32	19.34	19.05	19.13	395600
2004-08-24	19.30	19.41	19.22	19.29	381400
2004-08-25	19.53	19.76	16.13	17.05	3147600
2004-08-26	17.25	17.27	16.76	16.99	788400
2004-08-27	16.85	17.49	16.85	17.01	324400
2004-08-30	17.08	17.08	16.56	16.61	314200
2004-08-31	16.48	17.18	16.47	17.15	620400
2004-09-01	17.20	17.49	16.90	17.20	502200
2004-09-02	16.99	17.60	16.95	17.41	581800
2004-09-03	17.50	17.61	17.37	17.50	238800
2004-09-07	17.63	17.92	17.40	17.78	587000
2004-09-08	17.60	18.16	17.57	17.96	784000
2004-09-09	18.11	18.26	17.96	18.02	514200
2004-09-10	17.92	18.01	17.39	17.47	541000
2004-09-13	17.39	17.61	17.14	17.24	529600
2004-09-14	17.32	17.37	17.11	17.18	485000
2004-09-15	17.32	17.32	16.83	17.10	287800
2004-09-16	17.10	17.38	16.80	17.00	525600
2004-09-17	17.15	17.43	16.83	16.95	1338800
2004-09-20	16.83	17.06	16.57	16.84	338000
2004-09-21	16.77	16.92	16.70	16.76	159200
2004-09-22	16.71	16.71	16.38	16.50	218800
2004-09-23	16.50	16.66	16.32	16.44	345800
2004-09-24	16.49	16.59	16.25	16.55	219600
2004-09-27	16.62	16.69	16.19	16.26	188800
2004-09-28	16.23	16.66	16.11	16.63	182000
2004-09-29	16.58	16.96	16.58	16.96	258600
2004-09-30	16.97	17.17	16.86	17.17	272800
2004-10-01	17.18	17.63	17.06	17.63	249600
2004-10-04	17.49	17.90	17.48	17.88	437800
2004-10-05	17.73	17.87	17.70	17.77	209000
2004-10-06	17.68	18.02	17.58	18.02	188600
2004-10-07	17.71	17.86	17.66	17.80	211600
2004-10-08	17.56	17.92	17.56	17.88	294200
2004-10-11	17.81	18.09	17.68	18.09	343800
2004-10-12	18.00	18.21	17.83	18.03	544400
2004-10-13	18.12	18.17	17.63	17.79	276200
2004-10-14	17.87	17.87	17.45	17.48	233200
2004-10-15	17.44	17.72	17.40	17.48	360400
2004-10-18	17.45	17.58	17.08	17.50	272400
2004-10-19	17.63	17.84	17.15	17.29	259400
2004-10-20	17.06	17.52	17.01	17.23	132600
2004-10-21	17.23	17.24	16.76	17.04	228400
2004-10-22	17.13	17.25	16.76	16.86	194000
2004-10-25	16.80	16.98	16.61	16.93	170200
2004-10-26	16.92	16.97	16.53	16.93	222800
2004-10-27	16.98	17.75	16.82	17.74	293600
2004-10-28	17.33	17.79	17.33	17.48	232600
2004-10-29	17.63	17.66	17.39	17.51	109800
2004-11-01	17.63	17.63	17.31	17.47	254200
2004-11-02	17.36	17.81	17.35	17.53	176200
2004-11-03	17.70	18.22	17.52	18.13	352000
2004-11-04	18.13	18.45	17.88	18.44	322800
2004-11-05	18.45	18.77	18.39	18.51	298800
2004-11-08	18.60	18.76	18.35	18.46	197600
2004-11-09	18.30	18.87	18.30	18.87	124000
2004-11-10	18.80	18.95	18.49	18.74	143200
2004-11-11	18.67	19.10	18.65	19.07	143000
2004-11-12	19.07	19.07	18.71	19.06	148000
2004-11-15	18.73	19.18	18.66	19.04	170200
2004-11-16	18.93	19.05	18.59	18.59	125400
2004-11-17	18.76	19.00	18.51	18.93	132800
2004-11-18	18.71	18.99	18.61	18.91	76200
2004-11-19	18.72	18.88	18.45	18.50	109000
2004-11-22	18.45	18.84	18.37	18.75	180400
2004-11-23	18.86	19.16	18.62	19.10	170800
2004-11-24	18.88	19.30	18.88	19.06	88400
2004-11-26	19.17	19.17	18.98	18.98	88000
2004-11-29	19.00	19.24	18.68	19.03	231800
2004-11-30	18.71	19.06	18.56	19.03	169000
2004-12-01	19.14	19.66	18.82	19.45	249600
2004-12-02	19.40	19.46	19.11	19.11	226000
2004-12-03	19.31	19.41	19.10	19.20	201200
2004-12-06	19.40	19.40	18.50	18.50	286200
2004-12-07	18.69	18.71	18.01	18.30	323200
2004-12-08	18.64	18.91	18.31	18.80	192000
2004-12-09	18.52	19.10	17.81	18.72	825200
2004-12-10	18.36	19.53	18.36	19.27	367400
2004-12-13	19.18	19.25	18.88	19.21	409600
2004-12-14	19.06	19.82	19.03	19.75	323200
2004-12-15	19.64	19.87	19.42	19.87	216600
2004-12-16	19.76	19.76	19.30	19.52	146600
2004-12-17	19.40	19.67	19.31	19.47	216800
2004-12-20	19.32	19.62	19.26	19.38	139400
2004-12-21	19.67	19.84	19.40	19.73	148400
2004-12-22	19.74	20.00	19.52	19.84	114000
2004-12-23	19.82	20.04	19.69	19.82	89000
2004-12-27	19.91	20.05	19.36	19.60	100600
2004-12-28	19.55	20.18	19.54	20.18	337600
2004-12-29	20.19	20.24	19.79	20.17	253200
2004-12-30	20.20	20.39	20.07	20.23	175400
2004-12-31	20.19	20.26	20.02	20.04	140400
2005-01-03	20.11	20.11	19.51	19.82	315400
2005-01-04	19.94	20.10	19.37	19.41	330800
2005-01-05	19.37	19.75	19.18	19.22	293200
2005-01-06	19.39	19.61	19.16	19.50	193200
2005-01-07	19.38	19.54	18.88	19.25	268000
2005-01-10	19.08	19.63	19.03	19.26	332200
2005-01-11	19.16	19.41	18.85	19.05	224400
2005-01-12	18.99	19.43	18.72	19.29	287400
2005-01-13	19.21	19.44	18.96	19.01	196000
2005-01-14	19.07	19.18	18.89	19.17	186000
2005-01-18	19.02	19.32	18.60	19.22	209400
2005-01-19	19.14	19.53	18.90	18.90	192200
2005-01-20	18.85	18.86	18.45	18.59	190600
2005-01-21	18.58	18.96	18.32	18.61	398600
2005-01-24	18.62	18.62	18.33	18.43	192400
2005-01-25	18.52	18.70	18.28	18.44	259200
2005-01-26	18.34	18.80	18.22	18.69	292200
2005-01-27	18.46	18.85	18.42	18.56	185800
2005-01-28	18.65	18.65	18.12	18.61	418800
2005-01-31	18.70	18.98	18.62	18.82	197600
2005-02-01	18.74	19.03	18.58	18.94	277800
2005-02-02	18.91	19.05	18.67	19.00	350400
2005-02-03	19.10	19.15	18.77	19.12	197600
2005-02-04	19.02	19.25	18.83	19.25	213400
2005-02-07	18.97	19.37	18.97	19.12	255000
2005-02-08	19.00	19.54	19.00	19.51	185000
2005-02-09	19.57	19.59	19.00	19.06	163200
2005-02-10	19.05	19.29	19.02	19.12	129600
2005-02-11	19.05	19.50	18.88	19.29	152000
2005-02-14	19.15	19.47	18.90	19.46	119800
2005-02-15	19.42	19.78	19.22	19.75	160200
2005-02-16	19.65	19.93	19.63	19.79	163000
2005-02-17	19.76	19.83	19.17	19.26	157600
2005-02-18	19.26	19.47	18.98	19.40	260200
2005-02-22	19.04	19.68	19.01	19.01	200800
2005-02-23	19.25	19.34	18.99	19.01	262800
2005-02-24	19.13	19.49	18.98	19.49	178800
2005-02-25	19.42	20.19	19.40	20.17	160200
2005-02-28	20.00	20.00	19.20	20.00	200000
2005-03-01	19.95	20.21	19.88	20.19	190400
2005-03-02	19.98	20.31	19.95	19.96	206600
2005-03-03	20.10	20.10	19.70	19.79	94000
2005-03-04	20.00	20.00	19.68	20.00	179800
2005-03-07	19.88	19.99	19.71	19.84	165000
2005-03-08	19.91	20.00	19.45	19.73	152000
2005-03-09	19.58	19.75	19.48	19.57	144000
2005-03-10	19.42	19.81	19.38	19.48	200000
2005-03-11	19.35	19.75	19.26	19.60	208800
2005-03-14	19.69	19.88	19.47	19.54	211800
2005-03-15	19.75	19.75	19.06	19.14	197800
2005-03-16	19.07	19.30	19.00	19.01	333800
2005-03-17	19.20	19.20	18.77	18.93	354000
2005-03-18	18.93	18.97	17.66	18.38	901200
2005-03-21	18.12	18.58	18.05	18.53	194200
2005-03-22	18.68	18.93	18.43	18.57	146600
2005-03-23	18.45	18.64	18.45	18.47	245400
2005-03-24	18.63	18.80	18.50	18.66	221600
2005-03-28	18.78	18.88	18.52	18.55	353200
2005-03-29	18.58	18.85	18.31	18.37	207800
2005-03-30	18.49	19.04	18.41	18.77	331200
2005-03-31	18.80	18.93	18.28	18.41	217000
2005-04-01	18.45	18.65	17.88	18.06	188800
2005-04-04	18.13	18.36	17.74	18.33	111400
2005-04-05	18.37	18.48	17.92	18.01	186200
2005-04-06	17.97	18.40	17.97	18.10	217800
2005-04-07	17.42	17.88	16.93	17.09	999000
2005-04-08	17.00	17.59	17.00	17.18	620200
2005-04-11	17.18	17.35	17.02	17.08	341600
2005-04-12	17.03	17.50	16.78	17.36	353600
2005-04-13	17.30	17.33	16.48	16.58	330200
2005-04-14	16.68	16.68	16.00	16.11	615400
2005-04-15	16.10	16.15	15.84	15.89	369400
2005-04-18	15.89	16.25	15.81	15.95	1085200
2005-04-19	15.95	16.22	15.85	16.18	923400
2005-04-20	16.10	16.27	15.85	15.94	274200
2005-04-21	16.00	16.35	15.94	16.32	431000
2005-04-22	16.37	16.37	15.56	15.74	303400
2005-04-25	15.90	16.41	15.90	16.41	235000
2005-04-26	16.41	16.41	15.65	15.65	283200
2005-04-27	15.57	16.10	15.46	16.06	360400
2005-04-28	15.89	16.00	15.55	15.75	262000
2005-04-29	15.73	16.14	15.72	16.11	580400
2005-05-02	16.03	16.39	16.03	16.22	238400
2005-05-03	16.22	16.40	16.01	16.12	130600
2005-05-04	16.24	16.74	16.23	16.58	215800
2005-05-05	16.51	16.64	16.35	16.55	165000
2005-05-06	16.66	16.78	16.48	16.53	132800
2005-05-09	16.48	16.86	16.44	16.83	233400
2005-05-10	16.62	16.84	16.27	16.34	262000
2005-05-11	16.26	16.47	15.97	16.44	171000
2005-05-12	16.44	16.53	15.91	15.91	144600
2005-05-13	15.85	16.12	15.66	15.78	221000
2005-05-16	15.80	16.17	15.58	16.15	218200
2005-05-17	16.01	16.01	15.72	15.99	236200
2005-05-18	15.94	16.71	15.94	16.71	154800
2005-05-19	16.71	16.90	16.59	16.71	102600
2005-05-20	16.53	16.84	16.39	16.75	106000
2005-05-23	16.66	17.09	16.61	17.04	270800
2005-05-24	17.12	17.25	16.75	16.84	266800
2005-05-25	16.60	16.60	15.49	15.77	1090000
2005-05-26	15.99	16.02	15.55	15.69	983000
2005-05-27	15.86	15.86	15.60	15.75	263600
2005-05-31	15.72	15.80	15.44	15.53	680800
2005-06-01	15.69	15.69	15.28	15.40	409200
2005-06-02	15.38	15.47	15.12	15.16	412200
2005-06-03	15.19	15.19	14.73	14.98	543200
2005-06-06	14.95	15.53	14.95	15.24	560400
2005-06-07	15.28	15.49	15.12	15.36	536800
2005-06-08	15.36	15.53	15.02	15.06	440200
2005-06-09	15.17	15.21	15.00	15.05	373200
2005-06-10	15.12	15.12	14.93	15.00	1459600
2005-06-13	15.00	15.44	15.00	15.35	671600
2005-06-14	15.32	15.51	15.32	15.48	571800
2005-06-15	15.48	15.65	15.37	15.63	510400
2005-06-16	15.60	15.78	15.50	15.77	563800
2005-06-17	15.77	15.96	15.69	15.92	639400
2005-06-20	15.92	16.25	15.85	16.09	465800
2005-06-21	16.19	16.32	16.00	16.28	268800
2005-06-22	16.25	16.50	16.16	16.42	304000
2005-06-23	16.38	16.54	16.34	16.46	482000
2005-06-24	16.47	16.64	16.41	16.61	811600
2005-06-27	16.60	16.67	16.44	16.59	266800
2005-06-28	16.67	17.01	16.54	17.01	232600
2005-06-29	17.00	17.10	16.79	17.10	216400
2005-06-30	17.14	17.32	16.96	17.14	571000
2005-07-01	17.18	17.46	17.06	17.46	534800
2005-07-05	17.42	17.50	16.90	17.17	690400
2005-07-06	17.16	17.26	16.90	16.94	333600
2005-07-07	16.67	16.78	16.57	16.72	366000
2005-07-08	16.74	17.48	16.64	17.30	468000
2005-07-11	17.19	17.39	17.15	17.28	417400
2005-07-12	17.25	17.25	16.90	16.99	412200
2005-07-13	17.00	17.08	16.84	16.91	320000
2005-07-14	17.12	17.18	16.72	16.86	233400
2005-07-15	16.76	17.03	16.69	17.02	250200
2005-07-18	16.99	17.05	16.81	16.81	182600
2005-07-19	16.44	16.60	15.97	16.21	1179800
2005-07-20	16.14	16.62	16.08	16.48	585600
2005-07-21	16.50	16.65	16.26	16.29	376800
2005-07-22	16.32	16.52	16.25	16.40	414200
2005-07-25	16.40	16.54	16.12	16.27	228600
2005-07-26	16.27	16.50	16.20	16.26	374600
2005-07-27	16.34	16.43	16.24	16.40	356800
2005-07-28	16.40	16.74	16.40	16.65	341000
2005-07-29	16.69	16.81	16.49	16.69	198800
2005-08-01	16.70	17.13	16.70	16.81	351400
2005-08-02	16.74	16.99	16.74	16.95	337000
2005-08-03	16.91	16.95	16.80	16.91	238400
2005-08-04	16.88	16.99	16.70	16.70	224000
2005-08-05	16.75	16.75	16.51	16.54	166800
2005-08-08	16.51	16.70	16.40	16.50	203600
2005-08-09	16.55	16.55	16.35	16.44	158200
2005-08-10	16.23	16.43	16.06	16.22	521600
2005-08-11	16.16	16.82	15.91	16.64	735800
2005-08-12	16.60	16.63	16.30	16.35	544200
2005-08-15	16.39	16.50	16.35	16.46	420400
2005-08-16	16.46	16.46	15.84	15.98	387000
2005-08-17	16.07	16.63	15.99	16.38	221800
2005-08-18	16.25	16.56	16.17	16.35	211000
2005-08-19	16.26	16.52	16.24	16.48	116000
2005-08-22	16.55	16.63	16.31	16.63	182800
2005-08-23	16.65	16.73	16.08	16.39	313000
2005-08-24	16.56	18.12	16.56	17.08	1209800
2005-08-25	17.03	17.40	17.00	17.35	629600
2005-08-26	17.25	17.68	17.12	17.28	616800
2005-08-29	17.27	17.85	17.14	17.82	470800
2005-08-30	17.83	17.93	17.51	17.75	396200
2005-08-31	17.82	18.10	17.57	17.76	599200
2005-09-01	17.65	17.98	17.47	17.87	410400
2005-09-02	17.81	18.82	17.81	17.95	400000
2005-09-06	17.90	18.62	17.90	18.47	234000
2005-09-07	18.40	18.71	17.93	17.96	561400
2005-09-08	17.91	17.95	17.55	17.83	486800
2005-09-09	17.87	18.32	17.87	18.26	384800
2005-09-12	18.35	18.98	18.03	18.81	469600
2005-09-13	18.68	18.68	18.27	18.34	340000
2005-09-14	18.37	18.51	18.12	18.47	328200
2005-09-15	18.55	18.58	18.22	18.39	456000
2005-09-16	18.50	18.98	18.48	18.97	932000
2005-09-19	18.89	18.96	18.30	18.51	343200
2005-09-20	18.64	19.05	18.61	18.73	705000
2005-09-21	18.65	18.75	18.32	18.34	375000
2005-09-22	18.42	18.72	17.94	18.57	298000
2005-09-23	18.57	18.77	18.22	18.62	197000
2005-09-26	18.69	18.80	18.28	18.50	203200
2005-09-27	18.55	19.07	18.27	18.99	328400
2005-09-28	19.04	19.15	18.76	19.00	355800
2005-09-29	19.02	19.44	18.75	19.13	381200
2005-09-30	19.01	19.05	18.70	19.02	563600
2005-10-03	19.03	19.45	18.92	19.05	394600
2005-10-04	19.10	19.29	18.88	19.01	231800
2005-10-05	18.98	19.10	18.40	18.41	236800
2005-10-06	18.43	18.72	18.03	18.14	279400
2005-10-07	18.31	18.63	18.08	18.36	203800
2005-10-10	18.48	18.55	18.17	18.43	178200
2005-10-11	18.55	18.93	18.23	18.26	246200
2005-10-12	18.22	18.60	17.93	18.40	380200
2005-10-13	18.34	18.44	17.95	18.27	426600
2005-10-14	18.36	18.49	17.98	18.45	142200
2005-10-17	18.49	18.49	17.81	18.34	201200
2005-10-18	18.25	18.42	17.75	17.88	211200
2005-10-19	17.78	18.30	17.72	18.25	346400
2005-10-20	18.22	18.35	17.58	17.79	214400
2005-10-21	17.34	18.03	17.30	17.61	646600
2005-10-24	17.66	18.35	17.52	18.23	427600
2005-10-25	18.08	18.44	17.75	18.00	220600
2005-10-26	17.89	18.25	17.81	18.07	133600
2005-10-27	18.01	18.12	17.53	17.75	363800
2005-10-28	17.83	18.85	17.83	18.66	473200
2005-10-31	18.60	18.86	18.26	18.59	344200
2005-11-01	18.50	18.92	18.37	18.86	131200
2005-11-02	18.95	19.40	18.88	19.40	228600
2005-11-03	19.45	19.63	19.28	19.40	173000
2005-11-04	19.41	19.41	18.93	19.32	164000
2005-11-07	19.38	19.70	19.11	19.57	235600
2005-11-08	19.42	19.50	19.16	19.45	173000
2005-11-09	19.47	19.74	19.24	19.71	231000
2005-11-10	19.71	19.96	19.03	19.92	140400
2005-11-11	19.86	20.00	19.83	19.96	120400
2005-11-14	19.97	19.97	19.03	19.55	228000
2005-11-15	19.50	19.72	19.24	19.38	217000
2005-11-16	19.40	19.43	19.12	19.28	127400
2005-11-17	19.34	19.80	19.34	19.70	259400
2005-11-18	19.86	19.88	19.57	19.74	166000
2005-11-21	19.65	19.79	19.36	19.74	296600
2005-11-22	19.63	19.94	19.63	19.88	222000
2005-11-23	19.75	19.90	19.57	19.84	226200
2005-11-25	19.83	19.87	19.73	19.87	92200
2005-11-28	19.67	19.67	19.15	19.42	188200
2005-11-29	19.51	19.94	19.48	19.86	291400
2005-11-30	19.82	19.96	19.72	19.91	358600
2005-12-01	19.93	20.06	19.68	19.94	321200
2005-12-02	19.88	19.90	19.72	19.84	232400
2005-12-05	19.74	19.83	19.23	19.74	365800
2005-12-06	19.79	20.06	19.44	19.46	283600
2005-12-07	19.32	19.50	19.00	19.16	245000
2005-12-08	19.34	19.43	18.76	19.17	303200
2005-12-09	19.22	19.48	19.07	19.44	266000
2005-12-12	19.49	19.53	19.05	19.31	254600
2005-12-13	19.40	19.68	19.22	19.63	461400
2005-12-14	20.59	22.93	20.12	21.41	2931600
2005-12-15	21.21	21.53	20.78	20.99	798600
2005-12-16	21.10	21.11	19.98	20.94	1547600
2005-12-19	20.94	20.94	20.39	20.47	602800
2005-12-20	20.57	21.00	20.34	20.52	564600
2005-12-21	20.51	21.17	20.51	21.00	401000
2005-12-22	20.92	21.10	20.61	20.92	342000
2005-12-23	20.95	21.06	20.82	20.99	165600
2005-12-27	21.00	21.00	20.34	20.36	215400
2005-12-28	20.51	20.92	20.37	20.83	149200
2005-12-29	20.71	20.94	20.63	20.66	174000
2005-12-30	20.48	20.66	20.20	20.26	263600
2006-01-03	20.25	20.56	19.80	20.50	351600
2006-01-04	20.55	21.19	20.43	21.16	410000
2006-01-05	21.16	21.40	21.04	21.30	462200
2006-01-06	21.38	21.83	21.16	21.80	456000
2006-01-09	22.36	23.17	22.00	22.52	801400
2006-01-10	22.73	23.16	22.43	22.76	513400
2006-01-11	22.62	22.79	22.23	22.62	470800
2006-01-12	22.45	22.69	22.14	22.26	412600
2006-01-13	22.37	22.55	22.02	22.30	220200
2006-01-17	22.09	22.26	21.70	21.83	188000
2006-01-18	21.61	21.94	21.45	21.56	306600
2006-01-19	21.86	22.08	21.63	21.84	434600
2006-01-20	21.92	21.97	21.49	21.65	454200
2006-01-23	21.59	22.07	21.59	21.93	167400
2006-01-24	21.99	22.50	21.92	22.45	341800
2006-01-25	22.50	22.62	21.65	22.07	554000
2006-01-26	22.38	23.04	22.13	23.01	360000
2006-01-27	22.95	23.48	22.73	22.88	291400
2006-01-30	22.80	22.95	22.43	22.69	362600
2006-01-31	22.58	23.00	22.21	22.71	297800
2006-02-01	22.64	22.64	22.09	22.46	335400
2006-02-02	22.31	22.66	21.92	22.12	274200
2006-02-03	22.02	22.18	21.81	21.85	271200
2006-02-06	21.82	22.65	21.72	22.48	234400
2006-02-07	22.37	22.91	22.12	22.30	241000
2006-02-08	22.31	22.91	22.21	22.89	231000
2006-02-09	22.91	23.07	22.66	22.69	195600
2006-02-10	22.76	23.15	22.45	23.03	159000
2006-02-13	22.86	23.12	22.76	23.07	196200
2006-02-14	22.86	23.15	22.71	22.91	297000
2006-02-15	22.81	23.03	22.42	23.01	224200
2006-02-16	22.96	23.43	22.92	23.35	265000
2006-02-17	23.44	23.44	23.08	23.20	238200
2006-02-21	23.25	23.34	22.73	23.09	164400
2006-02-22	23.25	23.53	22.86	23.53	225800
2006-02-23	23.34	23.56	23.26	23.38	125200
2006-02-24	23.26	23.57	23.13	23.46	275800
2006-02-27	23.37	23.73	23.19	23.62	232800
2006-02-28	23.78	25.96	23.65	24.96	1140400
2006-03-01	24.90	25.09	24.58	24.90	382400
2006-03-02	24.77	25.13	24.54	25.00	408600
2006-03-03	24.97	24.97	24.35	24.55	290200
2006-03-06	24.49	24.88	24.33	24.59	382000
2006-03-07	24.47	24.59	23.93	23.98	227400
2006-03-08	23.87	24.25	23.75	23.91	316000
2006-03-09	23.91	24.11	23.44	23.68	268000
2006-03-10	23.63	23.84	23.42	23.80	256800
2006-03-13	23.75	23.79	23.62	23.72	294000
2006-03-14	23.62	24.05	23.44	24.05	329200
2006-03-15	24.12	24.13	23.87	24.08	272800
2006-03-16	24.26	24.49	24.07	24.41	343200
2006-03-17	24.40	24.42	24.04	24.36	759000
2006-03-20	24.25	24.39	24.07	24.36	198400
2006-03-21	24.24	24.42	23.69	23.69	259000
2006-03-22	23.72	24.15	23.60	24.00	431800
2006-03-23	24.04	24.14	23.78	24.12	198000
2006-03-24	24.15	24.20	23.96	24.18	221600
2006-03-27	24.09	24.18	23.82	24.06	147200
2006-03-28	24.14	24.15	23.78	23.99	312600
2006-03-29	24.14	24.64	23.92	24.63	571800
2006-03-30	24.54	24.88	24.32	24.82	246000
2006-03-31	24.80	24.99	24.59	24.93	310000
2006-04-03	24.93	24.93	24.49	24.57	179000
2006-04-04	24.63	24.63	24.27	24.48	657400
2006-04-05	24.35	24.99	24.30	24.95	496000
2006-04-06	24.78	24.89	24.41	24.77	245400
2006-04-07	24.95	25.14	24.31	24.59	181200
2006-04-10	24.73	24.73	24.25	24.44	463400
2006-04-11	24.43	24.66	24.29	24.55	306200
2006-04-12	24.45	24.61	24.14	24.54	213000
2006-04-13	24.59	24.86	24.35	24.51	237800
2006-04-17	24.62	24.79	24.44	24.73	238200
2006-04-18	24.92	25.81	24.83	25.80	270800
2006-04-19	25.68	26.31	25.63	26.27	530600
2006-04-20	26.28	26.49	25.93	26.35	440600
2006-04-21	26.52	26.58	25.99	26.38	391400
2006-04-24	26.43	26.43	25.68	25.91	168600
2006-04-25	25.87	26.38	25.61	26.32	398200
2006-04-26	26.48	26.60	26.11	26.50	706800
2006-04-27	26.25	26.71	25.57	26.05	272000
2006-04-28	26.05	26.82	25.97	26.73	440800
2006-05-01	26.86	26.99	26.36	26.55	241400
2006-05-02	26.71	27.39	26.40	27.00	315800
2006-05-03	27.14	27.36	26.91	27.25	171400
2006-05-04	27.14	28.04	27.14	27.83	173400
2006-05-05	28.04	28.63	27.77	28.33	320600
2006-05-08	28.16	28.41	27.97	28.26	188800
2006-05-09	28.09	28.91	27.90	28.59	295400
2006-05-10	28.45	28.74	28.09	28.36	309400
2006-05-11	28.34	28.67	27.95	28.26	449200
2006-05-12	28.07	28.34	27.45	27.53	500000
2006-05-15	27.50	27.89	27.38	27.73	369000
2006-05-16	27.91	28.23	27.62	28.01	341400
2006-05-17	27.63	28.20	27.31	27.64	289400
2006-05-18	27.76	27.77	27.24	27.34	344600
2006-05-19	27.25	27.45	26.35	26.79	528800
2006-05-22	26.44	26.81	26.13	26.61	431200
2006-05-23	26.77	26.98	26.20	26.33	452400
2006-05-24	26.42	26.81	25.64	26.52	370600
2006-05-25	26.95	27.18	26.35	27.18	498800
2006-05-26	26.35	26.88	25.27	25.58	876400
2006-05-30	25.28	25.28	23.76	23.76	985200
2006-05-31	23.86	24.02	23.18	23.33	1023000
2006-06-01	23.31	24.20	23.15	24.18	462800
2006-06-02	23.75	24.86	23.74	24.58	496000
2006-06-05	24.41	24.66	23.82	23.85	370800
2006-06-06	23.79	23.99	23.31	23.60	364000
2006-06-07	23.59	23.96	23.27	23.64	481400
2006-06-08	23.53	23.87	23.10	23.73	368400
2006-06-09	23.73	23.96	23.60	23.89	412200
2006-06-12	23.86	24.09	23.65	23.66	661800
2006-06-13	23.55	24.17	23.12	23.34	459800
2006-06-14	23.42	23.42	22.79	22.90	543200
2006-06-15	23.04	23.88	23.04	23.82	419800
2006-06-16	23.81	23.95	23.48	23.68	771400
2006-06-19	23.67	23.84	23.13	23.13	256200
2006-06-20	23.04	23.17	22.79	22.92	342800
2006-06-21	22.89	23.82	22.89	23.65	235000
2006-06-22	23.50	23.50	22.88	22.92	342200
2006-06-23	22.84	23.50	22.42	23.13	289400
2006-06-26	23.24	23.57	23.15	23.47	207600
2006-06-27	23.41	23.84	22.80	22.82	250400
2006-06-28	22.95	23.10	22.50	22.90	282200
2006-06-29	23.10	24.36	23.10	24.35	336000
2006-06-30	24.39	24.75	24.39	24.59	1065400
2006-07-03	24.42	24.65	24.35	24.65	93800
2006-07-05	24.50	24.54	23.34	23.47	442800
2006-07-06	23.73	24.27	23.73	23.80	210000
2006-07-07	23.68	23.82	23.15	23.22	208068
2006-07-10	23.34	23.73	23.11	23.28	191720
2006-07-11	23.19	23.66	22.97	23.63	194020
2006-07-12	23.54	23.74	22.60	22.64	249792
2006-07-13	22.59	22.61	21.55	21.63	452648
2006-07-14	21.66	21.66	20.79	21.23	353778
2006-07-17	21.23	21.50	20.84	20.92	333802
2006-07-18	21.00	21.35	20.40	20.90	220816
2006-07-19	20.83	21.86	20.80	21.80	470466
2006-07-20	21.87	22.02	20.97	21.05	287550
2006-07-21	20.96	20.96	20.46	20.51	362862
2006-07-24	20.85	21.99	20.85	21.77	350418
2006-07-25	21.86	22.47	21.61	22.07	324934
2006-07-26	21.92	22.29	21.54	21.98	326468
2006-07-27	22.15	22.64	21.85	21.85	212548
2006-07-28	22.04	22.85	21.86	22.62	206022
2006-07-31	22.23	22.85	22.22	22.75	219472
2006-08-01	22.54	22.70	21.95	22.14	158212
2006-08-02	22.30	22.66	22.14	22.45	111188
2006-08-03	22.25	23.33	22.25	23.18	213178
2006-08-04	23.37	24.18	22.77	23.07	264532
2006-08-07	22.85	23.12	22.50	22.88	158986
2006-08-08	23.03	23.08	21.91	22.01	286856
2006-08-09	22.23	22.60	21.45	21.48	224236
2006-08-10	21.32	21.70	21.13	21.59	259958
2006-08-11	21.63	21.64	21.37	21.54	117432
2006-08-14	21.72	22.29	21.52	21.53	168934
2006-08-15	21.90	22.21	21.38	21.97	291494
2006-08-16	21.98	22.37	21.76	22.34	136368
2006-08-17	22.20	23.12	22.20	22.97	333126
2006-08-18	23.08	23.43	22.76	23.24	211888
2006-08-21	23.07	23.17	22.77	22.79	274320
2006-08-22	22.87	22.88	22.46	22.50	1166324
2006-08-23	22.92	22.92	21.60	21.68	312046
2006-08-24	20.59	21.49	20.10	20.79	1797124
2006-08-25	20.64	20.80	19.95	20.11	594728
2006-08-28	20.00	20.10	19.83	19.99	616328
2006-08-29	20.11	20.48	19.86	19.98	551222
2006-08-30	20.08	20.33	19.93	19.99	359876
2006-08-31	20.10	20.27	19.97	20.02	491262
2006-09-01	19.98	20.25	19.95	20.00	344906
2006-09-05	20.07	20.21	19.82	20.03	967192
2006-09-06	19.85	20.01	19.67	19.67	529084
2006-09-07	19.60	19.66	19.35	19.41	501604
2006-09-08	19.52	19.66	19.42	19.52	256382
2006-09-11	19.41	19.65	19.41	19.50	477792
2006-09-12	19.57	19.88	19.56	19.68	538338
2006-09-13	19.71	19.94	19.53	19.83	383488
2006-09-14	19.79	19.92	19.55	19.82	210680
2006-09-15	19.97	20.45	19.81	19.88	548206
2006-09-18	19.95	20.22	19.79	19.96	433590
2006-09-19	20.05	20.10	19.77	19.92	532674
2006-09-20	20.15	20.27	19.84	19.97	448072
2006-09-21	20.13	20.18	19.69	19.75	430596
2006-09-22	19.69	19.96	19.52	19.83	557332
2006-09-25	19.93	20.25	19.71	20.10	340468
2006-09-26	20.15	20.27	19.96	20.05	287174
2006-09-27	19.93	20.32	19.79	20.26	224706
2006-09-28	20.38	20.79	19.90	20.23	301860
2006-09-29	20.30	20.48	19.89	19.93	359312
2006-10-02	19.86	20.14	19.75	19.95	262176
2006-10-03	19.94	20.29	19.75	20.01	290400
2006-10-04	19.90	20.75	19.82	20.66	275648
2006-10-05	20.63	20.99	20.42	20.90	255306
2006-10-06	21.04	21.26	20.75	21.12	461196
2006-10-09	21.06	21.75	21.03	21.54	325862
2006-10-10	21.53	21.79	21.05	21.68	300198
2006-10-11	21.57	21.86	21.39	21.70	227646
2006-10-12	21.86	22.48	21.71	22.46	222764
2006-10-13	22.56	23.22	22.33	23.07	688244
2006-10-16	23.02	23.49	22.76	23.20	324198
2006-10-17	22.96	22.97	22.73	22.81	248600
2006-10-18	22.92	23.19	22.38	22.49	266400
2006-10-19	22.46	23.06	22.46	23.06	242820
2006-10-20	23.19	23.19	22.42	22.57	192962
2006-10-23	22.38	22.89	22.27	22.60	282808
2006-10-24	22.45	22.51	22.04	22.47	242486
2006-10-25	22.41	22.72	22.28	22.65	179420
2006-10-26	22.85	23.29	22.60	23.29	233398
2006-10-27	23.27	23.39	22.76	22.82	166460
2006-10-30	22.68	23.20	22.52	23.12	145510
2006-10-31	23.22	23.53	22.72	23.03	207452
2006-11-01	23.13	23.14	22.39	22.39	298008
2006-11-02	22.15	22.43	21.95	22.18	156138
2006-11-03	22.37	22.65	21.84	21.86	380390
2006-11-06	21.97	22.22	21.93	22.04	598720
2006-11-07	21.99	22.38	21.79	22.24	460482
2006-11-08	22.07	22.65	21.98	22.56	108218
2006-11-09	22.60	22.65	21.99	22.10	140894
2006-11-10	22.17	22.66	22.17	22.66	108824
2006-11-13	22.58	23.17	22.58	23.12	258706
2006-11-14	23.25	23.76	23.02	23.72	249326
2006-11-15	23.72	24.20	23.72	24.13	296238
2006-11-16	24.32	24.36	23.88	23.91	223380
2006-11-17	23.96	24.38	23.63	24.30	418506
2006-11-20	24.25	24.74	24.23	24.51	448730
2006-11-21	24.41	24.41	23.98	24.25	331414
2006-11-22	24.22	24.55	24.22	24.27	213632
2006-11-24	24.21	24.56	24.18	24.48	63082
2006-11-27	24.29	24.43	23.65	23.69	289228
2006-11-28	23.67	24.10	23.63	24.02	308602
2006-11-29	24.18	24.46	24.01	24.27	430010
2006-11-30	24.18	24.47	23.93	24.15	430564
2006-12-01	24.11	24.40	23.54	23.90	304534
2006-12-04	23.93	24.67	23.93	24.58	230192
2006-12-05	24.71	24.79	24.49	24.58	202910
2006-12-06	24.50	24.62	24.29	24.30	266888
2006-12-07	24.38	24.47	24.10	24.15	176480
2006-12-08	23.95	24.41	23.88	24.09	301212
2006-12-11	24.10	24.10	23.84	23.93	128180
2006-12-12	23.95	23.98	23.61	23.90	212828
2006-12-13	23.95	24.09	23.74	23.95	329594
2006-12-14	24.04	24.44	24.04	24.13	251642
2006-12-15	24.15	24.19	23.84	23.97	683654
2006-12-18	24.15	24.45	23.90	24.02	294390
2006-12-19	23.95	23.95	23.30	23.85	370038
2006-12-20	24.00	25.30	23.88	24.76	1045942
2006-12-21	24.98	25.27	24.25	24.40	700374
2006-12-22	24.38	24.55	24.07	24.22	571764
2006-12-26	24.15	25.21	24.15	25.17	459630
2006-12-27	25.22	25.52	25.19	25.49	267092
2006-12-28	25.39	25.50	25.10	25.11	373732
2006-12-29	25.25	25.40	24.89	24.92	255366
2007-01-03	25.27	25.64	24.90	25.24	459850
2007-01-04	25.35	25.42	24.81	25.33	568976
2007-01-05	25.12	25.12	24.79	24.91	552512
2007-01-08	24.96	25.05	24.43	24.73	417508
2007-01-09	24.84	24.88	24.40	24.70	381782
2007-01-10	24.49	24.94	24.45	24.85	363260
2007-01-11	24.93	25.38	24.87	25.06	317644
2007-01-12	25.00	25.41	25.00	25.41	202330
2007-01-16	25.36	25.75	25.02	25.22	336218
2007-01-17	25.24	25.62	25.11	25.50	339406
2007-01-18	25.48	25.53	24.92	24.96	200492
2007-01-19	24.86	25.75	24.85	25.74	314398
2007-01-22	25.77	25.77	25.18	25.19	299794
2007-01-23	25.17	25.89	25.11	25.75	231572
2007-01-24	25.74	26.05	25.63	26.00	219314
2007-01-25	25.93	26.00	25.02	25.07	275340
2007-01-26	25.09	25.56	24.89	25.51	256336
2007-01-29	25.55	25.60	24.95	25.24	277598
2007-01-30	25.31	25.85	25.29	25.80	290268
2007-01-31	25.70	25.98	25.45	25.86	330388
2007-02-01	25.97	26.51	25.93	26.43	193338
2007-02-02	26.40	26.69	26.38	26.59	140566
2007-02-05	26.59	26.59	25.97	26.19	272924
2007-02-06	26.30	26.77	26.15	26.60	255508
2007-02-07	26.69	26.81	26.43	26.80	180098
2007-02-08	26.72	27.08	26.72	27.07	241852
2007-02-09	26.63	26.71	26.04	26.17	359302
2007-02-12	26.10	27.50	26.10	26.61	505460
2007-02-13	26.71	26.88	26.54	26.80	296400
2007-02-14	26.77	27.53	26.77	27.45	442120
2007-02-15	27.40	27.70	27.31	27.61	253206
2007-02-16	27.59	27.95	27.32	27.87	452370
2007-02-20	27.79	28.18	27.44	28.15	209412
2007-02-21	28.06	28.83	28.03	28.57	293210
2007-02-22	28.25	28.58	27.50	27.92	406994
2007-02-23	27.87	28.09	27.46	27.94	207954
2007-02-26	28.13	28.14	27.53	27.79	371396
2007-02-27	27.61	27.61	26.10	26.14	391034
2007-02-28	25.52	25.52	24.00	24.39	997486
2007-03-01	24.28	24.53	23.59	24.12	540878
2007-03-02	23.80	23.80	23.16	23.31	939696
2007-03-05	23.01	23.29	22.20	22.29	1050232
2007-03-06	22.65	23.20	22.28	23.03	908586
2007-03-07	23.61	23.92	23.39	23.50	806118
2007-03-08	23.63	24.01	23.23	23.42	576752
2007-03-09	23.55	23.55	23.04	23.40	329728
2007-03-12	23.42	23.63	23.17	23.56	498056
2007-03-13	23.33	23.44	22.68	22.75	607926
2007-03-14	22.81	23.05	22.35	22.78	592982
2007-03-15	22.80	23.19	22.59	22.78	499086
2007-03-16	22.77	22.81	22.28	22.46	639452
2007-03-19	22.51	22.87	22.46	22.77	417370
2007-03-20	22.78	22.88	22.64	22.77	381644
2007-03-21	22.78	23.36	22.52	23.32	395778
2007-03-22	23.43	23.55	23.14	23.33	413584
2007-03-23	23.34	23.59	23.26	23.32	306462
2007-03-26	23.30	23.35	23.01	23.27	299184
2007-03-27	23.17	23.50	22.98	23.11	802712
2007-03-28	22.99	23.29	22.89	23.12	798178
2007-03-29	23.32	23.38	22.91	23.22	201316
2007-03-30	23.24	23.42	22.90	23.23	382358
2007-04-02	23.28	23.55	23.10	23.37	247982
2007-04-03	23.46	23.65	23.31	23.44	340002
2007-04-04	23.48	23.49	22.96	23.03	291786
2007-04-05	22.97	23.27	22.92	22.97	231128
2007-04-09	22.96	23.03	22.75	22.93	333138
2007-04-10	22.87	23.06	22.67	22.78	422480
2007-04-11	22.59	22.65	22.34	22.51	565706
2007-04-12	22.51	22.79	22.38	22.74	639936
2007-04-13	22.78	22.89	22.50	22.75	537998
2007-04-16	22.80	23.43	22.74	23.42	216838
2007-04-17	23.37	23.37	23.13	23.27	379042
2007-04-18	23.19	23.44	22.96	23.30	379966
2007-04-19	23.21	23.43	23.06	23.39	676268
2007-04-20	23.57	23.94	23.51	23.76	303568
2007-04-23	23.68	23.84	23.38	23.53	226052
2007-04-24	23.61	23.61	23.34	23.46	230424
2007-04-25	23.57	23.86	23.36	23.54	307894
2007-04-26	23.49	23.74	23.32	23.69	260950
2007-04-27	23.63	23.70	23.45	23.53	204914
2007-04-30	23.63	23.63	22.90	22.92	439716
2007-05-01	22.95	23.03	22.38	22.66	400464
2007-05-02	22.72	23.11	22.62	23.07	294130
2007-05-03	23.07	23.16	22.69	23.04	570314
2007-05-04	23.13	23.16	22.86	23.16	206492
2007-05-07	23.21	23.41	23.03	23.22	252396
2007-05-08	23.00	23.22	22.55	22.74	210176
2007-05-09	22.26	24.14	22.17	23.88	972502
2007-05-10	23.83	24.19	23.42	23.61	896268
2007-05-11	23.67	24.00	23.57	23.82	388528
2007-05-14	23.78	24.03	23.58	23.67	584408
2007-05-15	23.58	24.10	23.33	23.37	629586
2007-05-16	23.49	23.51	23.02	23.47	296176
2007-05-17	23.47	23.53	23.02	23.18	226236
2007-05-18	23.25	23.44	23.11	23.18	373628
2007-05-21	23.12	23.73	23.08	23.69	711986
2007-05-22	23.80	23.91	23.50	23.81	254736
2007-05-23	23.88	24.14	23.72	23.82	216556
2007-05-24	23.69	24.06	23.47	23.69	612152
2007-05-25	24.80	27.14	24.80	26.77	1864224
2007-05-29	26.72	27.23	26.49	26.84	894344
2007-05-30	26.46	26.61	25.71	26.37	762730
2007-05-31	26.40	26.47	25.83	26.00	579682
2007-06-01	26.03	26.42	25.76	26.15	672602
2007-06-04	26.14	26.32	25.91	26.25	514494
2007-06-05	26.07	26.07	25.33	25.75	374666
2007-06-06	25.62	25.62	25.13	25.26	378582
2007-06-07	25.09	25.25	24.53	24.58	584474
2007-06-08	24.51	24.97	24.30	24.94	409014
2007-06-11	24.85	25.07	24.40	24.99	664948
2007-06-12	24.84	25.14	24.55	24.73	563312
2007-06-13	24.78	25.10	24.56	25.02	622366
2007-06-14	25.11	25.66	25.01	25.19	353982
2007-06-15	25.50	25.92	25.32	25.46	700782
2007-06-18	25.48	25.56	25.27	25.41	305156
2007-06-19	25.31	25.40	24.96	25.25	340348
2007-06-20	25.20	25.35	24.66	24.66	308606
2007-06-21	24.55	25.10	24.32	25.04	418734
2007-06-22	24.93	24.99	24.63	24.73	1013048
2007-06-25	24.66	24.85	24.17	24.43	520968
2007-06-26	24.52	24.73	24.24	24.54	333876
2007-06-27	24.40	25.08	24.18	25.07	503646
2007-06-28	25.13	25.62	25.02	25.23	390820
2007-06-29	25.33	25.68	25.07	25.08	439704
2007-07-02	25.31	25.86	25.08	25.81	307776
2007-07-03	25.83	25.95	25.61	25.80	114936
2007-07-05	25.77	25.79	25.37	25.55	229746
2007-07-06	25.41	25.75	25.20	25.60	211766
2007-07-09	25.50	25.71	25.35	25.64	205546
2007-07-10	25.37	25.37	24.82	24.84	402202
2007-07-11	24.89	25.17	24.63	25.11	276536
2007-07-12	25.22	25.69	25.00	25.66	337102
2007-07-13	25.58	25.63	25.32	25.50	112556
2007-07-16	25.37	25.37	24.93	25.05	259202
2007-07-17	25.05	25.52	25.05	25.27	264940
2007-07-18	25.10	25.54	24.64	25.03	373082
2007-07-19	25.17	25.46	25.06	25.31	288412
2007-07-20	25.26	25.26	24.72	25.12	521558
2007-07-23	25.00	25.27	24.68	25.03	507430
2007-07-24	24.72	24.83	24.45	24.56	558862
2007-07-25	24.78	25.26	24.26	24.98	772270
2007-07-26	24.49	24.85	23.76	24.14	670748
2007-07-27	24.06	24.23	23.08	23.10	574694
2007-07-30	23.05	23.44	22.40	22.78	1024404
2007-07-31	23.04	23.75	22.71	22.88	672854
2007-08-01	22.78	23.55	22.41	23.35	474016
2007-08-02	23.43	23.73	23.14	23.55	304102
2007-08-03	23.53	23.53	22.53	22.68	497212
2007-08-06	22.51	23.65	22.32	23.60	575818
2007-08-07	23.51	24.31	23.08	24.16	554370
2007-08-08	24.36	26.25	24.32	25.75	826194
2007-08-09	24.81	26.09	23.88	25.39	1049086
2007-08-10	24.97	26.24	24.57	24.94	711722
2007-08-13	25.27	25.75	23.53	23.65	449038
2007-08-14	23.64	23.85	22.89	23.05	344564
2007-08-15	22.96	24.05	22.91	22.94	347980
2007-08-16	22.91	24.51	22.81	23.60	845204
2007-08-17	24.44	24.65	23.54	23.88	640358
2007-08-20	23.98	24.25	23.68	24.20	202872
2007-08-21	24.11	24.34	23.81	23.88	115410
2007-08-22	24.15	24.40	23.86	24.36	145752
2007-08-23	24.40	24.40	23.14	23.44	397250
2007-08-24	24.99	26.00	24.62	25.05	1697364
2007-08-27	25.06	25.06	24.50	24.57	529234
2007-08-28	24.31	24.53	24.05	24.09	451118
2007-08-29	24.21	24.93	24.04	24.90	708706
2007-08-30	24.65	25.22	24.43	24.85	453262
2007-08-31	25.21	25.37	24.89	25.11	307564
2007-09-04	25.08	25.42	24.98	25.05	312830
2007-09-05	24.83	25.07	24.73	24.95	303098
2007-09-06	25.00	25.15	24.60	25.02	287356
2007-09-07	24.61	25.34	23.93	24.11	282274
2007-09-10	24.12	24.42	23.65	23.90	302540
2007-09-11	24.01	24.42	23.67	24.33	256976
2007-09-12	24.27	24.42	23.80	24.03	444408
2007-09-13	24.21	24.38	23.78	24.08	305474
2007-09-14	23.85	24.12	23.63	24.06	370204
2007-09-17	24.04	24.06	23.45	23.53	698588
2007-09-18	23.70	25.31	23.66	25.29	527276
2007-09-19	25.50	26.00	25.16	25.34	518804
2007-09-20	25.27	25.44	24.68	24.99	361204
2007-09-21	25.22	25.62	24.90	25.48	810096
2007-09-24	25.32	25.59	24.48	24.85	492872
2007-09-25	24.69	25.05	24.50	24.87	437268
2007-09-26	25.08	25.82	24.98	25.57	396314
2007-09-27	25.71	25.81	25.10	25.47	299028
2007-09-28	25.43	25.70	24.97	25.11	329738
2007-10-01	26.46	27.35	26.22	27.16	663982
2007-10-02	26.99	27.34	26.78	27.09	322730
2007-10-03	26.97	27.15	26.23	26.46	292618
2007-10-04	26.57	27.02	26.25	26.32	292732
2007-10-05	26.16	27.02	26.03	27.00	595246
2007-10-08	26.89	27.92	26.82	27.36	430146
2007-10-09	27.49	27.64	27.02	27.60	337880
2007-10-10	27.50	27.72	27.40	27.63	283890
2007-10-11	27.70	28.16	26.66	27.08	341184
2007-10-12	27.16	27.43	26.71	26.81	294008
2007-10-15	26.77	27.12	26.21	26.49	234648
2007-10-16	26.51	26.92	26.30	26.48	150122
2007-10-17	26.86	26.97	26.06	26.63	191834
2007-10-18	26.47	26.93	26.15	26.77	146870
2007-10-19	26.77	26.85	25.42	25.49	329650
2007-10-22	25.18	26.26	25.00	26.11	242368
2007-10-23	26.43	26.43	25.68	26.30	239930
2007-10-24	26.07	26.68	25.78	26.56	266686
2007-10-25	26.65	27.00	26.16	26.73	423120
2007-10-26	27.11	27.50	26.75	27.28	286914
2007-10-29	27.34	27.44	26.81	27.08	211532
2007-10-30	26.95	26.95	26.47	26.52	210302
2007-10-31	26.57	27.04	26.13	26.75	457306
2007-11-01	26.35	26.75	25.56	26.35	491026
2007-11-02	26.62	26.74	26.01	26.55	258742
2007-11-05	26.16	26.34	25.70	26.02	212286
2007-11-06	26.02	26.39	25.55	26.35	245820
2007-11-07	25.94	26.06	25.43	25.70	324986
2007-11-08	25.92	26.19	25.43	26.08	289260
2007-11-09	25.73	26.04	25.33	25.65	421226
2007-11-12	25.50	26.00	25.08	25.37	217850
2007-11-13	25.59	26.25	25.37	26.18	232222
2007-11-14	26.26	26.26	25.30	25.48	295746
2007-11-15	25.40	25.68	25.12	25.39	271570
2007-11-16	25.45	25.52	24.83	25.19	354246
2007-11-19	24.97	25.10	24.55	24.73	736536
2007-11-20	24.69	25.03	24.27	24.76	382506
2007-11-21	24.55	25.20	24.55	24.78	237762
2007-11-23	25.03	25.44	24.60	25.24	112440
2007-11-26	25.25	25.69	25.03	25.23	323780
2007-11-27	25.33	25.95	24.94	25.69	253510
2007-11-28	26.00	27.85	25.94	27.76	537592
2007-11-29	27.58	27.62	26.74	26.84	509398
2007-11-30	27.06	27.34	26.05	26.40	460716
2007-12-03	26.27	26.54	25.95	25.96	226666
2007-12-04	25.68	25.90	25.14	25.63	272206
2007-12-05	26.10	26.55	25.95	26.46	339862
2007-12-06	26.38	27.33	26.17	27.04	399358
2007-12-07	27.16	27.23	26.78	27.16	192728
2007-12-10	27.13	27.88	27.04	27.59	215202
2007-12-11	27.71	27.71	26.33	26.33	308298
2007-12-12	26.98	27.63	26.65	26.93	341282
2007-12-13	26.67	27.62	26.36	27.58	267300
2007-12-14	27.25	27.25	26.12	26.26	287178
2007-12-17	26.09	26.38	25.53	25.53	284848
2007-12-18	26.02	26.26	25.36	25.99	446690
2007-12-19	26.98	28.64	26.71	27.99	855008
2007-12-20	28.50	29.39	27.89	29.35	588826
2007-12-21	29.84	29.96	29.14	29.65	1257944
2007-12-24	29.73	30.79	29.62	30.15	208038
2007-12-26	29.28	30.72	29.28	30.45	311198
2007-12-27	30.40	30.40	29.11	29.28	257204
2007-12-28	29.67	29.98	29.21	29.59	177068
2007-12-31	29.42	29.64	28.84	28.98	388440
2008-01-02	28.84	29.09	27.71	27.90	350424
2008-01-03	28.06	28.27	27.41	27.52	438956
2008-01-04	27.19	27.28	26.40	26.49	262964
2008-01-07	26.63	27.19	26.25	26.57	349042
2008-01-08	26.58	27.05	25.44	25.45	414098
2008-01-09	25.37	26.09	25.28	26.06	392664
2008-01-10	25.82	26.78	25.47	26.47	380864
2008-01-11	26.13	26.50	24.97	25.13	399638
2008-01-14	25.35	25.97	25.27	25.63	405108
2008-01-15	25.27	25.60	24.52	24.69	508976
2008-01-16	24.54	24.64	23.39	23.44	831440
2008-01-17	23.58	23.68	22.20	22.40	1167890
2008-01-18	22.26	23.02	22.17	22.47	1039208
2008-01-22	21.62	22.94	21.15	22.32	620290
2008-01-23	21.73	23.05	21.59	22.93	1001448
2008-01-24	23.30	23.59	22.96	23.17	781072
2008-01-25	23.38	24.17	23.19	23.72	571666
2008-01-28	23.59	24.14	23.25	23.65	702326
2008-01-29	23.82	24.01	23.31	23.88	381378
2008-01-30	23.69	25.09	23.54	24.17	600276
2008-01-31	23.76	25.25	23.63	24.94	590372
2008-02-01	25.04	25.83	24.83	25.54	447462
2008-02-04	25.54	25.60	25.05	25.38	319960
2008-02-05	24.88	25.36	24.22	24.27	394236
2008-02-06	24.45	24.95	24.04	24.12	265694
2008-02-07	23.93	25.26	23.58	24.27	314640
2008-02-08	23.82	24.43	23.82	24.10	313318
2008-02-11	24.07	24.37	23.71	24.12	288436
2008-02-12	24.29	24.90	23.96	24.40	293988
2008-02-13	24.65	25.34	24.15	25.00	607026
2008-02-14	25.08	25.84	24.50	24.58	434992
2008-02-15	24.37	24.83	24.01	24.24	837918
2008-02-19	24.54	24.98	24.18	24.58	651368
2008-02-20	24.47	25.28	24.22	25.04	686770
2008-02-21	25.33	25.58	24.84	24.90	803372
2008-02-22	26.02	26.02	24.69	25.02	1355202
2008-02-25	25.26	26.33	25.24	26.26	1123620
2008-02-26	26.28	27.10	26.13	26.81	830638
2008-02-27	26.53	27.76	26.53	27.34	800278
2008-02-28	27.23	27.30	26.48	26.60	764018
2008-02-29	26.10	26.33	25.53	25.70	1008752
2008-03-03	25.65	26.42	25.18	26.03	770242
2008-03-04	25.71	26.15	25.15	25.68	758726
2008-03-05	25.81	26.19	25.41	26.16	783466
2008-03-06	25.97	26.34	25.79	25.88	919074
2008-03-07	25.60	26.21	25.15	25.74	586326
2008-03-10	25.83	25.83	25.30	25.44	735716
2008-03-11	26.35	26.81	25.63	26.81	905752
2008-03-12	26.97	27.09	26.47	26.68	625808
2008-03-13	26.00	26.98	25.92	26.74	885640
2008-03-14	26.91	26.91	25.30	25.67	617474
2008-03-17	25.02	25.74	25.02	25.34	719906
2008-03-18	25.82	26.45	25.43	26.40	702118
2008-03-19	26.48	26.92	25.63	25.63	694728
2008-03-20	25.88	26.58	25.47	26.34	1492930
2008-03-24	26.49	27.36	26.37	27.10	363142
2008-03-25	27.17	27.72	27.00	27.61	369538
2008-03-26	27.44	27.50	26.94	27.31	388862
2008-03-27	27.42	27.50	26.81	26.86	287410
2008-03-28	26.95	27.23	26.77	26.87	323734
2008-03-31	26.96	27.13	26.27	26.93	501490
2008-04-01	27.23	28.25	27.19	28.24	371420
2008-04-02	28.24	28.48	28.01	28.34	345104
2008-04-03	27.88	27.96	27.27	27.78	460128
2008-04-04	27.79	28.31	27.50	27.98	344830
2008-04-07	28.14	28.41	27.58	27.79	356926
2008-04-08	27.10	27.92	27.10	27.69	340162
2008-04-09	27.78	27.93	27.31	27.50	429978
2008-04-10	27.57	28.13	27.25	28.06	220012
2008-04-11	27.77	28.17	27.11	27.29	343314
2008-04-14	27.19	27.68	27.02	27.06	241412
2008-04-15	27.20	27.42	26.76	27.28	204540
2008-04-16	27.44	28.14	27.42	28.08	495446
2008-04-17	28.03	28.03	27.38	27.64	168366
2008-04-18	28.12	28.69	27.91	28.59	326718
2008-04-21	28.31	28.85	28.20	28.81	270380
2008-04-22	28.64	28.64	28.18	28.56	537704
2008-04-23	28.64	28.95	28.38	28.90	325416
2008-04-24	28.87	29.29	28.13	29.03	354846
2008-04-25	29.16	29.53	28.76	29.43	266008
2008-04-28	29.38	29.58	29.26	29.47	512510
2008-04-29	29.49	29.59	29.18	29.35	299700
2008-04-30	29.47	29.83	27.95	29.52	388844
2008-05-01	29.53	30.21	29.45	30.11	401908
2008-05-02	30.29	30.43	29.73	29.77	363910
2008-05-05	29.74	29.76	29.27	29.70	284642
2008-05-06	29.47	30.11	29.18	29.98	294200
2008-05-07	30.03	30.13	29.40	29.57	316708
2008-05-08	29.52	29.96	29.29	29.83	190826
2008-05-09	29.51	30.09	29.19	30.00	152666
2008-05-12	29.99	30.84	29.58	30.81	319216
2008-05-13	30.83	31.52	30.39	31.45	394840
2008-05-14	31.41	31.41	30.46	30.50	506894
2008-05-15	30.47	31.57	30.40	31.45	361456
2008-05-16	31.68	31.94	30.67	31.45	273762
2008-05-19	31.40	31.91	31.15	31.36	467728
2008-05-20	31.33	31.58	30.73	31.11	359320
2008-05-21	31.27	31.46	30.07	30.57	481448
2008-05-22	34.19	35.24	33.77	34.87	2141756
2008-05-23	33.48	34.78	33.48	34.53	833568
2008-05-27	34.75	35.21	34.61	34.80	1029690
2008-05-28	35.01	36.08	34.90	36.08	1260904
2008-05-29	35.85	36.25	34.93	35.74	822918
2008-05-30	35.98	36.26	35.70	35.93	1023142
2008-06-02	35.93	36.24	34.41	35.79	608794
2008-06-03	35.84	36.29	35.10	35.39	752132
2008-06-04	35.25	36.73	35.18	36.13	926878
2008-06-05	36.28	37.46	36.25	37.32	1039044
2008-06-06	36.97	37.48	36.54	36.54	852480
2008-06-09	36.33	37.35	35.98	37.11	832308
2008-06-10	36.79	37.30	36.02	36.04	1423250
2008-06-11	36.04	36.47	35.44	35.45	857172
2008-06-12	35.33	36.72	34.57	36.23	851420
2008-06-13	36.84	37.50	36.80	37.35	973464
2008-06-16	37.51	37.81	37.36	37.72	1187956
2008-06-17	38.04	38.04	37.47	37.64	624430
2008-06-18	37.43	38.15	37.20	37.55	977276
2008-06-19	37.17	38.21	37.17	38.20	406420
2008-06-20	38.00	38.00	37.12	37.72	901370
2008-06-23	37.68	38.65	37.51	38.16	470094
2008-06-24	37.91	38.35	37.52	37.52	470428
2008-06-25	37.57	38.45	37.53	38.04	653470
2008-06-26	37.74	37.74	36.61	36.74	549588
2008-06-27	36.82	37.16	36.41	36.73	1264160
2008-06-30	36.78	37.27	36.36	36.45	470838
2008-07-01	36.35	37.28	35.85	36.90	439610
2008-07-02	36.83	37.18	34.51	34.55	758210
2008-07-03	34.56	34.58	33.02	33.48	797726
2008-07-07	33.75	34.31	33.03	33.43	742300
2008-07-08	33.47	35.02	33.41	35.01	910352
2008-07-09	35.08	35.75	34.54	34.85	764066
2008-07-10	34.60	34.99	34.19	34.69	741662
2008-07-11	34.35	35.16	33.83	35.02	591118
2008-07-14	35.35	35.81	34.09	35.43	694402
2008-07-15	34.96	36.97	34.43	36.50	1602564
2008-07-16	36.68	38.49	35.82	38.36	1101594
2008-07-17	38.46	38.46	37.78	38.20	605654
2008-07-18	38.25	38.47	37.53	37.86	427052
2008-07-21	38.06	38.69	37.55	38.52	402636
2008-07-22	38.21	39.49	37.89	39.31	1015150
2008-07-23	38.48	38.62	36.97	37.46	1304978
2008-07-24	37.50	37.91	36.27	36.41	776552
2008-07-25	36.82	37.39	36.04	36.78	535564
2008-07-28	36.73	37.16	36.00	36.14	414100
2008-07-29	36.34	36.88	35.77	36.78	529788
2008-07-30	37.14	37.52	36.45	37.00	831056
2008-07-31	36.51	36.59	35.33	35.33	744170
2008-08-01	35.68	35.85	34.67	34.86	785732
2008-08-04	34.93	35.17	34.32	34.56	455938
2008-08-05	34.14	35.25	34.14	34.77	431982
2008-08-06	34.13	35.40	34.13	35.10	518360
2008-08-07	34.62	34.80	34.26	34.39	576820
2008-08-08	34.28	35.15	34.28	35.05	587468
2008-08-11	35.33	36.29	35.04	36.15	718064
2008-08-12	36.09	36.09	35.44	35.60	442716
2008-08-13	35.44	35.99	35.09	35.81	431946
2008-08-14	35.44	36.04	35.42	35.99	379828
2008-08-15	36.46	36.50	35.83	35.94	635840
2008-08-18	36.08	36.49	35.53	35.84	256878
2008-08-19	35.56	36.46	35.52	35.89	403966
2008-08-20	35.98	36.49	35.74	36.24	496454
2008-08-21	36.06	36.23	35.39	35.89	721218
2008-08-22	28.43	28.98	26.95	27.37	6761146
2008-08-25	27.21	27.43	26.24	26.34	1924130
2008-08-26	25.75	27.00	25.67	26.55	1818864
2008-08-27	26.67	26.75	26.19	26.45	770218
2008-08-28	26.31	26.80	26.11	26.77	889134
2008-08-29	26.85	27.04	26.35	26.82	1061742
2008-09-02	26.53	26.58	25.17	25.20	1575488
2008-09-03	25.25	25.72	24.70	25.01	603564
2008-09-04	25.10	25.59	24.63	24.70	860870
2008-09-05	24.56	25.06	24.17	24.71	661712
2008-09-08	25.53	25.85	24.54	24.81	506976
2008-09-09	24.81	25.23	23.46	23.52	960782
2008-09-10	23.86	25.20	23.84	25.11	999460
2008-09-11	24.94	25.30	24.23	25.06	708376
2008-09-12	25.05	25.30	24.60	25.02	533060
2008-09-15	23.67	25.33	23.67	24.15	917816
2008-09-16	23.42	24.83	23.40	24.68	901794
2008-09-17	24.26	25.00	22.52	22.94	1148978
2008-09-18	23.55	26.17	23.42	26.10	1447796
2008-09-19	27.32	28.63	26.47	27.16	1894836
2008-09-22	27.43	27.74	25.85	25.97	595758
2008-09-23	25.91	26.34	24.58	24.74	549770
2008-09-24	24.75	25.45	23.66	23.73	462372
2008-09-25	23.92	24.62	23.76	24.14	384788
2008-09-26	24.09	24.26	23.39	24.13	398158
2008-09-29	23.69	24.66	22.62	22.79	478240
2008-09-30	23.34	24.71	23.32	24.56	529922
2008-10-01	24.43	24.79	23.81	23.99	450762
2008-10-02	23.88	23.98	22.31	22.43	333460
2008-10-03	22.81	23.71	21.95	22.06	573558
2008-10-06	21.87	22.20	20.05	21.90	817448
2008-10-07	22.19	22.34	20.15	20.16	712810
2008-10-08	19.48	20.69	19.39	19.75	1331728
2008-10-09	20.03	20.45	18.02	18.14	762686
2008-10-10	17.29	20.22	15.60	19.80	1256736
2008-10-13	21.00	22.14	19.87	22.02	905980
2008-10-14	22.90	23.12	20.23	20.86	663584
2008-10-15	20.24	21.30	18.56	18.60	525056
2008-10-16	18.54	20.04	17.39	19.84	842174
2008-10-17	18.85	20.86	18.85	19.35	708776
2008-10-20	19.65	20.81	19.60	20.78	577066
2008-10-21	20.62	21.34	19.88	20.52	579252
2008-10-22	19.92	19.92	17.74	18.43	932104
2008-10-23	18.24	19.36	16.93	17.66	807930
2008-10-24	15.99	17.76	15.60	16.92	600780
2008-10-27	16.64	17.64	16.40	16.49	692450
2008-10-28	16.92	17.35	16.22	17.29	1622362
2008-10-29	17.32	19.17	16.89	17.90	717256
2008-10-30	18.62	18.64	17.32	18.10	1496694
2008-10-31	18.19	18.94	18.06	18.47	1337660
2008-11-03	18.38	19.53	18.38	19.12	881650
2008-11-04	19.50	19.98	18.94	19.59	537112
2008-11-05	19.25	19.94	18.46	18.53	691050
2008-11-06	18.35	18.45	17.32	17.50	744398
2008-11-07	17.62	17.95	17.17	17.77	559840
2008-11-10	18.30	18.88	17.59	17.86	409404
2008-11-11	17.65	18.33	16.93	17.42	637230
2008-11-12	17.03	17.77	15.79	15.96	1083050
2008-11-13	16.06	17.72	15.21	17.56	899512
2008-11-14	15.36	16.15	14.99	15.10	1326378
2008-11-17	14.98	15.61	14.55	15.00	908824
2008-11-18	15.10	15.49	14.15	14.82	999080
2008-11-19	14.88	15.03	13.52	13.54	733880
2008-11-20	13.51	13.79	12.30	12.36	991304
2008-11-21	12.68	13.59	12.02	13.40	1405760
2008-11-24	13.58	14.67	13.29	14.55	1011818
2008-11-25	14.79	15.00	13.89	14.94	818070
2008-11-26	14.49	15.81	14.23	15.79	870230
2008-11-28	15.63	16.25	15.63	16.23	259352
2008-12-01	15.63	16.60	13.60	13.71	996404
2008-12-02	14.09	14.74	13.77	14.68	700520
2008-12-03	14.28	15.37	14.19	15.20	640748
2008-12-04	14.93	15.65	13.86	14.37	736472
2008-12-05	14.09	15.00	13.49	14.96	779326
2008-12-08	15.52	16.21	15.35	16.12	1352346
2008-12-09	16.02	16.72	15.40	15.67	634136
2008-12-10	15.83	16.80	15.83	16.02	659608
2008-12-11	15.83	16.40	14.40	14.68	900016
2008-12-12	14.25	15.33	13.95	15.09	705946
2008-12-15	15.14	15.58	14.35	14.62	557036
2008-12-16	14.94	15.59	14.25	15.52	685738
2008-12-17	15.34	16.54	15.34	16.40	1234570
2008-12-18	15.25	15.75	14.71	15.60	1379100
2008-12-19	16.07	16.49	15.60	16.19	1546490
2008-12-22	16.24	16.31	14.94	15.58	638974
2008-12-23	15.61	16.02	15.02	15.25	636798
2008-12-24	15.17	15.52	14.96	15.46	106766
2008-12-26	15.49	15.64	15.17	15.58	220700
2008-12-29	15.60	15.72	15.33	15.51	312968
2008-12-30	15.74	16.11	15.18	16.10	432554
2008-12-31	16.20	16.36	15.85	16.15	794562
2009-01-02	16.28	17.45	16.11	17.29	604144
2009-01-05	17.33	17.63	16.91	17.52	655066
2009-01-06	17.74	18.59	17.53	18.05	632074
2009-01-07	17.75	17.84	16.72	16.96	539328
2009-01-08	16.83	17.10	16.54	17.07	620228
2009-01-09	17.01	17.01	15.97	16.67	641418
2009-01-12	16.66	16.66	15.97	16.18	529830
2009-01-13	16.05	16.58	15.96	16.38	549150
2009-01-14	16.10	16.65	15.61	15.92	553576
2009-01-15	15.94	16.46	15.46	16.29	606082
2009-01-16	16.34	16.55	15.47	16.14	365048
2009-01-20	15.92	15.92	14.60	14.69	830582
2009-01-21	14.89	16.19	14.89	16.10	619952
2009-01-22	15.63	15.75	15.00	15.41	358868
2009-01-23	14.93	16.13	14.77	15.64	562268
2009-01-26	15.66	16.25	15.41	15.69	542590
2009-01-27	15.79	16.43	15.79	16.14	311916
2009-01-28	16.50	16.71	16.34	16.55	498798
2009-01-29	16.39	16.50	15.74	15.85	255524
2009-01-30	16.07	16.11	14.98	15.11	360228
2009-02-02	14.78	15.39	14.73	15.34	459602
2009-02-03	15.69	15.72	15.26	15.63	371460
2009-02-04	15.59	16.04	15.35	15.60	283666
2009-02-05	15.40	16.17	15.22	15.86	451164
2009-02-06	15.82	16.66	15.79	16.60	479128
2009-02-09	16.62	16.89	16.26	16.51	324938
2009-02-10	16.30	16.55	15.44	15.56	442390
2009-02-11	15.70	16.08	15.30	15.55	402296
2009-02-12	15.27	15.53	14.82	15.32	542818
2009-02-13	15.39	15.73	15.15	15.30	468246
2009-02-17	15.01	15.37	14.61	15.00	818156
2009-02-18	15.22	15.62	14.85	15.09	515360
2009-02-19	15.42	15.88	14.75	14.78	543508
2009-02-20	14.34	14.45	13.41	13.74	1029328
2009-02-23	13.84	14.21	12.58	12.61	636584
2009-02-24	12.74	12.97	12.40	12.87	597604
2009-02-25	12.73	12.73	11.89	12.11	737448
2009-02-26	13.18	13.18	12.38	12.50	958736
2009-02-27	12.31	12.83	12.21	12.45	558034
2009-03-02	11.91	12.21	11.17	11.34	705346
2009-03-03	11.49	11.51	11.06	11.09	485410
2009-03-04	11.31	11.87	11.14	11.54	497244
2009-03-05	11.25	11.37	10.82	10.90	497672
2009-03-06	11.01	11.16	10.33	10.62	352736
2009-03-09	10.50	10.71	10.15	10.20	407660
2009-03-10	10.50	11.28	10.45	11.26	421860
2009-03-11	11.31	11.60	11.07	11.28	317534
2009-03-12	11.31	12.05	11.04	11.96	431618
2009-03-13	12.03	12.15	11.70	12.07	337188
2009-03-16	12.25	12.55	11.97	12.02	387286
2009-03-17	12.01	12.42	11.80	12.33	740762
2009-03-18	11.92	12.91	11.92	12.91	496810
2009-03-19	12.99	13.42	12.75	13.20	665462
2009-03-20	13.32	13.40	12.58	12.86	707772
2009-03-23	13.09	14.14	12.96	14.14	440698
2009-03-24	13.88	14.78	13.65	14.27	604064
2009-03-25	14.37	15.25	13.93	14.51	646578
2009-03-26	14.78	15.76	14.78	15.73	748734
2009-03-27	15.47	15.81	14.88	14.98	534804
2009-03-30	14.93	14.93	13.57	13.75	708082
2009-03-31	14.02	14.82	13.93	14.22	827012
2009-04-01	13.91	14.99	13.86	14.80	820104
2009-04-02	15.18	16.57	14.82	15.99	726100
2009-04-03	16.03	16.43	15.80	16.33	589162
2009-04-06	16.22	16.65	15.51	15.94	447070
2009-04-07	15.61	15.81	15.17	15.23	439440
2009-04-08	15.40	15.80	15.25	15.80	392968
2009-04-09	16.32	17.32	16.03	17.25	643736
2009-04-13	17.04	17.09	16.25	16.51	364256
2009-04-14	16.21	16.42	15.74	16.00	339386
2009-04-15	15.90	16.64	15.90	16.51	530294
2009-04-16	16.75	17.68	16.34	17.33	640888
2009-04-17	17.41	17.70	17.16	17.56	597558
2009-04-20	17.01	17.04	16.14	16.36	484902
2009-04-21	16.24	17.55	16.24	17.36	550836
2009-04-22	17.01	18.40	16.88	17.84	587748
2009-04-23	17.85	18.17	17.22	17.65	462032
2009-04-24	17.82	18.50	17.50	18.19	443820
2009-04-27	17.75	18.71	17.75	18.07	951012
2009-04-28	17.34	18.01	17.12	17.60	829290
2009-04-29	17.74	18.50	17.35	18.21	964468
2009-04-30	18.64	19.03	18.08	18.14	893764
2009-05-01	18.10	18.26	17.63	18.04	459008
2009-05-04	18.32	18.94	17.92	18.94	819494
2009-05-05	18.92	18.95	18.22	18.69	378852
2009-05-06	19.03	19.03	17.88	18.65	508670
2009-05-07	18.93	19.09	17.78	17.99	413510
2009-05-08	18.37	18.80	17.99	18.68	506452
2009-05-11	18.30	18.95	17.89	18.40	388460
2009-05-12	19.04	19.04	17.79	18.35	429054
2009-05-13	17.92	18.58	17.46	17.70	913150
2009-05-14	17.90	18.29	17.67	17.96	835746
2009-05-15	17.90	18.54	17.78	18.04	495020
2009-05-18	18.21	18.46	17.97	18.36	551266
2009-05-19	18.33	18.67	17.92	18.38	628882
2009-05-20	18.51	19.09	18.15	18.22	585462
2009-05-21	17.90	18.06	17.24	17.63	613796
2009-05-22	20.04	20.67	18.75	18.85	1900042
2009-05-26	18.81	19.34	18.76	19.09	1011070
2009-05-27	18.93	19.39	18.60	18.67	809638
2009-05-28	18.94	19.35	18.40	19.16	665762
2009-05-29	19.14	19.36	18.78	19.20	510072
2009-06-01	19.59	20.17	19.59	20.01	822996
2009-06-02	19.98	20.26	19.69	20.19	626822
2009-06-03	20.03	20.33	19.88	20.22	638062
2009-06-04	20.24	20.97	20.21	20.94	835250
2009-06-05	21.26	21.52	21.02	21.35	683092
2009-06-08	21.28	21.52	20.26	20.54	629404
2009-06-09	20.48	20.85	20.38	20.57	367944
2009-06-10	20.66	20.84	19.81	20.28	501154
2009-06-11	20.38	20.92	20.19	20.58	452208
2009-06-12	20.45	20.45	19.74	20.27	538560
2009-06-15	19.91	20.63	18.87	19.21	552104
2009-06-16	19.40	19.40	18.70	18.81	397182
2009-06-17	18.84	19.17	18.51	18.92	388306
2009-06-18	18.90	19.38	18.70	19.20	507168
2009-06-19	19.52	19.78	19.21	19.52	776998
2009-06-22	19.24	19.28	18.83	18.98	508860
2009-06-23	19.13	19.20	18.33	18.34	603306
2009-06-24	18.88	18.95	18.30	18.38	583036
2009-06-25	18.36	19.29	18.13	19.19	563312
2009-06-26	19.00	19.89	18.95	19.89	2304884
2009-06-29	19.64	19.64	19.06	19.47	574934
2009-06-30	19.52	19.72	19.27	19.41	487458
2009-07-01	19.57	20.03	19.07	19.91	599770
2009-07-02	19.49	19.54	18.88	19.11	486084
2009-07-06	18.91	19.06	18.76	19.00	799694
2009-07-07	19.03	19.03	18.61	18.64	499684
2009-07-08	18.79	18.79	18.44	18.65	532822
2009-07-09	18.78	19.16	18.68	18.75	487768
2009-07-10	18.55	18.97	18.51	18.89	400060
2009-07-13	19.02	19.59	18.64	19.49	434258
2009-07-14	19.55	19.65	19.24	19.49	429786
2009-07-15	19.84	20.55	19.75	20.50	410008
2009-07-16	20.37	20.83	20.12	20.76	309858
2009-07-17	20.86	21.18	20.59	20.77	573406
2009-07-20	20.93	21.63	20.82	21.29	302428
2009-07-21	21.50	21.63	21.03	21.53	666704
2009-07-22	21.36	21.80	21.08	21.63	543332
2009-07-23	21.50	22.46	21.36	22.27	442138
2009-07-24	22.11	22.28	21.78	22.24	223582
2009-07-27	22.12	22.42	21.91	22.14	229048
2009-07-28	21.86	22.21	21.62	22.03	293764
2009-07-29	21.77	22.01	21.64	21.98	290586
2009-07-30	22.40	23.15	22.09	22.64	379926
2009-07-31	22.47	22.89	22.42	22.45	482848
2009-08-03	22.65	23.22	22.50	23.06	398894
2009-08-04	22.83	23.55	22.79	23.44	415956
2009-08-05	23.42	23.50	23.01	23.22	408204
2009-08-06	23.26	23.42	22.80	23.22	445496
2009-08-07	23.56	24.62	23.44	24.20	541932
2009-08-10	23.92	24.26	23.81	24.05	162664
2009-08-11	23.95	23.97	23.26	23.57	159852
2009-08-12	23.65	24.67	23.61	24.37	257246
2009-08-13	24.44	24.68	24.00	24.38	198696
2009-08-14	24.27	24.32	23.31	23.67	241418
2009-08-17	23.20	23.73	22.87	22.99	325418
2009-08-18	23.19	23.68	22.77	23.60	235962
2009-08-19	23.22	24.08	23.21	24.07	326396
2009-08-20	23.95	25.17	23.78	24.92	817584
2009-08-21	27.46	27.46	26.35	26.60	1944686
2009-08-24	26.76	27.50	26.56	27.25	608004
2009-08-25	27.24	27.61	27.12	27.22	442506
2009-08-26	27.27	27.71	26.97	27.63	478932
2009-08-27	27.45	27.62	26.93	27.54	426294
2009-08-28	27.70	27.84	26.93	27.10	403120
2009-08-31	26.92	27.09	26.65	26.79	625102
2009-09-01	26.64	27.41	26.17	26.46	696490
2009-09-02	26.38	26.56	26.11	26.35	353584
2009-09-03	26.44	26.54	25.98	26.54	269286
2009-09-04	26.50	26.97	26.22	26.79	266290
2009-09-08	26.97	27.12	26.73	27.12	328008
2009-09-09	26.91	28.20	26.59	28.15	458026
2009-09-10	28.04	28.43	27.91	28.33	372734
2009-09-11	28.39	28.77	28.07	28.50	237938
2009-09-14	28.32	28.73	28.24	28.61	510458
2009-09-15	28.53	28.72	28.32	28.60	497546
2009-09-16	28.61	28.88	28.50	28.88	292720
2009-09-17	28.88	29.37	28.78	29.15	189020
2009-09-18	29.23	29.32	28.97	29.08	525744
2009-09-21	28.69	28.85	28.56	28.72	177854
2009-09-22	28.82	29.10	28.02	28.69	210464
2009-09-23	28.65	28.70	28.34	28.35	319998
2009-09-24	28.41	29.12	27.70	28.00	263562
2009-09-25	27.87	27.93	27.34	27.58	169772
2009-09-28	27.81	29.03	27.62	28.73	323114
2009-09-29	28.73	29.25	28.59	28.71	376286
2009-09-30	28.80	28.96	27.75	28.05	532176
2009-10-01	28.01	28.01	26.92	26.92	298362
2009-10-02	26.71	28.09	26.65	26.73	212076
2009-10-05	26.93	27.21	26.71	27.05	627702
2009-10-06	27.28	27.53	27.02	27.40	347792
2009-10-07	27.31	27.50	26.99	27.21	239236
2009-10-08	27.25	27.58	27.00	27.58	724374
2009-10-09	27.47	28.39	27.42	28.31	235860
2009-10-12	28.30	28.82	27.95	28.06	264910
2009-10-13	27.93	27.97	27.35	27.66	224868
2009-10-14	27.96	28.65	27.72	28.53	264396
2009-10-15	28.36	28.73	28.18	28.56	196700
2009-10-16	28.37	28.42	27.52	28.12	248178
2009-10-19	28.25	28.91	28.05	28.66	314454
2009-10-20	28.73	28.91	28.17	28.66	311122
2009-10-21	28.59	29.89	28.59	29.28	663694
2009-10-22	29.18	29.51	28.76	29.29	365514
2009-10-23	29.49	29.57	28.37	28.53	297088
2009-10-26	28.66	29.36	27.84	28.21	224932
2009-10-27	28.06	28.53	27.40	27.61	444066
2009-10-28	27.60	27.66	26.60	26.68	387048
2009-10-29	26.99	27.53	26.40	27.40	470298
2009-10-30	27.12	27.39	26.01	26.39	477984
2009-11-02	26.45	26.65	25.64	26.05	572132
2009-11-03	25.81	26.74	25.54	26.66	487918
2009-11-04	26.88	26.88	26.09	26.12	340646
2009-11-05	26.49	27.70	26.31	27.65	339288
2009-11-06	27.26	27.92	26.79	27.45	192240
2009-11-09	27.74	28.41	27.30	28.34	293164
2009-11-10	28.12	28.63	27.89	28.22	358938
2009-11-11	28.60	28.69	27.84	28.14	317806
2009-11-12	28.14	28.54	27.69	27.79	268618
2009-11-13	28.00	28.36	27.30	28.15	193250
2009-11-16	28.43	29.54	28.43	29.24	285904
2009-11-17	28.99	29.16	28.90	29.09	221024
2009-11-18	29.15	29.15	28.46	28.77	202896
2009-11-19	28.48	28.52	27.79	27.96	290970
2009-11-20	27.71	27.91	27.36	27.42	272960
2009-11-23	27.98	28.71	27.89	28.03	298236
2009-11-24	27.95	28.00	27.42	27.67	244116
2009-11-25	27.76	27.95	27.47	27.67	125140
2009-11-27	26.97	27.50	26.83	27.02	152238
2009-11-30	26.95	27.14	26.17	26.81	470920
2009-12-01	27.12	27.76	27.10	27.36	470826
2009-12-02	27.40	29.21	27.38	27.56	277996
2009-12-03	27.67	27.93	27.22	27.26	397202
2009-12-04	27.89	28.60	27.33	28.00	269144
2009-12-07	27.90	28.18	27.75	28.00	379094
2009-12-08	27.64	27.89	27.19	27.48	289548
2009-12-09	27.36	27.49	26.75	27.28	317964
2009-12-10	27.56	27.81	27.27	27.43	261532
2009-12-11	27.61	27.82	27.16	27.66	263408
2009-12-14	27.83	28.25	27.50	28.22	289336
2009-12-15	27.95	28.97	27.33	28.49	383678
2009-12-16	28.74	29.00	28.63	28.92	553530
2009-12-17	27.25	27.50	26.50	27.09	1181800
2009-12-18	27.54	28.15	27.25	28.09	1325238
2009-12-21	28.04	30.26	27.89	30.17	854928
2009-12-22	30.18	31.25	30.18	31.17	710848
2009-12-23	31.24	32.24	31.24	31.85	838270
2009-12-24	32.03	32.03	31.59	31.87	148938
2009-12-28	32.14	32.42	31.66	31.94	471772
2009-12-29	31.90	31.90	31.46	31.56	208922
2009-12-30	31.48	31.58	30.93	31.28	248118
2009-12-31	31.18	31.48	30.58	30.59	215928
2010-01-04	30.98	32.48	30.94	31.53	288630
2010-01-05	31.52	31.72	31.14	31.49	348184
2010-01-06	31.50	31.54	31.02	31.14	372730
2010-01-07	31.00	31.56	30.76	31.52	499354
2010-01-08	31.35	31.98	31.35	31.88	266772
2010-01-11	32.00	32.00	31.36	31.73	156414
2010-01-12	31.39	31.71	30.77	31.02	268806
2010-01-13	31.24	31.42	30.84	31.21	217656
2010-01-14	31.18	31.33	30.90	31.24	297318
2010-01-15	31.37	31.63	30.59	30.70	281766
2010-01-19	30.65	31.37	30.65	31.34	417370
2010-01-20	30.97	31.05	30.54	30.93	435868
2010-01-21	31.05	31.07	29.53	29.68	380166
2010-01-22	29.74	29.95	28.97	29.10	275852
2010-01-25	29.41	29.44	28.79	29.18	322876
2010-01-26	29.17	29.65	28.63	28.94	269950
2010-01-27	28.67	29.11	28.26	29.00	257160
2010-01-28	29.01	29.01	27.61	28.43	381728
2010-01-29	28.49	29.05	28.12	28.27	485038
2010-02-01	28.33	28.68	27.94	28.50	278534
2010-02-02	28.64	29.08	28.42	29.00	340730
2010-02-03	28.77	29.19	28.75	28.93	414598
2010-02-04	28.69	28.69	27.64	27.64	486566
2010-02-05	27.69	27.69	26.92	27.45	492422
2010-02-08	27.42	27.45	26.74	27.11	215306
2010-02-09	27.53	27.83	27.25	27.53	295126
2010-02-10	27.36	27.61	26.82	27.28	227584
2010-02-11	27.14	28.19	26.76	28.15	268340
2010-02-12	27.83	28.38	27.48	28.37	309062
2010-02-16	28.63	29.02	28.31	28.98	272676
2010-02-17	29.15	29.35	28.83	29.05	196968
2010-02-18	29.10	29.34	28.78	29.22	472506
2010-02-19	29.19	29.71	28.50	29.45	355542
2010-02-22	29.53	29.88	29.15	29.72	377112
2010-02-23	33.01	33.22	31.46	32.33	1533094
2010-02-24	32.52	33.62	31.99	33.54	770330
2010-02-25	33.04	33.41	32.76	33.28	434224
2010-02-26	33.21	33.34	32.74	32.90	472788
2010-03-01	33.13	33.72	33.07	33.52	558128
2010-03-02	33.51	33.95	33.03	33.55	867688
2010-03-03	33.72	34.22	33.54	33.65	398574
2010-03-04	33.75	34.46	33.53	33.78	290282
2010-03-05	33.91	34.48	33.91	34.15	345916
2010-03-08	34.04	34.34	33.91	34.11	314612
2010-03-09	33.99	34.67	33.99	34.41	495270
2010-03-10	34.31	35.07	34.31	35.06	582298
2010-03-11	34.72	35.00	34.45	35.00	402620
2010-03-12	35.00	35.19	34.64	35.00	557684
2010-03-15	34.83	35.09	34.54	34.76	323500
2010-03-16	34.94	34.98	34.49	34.84	285966
2010-03-17	35.05	35.53	34.83	35.16	301136
2010-03-18	35.03	35.72	35.03	35.57	509360
2010-03-19	35.83	35.83	33.71	33.80	853770
2010-03-22	33.54	34.70	33.02	34.47	393050
2010-03-23	34.40	35.38	34.34	35.30	442918
2010-03-24	34.96	35.20	34.24	34.31	732456
2010-03-25	34.77	35.34	34.20	34.51	519800
2010-03-26	34.69	34.94	34.10	34.39	334444
2010-03-29	34.44	34.88	34.11	34.62	357900
2010-03-30	34.74	35.08	34.32	34.73	211190
2010-03-31	34.45	34.98	33.88	33.96	572374
2010-04-01	34.12	34.67	33.75	34.43	401344
2010-04-05	34.43	35.05	34.29	34.97	193912
2010-04-06	34.62	35.30	34.39	35.26	254160
2010-04-07	35.05	35.86	34.96	35.55	579774
2010-04-08	35.33	35.64	34.97	35.26	320326
2010-04-09	35.36	35.58	34.78	35.49	219308
2010-04-12	35.62	35.71	35.37	35.57	505870
2010-04-13	35.50	35.66	35.09	35.47	295788
2010-04-14	35.60	36.40	35.37	36.40	471484
2010-04-15	36.10	36.75	36.10	36.48	263228
2010-04-16	36.47	36.87	35.81	36.24	335810
2010-04-19	35.96	36.32	35.11	35.76	278382
2010-04-20	35.85	36.39	35.74	35.98	349770
2010-04-21	35.88	36.62	35.88	36.51	301470
2010-04-22	36.20	37.97	35.93	37.79	595120
2010-04-23	37.71	38.00	37.55	37.92	384966
2010-04-26	37.79	38.70	37.61	37.96	268530
2010-04-27	37.82	38.28	36.89	37.07	393754
2010-04-28	37.38	37.52	36.73	36.78	261692
2010-04-29	36.98	37.45	36.76	37.38	388580
2010-04-30	37.36	37.46	35.90	35.91	532800
2010-05-03	36.19	37.13	36.08	36.87	569586
2010-05-04	36.19	36.61	35.42	35.65	581634
2010-05-05	35.42	35.66	34.60	35.25	486280
2010-05-06	35.08	35.67	32.37	33.97	515670
2010-05-07	33.83	34.17	32.50	32.97	754734
2010-05-10	34.66	35.29	33.61	35.16	462830
2010-05-11	34.81	35.90	34.58	35.26	227588
2010-05-12	35.46	37.22	35.46	36.87	413362
2010-05-13	36.67	36.83	36.08	36.25	335338
2010-05-14	35.94	35.94	34.86	35.46	278720
2010-05-17	35.74	36.20	33.92	34.88	248886
2010-05-18	35.36	35.80	34.06	34.26	291906
2010-05-19	34.19	34.41	32.95	33.35	374068
2010-05-20	32.65	33.23	31.19	31.42	493272
2010-05-21	32.45	34.13	32.02	34.05	1751040
2010-05-24	33.75	33.88	32.95	33.10	740126
2010-05-25	32.52	32.92	31.58	32.77	776070
2010-05-26	33.09	33.89	32.21	32.44	675196
2010-05-27	33.10	33.96	32.76	33.93	486342
2010-05-28	33.74	34.08	32.98	33.32	528780
2010-06-01	33.16	33.66	32.10	32.10	432134
2010-06-02	32.53	33.17	31.92	33.09	361006
2010-06-03	33.07	33.41	32.57	33.23	426068
2010-06-04	32.26	33.08	31.37	31.49	577298
2010-06-07	31.52	31.64	30.20	30.27	689864
2010-06-08	30.35	30.79	29.56	30.28	742734
2010-06-09	30.46	30.93	29.76	29.94	533278
2010-06-10	30.55	31.28	30.50	30.88	699514
2010-06-11	30.36	31.19	30.36	31.09	557362
2010-06-14	31.39	31.75	30.85	30.99	314634
2010-06-15	31.09	31.98	30.70	31.92	387620
2010-06-16	31.54	32.16	31.41	31.63	268798
2010-06-17	31.91	31.91	30.96	31.46	309300
2010-06-18	31.58	32.00	30.01	31.52	507522
2010-06-21	32.07	32.20	31.06	31.36	429874
2010-06-22	31.52	32.11	30.49	30.58	333202
2010-06-23	30.62	31.06	30.03	30.55	287358
2010-06-24	30.20	30.43	28.44	28.63	972538
2010-06-25	28.75	29.68	28.13	28.97	2650408
2010-06-28	29.01	30.04	28.99	29.55	543076
2010-06-29	29.01	29.20	28.12	28.37	675692
2010-06-30	28.37	28.91	27.98	28.04	626898
2010-07-01	28.04	28.24	26.98	27.39	607742
2010-07-02	27.57	27.75	27.18	27.41	354482
2010-07-06	27.97	28.24	27.24	27.42	690042
2010-07-07	27.57	28.52	27.49	28.49	533936
2010-07-08	28.79	29.00	28.22	28.95	463612
2010-07-09	28.88	29.24	28.63	29.08	249322
2010-07-12	28.86	29.07	28.06	28.39	279000
2010-07-13	28.77	29.65	28.56	29.53	409590
2010-07-14	29.31	29.79	29.00	29.73	563690
2010-07-15	29.83	30.01	29.26	29.74	552062
2010-07-16	29.51	29.72	28.69	28.79	722466
2010-07-19	28.86	29.16	28.53	29.14	308084
2010-07-20	28.68	29.82	28.61	29.76	361848
2010-07-21	30.00	30.28	29.57	29.76	385984
2010-07-22	30.24	30.95	29.54	30.56	413736
2010-07-23	30.34	31.40	30.34	31.20	362276
2010-07-26	31.41	32.00	31.15	31.97	344738
2010-07-27	32.23	32.52	31.69	31.83	469628
2010-07-28	31.69	32.08	31.20	31.32	231104
2010-07-29	31.54	31.77	30.89	31.38	214738
2010-07-30	30.88	31.67	30.68	31.53	288130
2010-08-02	32.57	33.46	32.57	33.33	737496
2010-08-03	33.12	33.64	32.76	32.89	292430
2010-08-04	32.97	33.71	32.94	33.66	324474
2010-08-05	33.40	33.99	33.28	33.90	536352
2010-08-06	33.40	34.18	33.15	34.12	445680
2010-08-09	34.21	34.60	34.04	34.23	310124
2010-08-10	33.75	34.38	33.64	33.93	334876
2010-08-11	33.08	33.32	32.01	32.19	489686
2010-08-12	31.60	32.34	31.27	32.09	295128
2010-08-13	32.05	32.50	31.70	31.96	381028
2010-08-16	31.52	32.51	31.37	32.24	220466
2010-08-17	32.62	33.59	32.51	33.20	246756
2010-08-18	32.97	33.78	32.50	33.11	301318
2010-08-19	32.80	33.38	32.15	32.30	449842
2010-08-20	33.97	34.01	32.05	32.48	621416
2010-08-23	32.76	32.90	31.88	31.89	356760
2010-08-24	31.51	32.16	30.88	31.79	604526
2010-08-25	31.50	32.33	31.23	32.21	367376
2010-08-26	32.30	32.80	31.71	31.96	316748
2010-08-27	32.31	32.99	31.77	32.88	305156
2010-08-30	32.62	32.75	31.63	31.64	299328
2010-08-31	31.51	32.45	31.39	32.09	345824
2010-09-01	33.00	33.65	32.57	33.33	394762
2010-09-02	33.34	34.09	33.06	34.05	340332
2010-09-03	34.53	34.91	34.39	34.66	384628
2010-09-07	34.97	34.97	33.90	34.00	297356
2010-09-08	34.15	34.46	33.97	34.09	309030
2010-09-09	34.45	34.55	33.82	34.06	315958
2010-09-10	34.20	34.37	33.97	34.11	315148
2010-09-13	34.55	35.14	34.04	34.99	499846
2010-09-14	34.94	35.21	34.71	35.00	342184
2010-09-15	34.86	35.27	34.54	34.98	289484
2010-09-16	34.85	35.41	34.82	34.96	272354
2010-09-17	35.39	35.40	34.60	35.23	566660
2010-09-20	35.29	36.44	35.07	36.40	518078
2010-09-21	36.39	36.76	36.21	36.25	393262
2010-09-22	36.01	36.68	35.57	35.83	219174
2010-09-23	35.40	35.93	34.65	34.71	602280
2010-09-24	35.23	36.12	35.10	36.04	383126
2010-09-27	36.01	36.07	35.36	35.73	344180
2010-09-28	35.98	36.62	35.21	36.58	330652
2010-09-29	36.36	36.99	36.25	36.58	240398
2010-09-30	36.95	37.67	36.75	36.85	432730
2010-10-01	37.33	37.33	36.24	36.89	333052
2010-10-04	36.75	36.95	35.59	35.85	270334
2010-10-05	36.36	37.62	35.91	37.48	392032
2010-10-06	37.26	37.45	37.10	37.31	311468
2010-10-07	37.67	37.71	37.10	37.47	153620
2010-10-08	37.49	37.87	36.68	37.64	547240
2010-10-11	37.63	37.75	37.19	37.40	172066
2010-10-12	37.20	37.43	36.58	37.23	126802
2010-10-13	37.52	37.81	37.23	37.64	542520
2010-10-14	37.63	38.15	37.40	37.82	448860
2010-10-15	38.32	38.36	37.53	38.00	434530
2010-10-18	38.13	38.63	37.94	38.63	295276
2010-10-19	37.92	38.65	37.36	37.94	396200
2010-10-20	38.17	39.32	38.17	38.83	292092
2010-10-21	39.09	39.42	38.51	39.00	272538
2010-10-22	39.09	39.26	39.04	39.18	172794
2010-10-25	39.48	40.09	39.35	39.88	314478
2010-10-26	39.74	40.04	39.46	39.70	218600
2010-10-27	39.53	39.60	38.97	39.26	353884
2010-10-28	39.49	39.69	38.83	39.14	206138
2010-10-29	38.96	39.29	38.93	39.01	170018
2010-11-01	39.01	39.91	38.76	39.15	198828
2010-11-02	39.44	40.11	39.44	40.06	326086
2010-11-03	39.20	39.89	39.01	39.65	318650
2010-11-04	40.13	41.08	39.89	41.04	362192
2010-11-05	41.00	41.13	40.74	41.13	224884
2010-11-08	40.86	41.18	40.59	41.00	184080
2010-11-09	40.98	41.24	40.74	41.13	372152
2010-11-10	41.25	41.60	40.82	41.51	394782
2010-11-11	41.11	41.74	40.64	40.97	224948
2010-11-12	39.88	40.12	38.79	38.81	863672
2010-11-15	38.90	39.75	38.81	39.07	337784
2010-11-16	38.54	38.74	37.73	38.06	329554
2010-11-17	38.21	38.48	37.78	38.42	359212
2010-11-18	38.91	39.52	38.91	39.25	283760
2010-11-19	39.22	39.92	38.80	39.51	283096
2010-11-22	39.23	39.96	38.90	39.83	276990
2010-11-23	39.28	39.60	38.35	39.42	322576
2010-11-24	39.81	40.43	39.61	40.37	250206
2010-11-26	39.94	40.66	39.94	40.33	56696
2010-11-29	40.00	40.26	39.17	40.15	137320
2010-11-30	39.65	40.23	39.11	39.72	700072
2010-12-01	40.52	41.31	39.95	41.12	248392
2010-12-02	41.10	42.23	40.89	42.18	241366
2010-12-03	41.96	42.98	41.96	42.83	246196
2010-12-06	42.40	43.55	42.34	43.48	344694
2010-12-07	43.87	44.59	43.12	43.32	543180
2010-12-08	43.24	43.77	43.13	43.23	263674
2010-12-09	43.67	43.93	42.82	42.89	501854
2010-12-10	42.93	44.08	42.87	44.01	234432
2010-12-13	44.16	44.33	43.63	43.74	324434
2010-12-14	43.93	44.06	43.65	43.82	484058
2010-12-15	43.75	44.39	43.58	43.59	526866
2010-12-16	45.25	45.50	44.63	45.30	1312950
2010-12-17	45.00	46.06	44.74	45.61	1339034
2010-12-20	45.70	46.50	45.55	46.23	544054
2010-12-21	46.49	47.14	46.23	47.11	386936
2010-12-22	47.08	47.26	46.89	47.06	424866
2010-12-23	47.00	47.31	46.57	46.78	211462
2010-12-27	46.68	47.23	46.52	47.06	100632
2010-12-28	47.06	47.31	46.25	46.73	286424
2010-12-29	46.88	46.88	46.39	46.57	103674
2010-12-30	46.45	47.00	46.14	46.39	145554
2010-12-31	46.34	46.65	45.94	45.94	247662
2011-01-03	46.55	47.81	46.55	47.58	646296
2011-01-04	47.91	47.91	46.13	46.65	355582
2011-01-05	46.50	47.07	46.10	46.84	249570
2011-01-06	46.78	46.92	45.77	46.09	225970
2011-01-07	46.30	46.69	44.93	45.81	225002
2011-01-10	45.45	46.85	45.05	46.77	425506
2011-01-11	46.89	47.18	46.56	46.93	302958
2011-01-12	47.50	47.50	46.82	47.05	261414
2011-01-13	46.92	47.36	46.55	46.92	182078
2011-01-14	46.81	47.14	46.40	46.78	340324
2011-01-18	46.54	46.82	46.05	46.79	690490
2011-01-19	46.70	46.70	45.38	45.65	380800
2011-01-20	45.29	45.83	44.62	45.12	292194
2011-01-21	45.45	45.63	44.69	44.73	477536
2011-01-24	44.81	45.94	44.76	45.70	236636
2011-01-25	45.35	45.59	44.74	45.59	285502
2011-01-26	45.86	46.85	45.54	46.75	319136
2011-01-27	46.84	47.10	46.28	46.71	265650
2011-01-28	46.59	47.00	45.62	46.04	425564
2011-01-31	46.24	46.87	45.68	46.16	261122
2011-02-01	46.51	47.71	46.06	47.56	442626
2011-02-02	47.36	48.35	47.36	47.85	350362
2011-02-03	47.84	48.16	47.29	47.97	201738
2011-02-04	47.99	48.36	47.64	48.03	289110
2011-02-07	48.04	48.98	48.04	48.69	374938
2011-02-08	48.69	48.94	48.40	48.59	234964
2011-02-09	48.28	48.49	47.65	48.08	173050
2011-02-10	47.83	48.73	47.68	48.41	376558
2011-02-11	48.25	49.10	48.25	49.02	293012
2011-02-14	48.93	49.31	48.58	48.97	412780
2011-02-15	48.82	49.25	48.72	48.95	285916
2011-02-16	49.20	49.38	48.86	49.26	273686
2011-02-17	49.12	49.90	49.01	49.69	335208
2011-02-18	50.00	50.13	49.55	50.04	516516
2011-02-22	49.48	50.10	48.11	48.25	313236
2011-02-23	55.05	56.90	52.83	54.23	2196718
2011-02-24	54.08	56.00	53.88	54.91	806028
2011-02-25	54.89	55.53	54.37	54.92	513586
2011-02-28	55.30	55.99	54.04	54.46	487268
2011-03-01	54.73	55.00	53.08	53.28	474140
2011-03-02	53.32	54.70	53.29	53.75	473810
2011-03-03	54.10	55.50	54.08	55.20	523292
2011-03-04	55.35	55.90	54.66	55.21	344722
2011-03-07	55.50	55.50	54.34	54.91	421832
2011-03-08	55.09	56.66	54.53	55.84	327204
2011-03-09	55.84	56.25	54.79	55.01	241874
2011-03-10	54.28	54.67	52.24	52.44	517020
2011-03-11	52.30	53.40	51.72	52.99	314876
2011-03-14	52.43	53.46	52.03	53.21	323608
2011-03-15	51.44	54.47	50.16	52.59	365224
2011-03-16	52.50	53.13	51.54	51.79	449564
2011-03-17	52.63	52.98	51.90	52.40	427360
2011-03-18	52.91	53.40	52.43	52.76	487918
2011-03-21	53.43	54.90	52.41	54.54	308578
2011-03-22	54.78	54.98	53.66	53.94	156970
2011-03-23	53.75	54.40	52.85	54.17	236160
2011-03-24	54.49	55.18	53.94	54.90	231350
2011-03-25	55.25	56.82	55.00	56.23	451104
2011-03-28	57.85	57.85	55.81	56.16	342686
2011-03-29	56.16	57.50	55.51	57.11	339398
2011-03-30	57.53	57.89	56.79	57.44	159426
2011-03-31	57.37	57.62	56.98	57.53	229458
2011-04-01	58.05	58.50	57.01	57.59	345892
2011-04-04	58.01	58.01	57.33	57.84	273318
2011-04-05	57.80	58.66	57.62	58.20	284544
2011-04-06	58.78	59.05	58.16	58.75	297530
2011-04-07	58.91	59.42	57.40	57.54	414130
2011-04-08	58.25	58.70	56.41	57.05	285170
2011-04-11	57.12	57.55	56.80	56.93	225690
2011-04-12	56.50	56.84	55.52	55.56	249398
2011-04-13	56.11	56.12	54.25	55.40	489863
2011-04-14	55.12	55.43	54.58	55.39	220985
2011-04-15	55.10	56.26	54.75	55.60	336749
2011-04-18	54.93	54.93	53.14	53.65	335590
2011-04-19	53.88	54.60	53.25	54.10	310756
2011-04-20	55.19	55.33	54.36	55.22	230084
2011-04-21	55.83	56.21	54.87	55.17	255534
2011-04-25	54.89	55.15	54.07	54.58	230838
2011-04-26	54.85	55.91	54.77	55.32	364386
2011-04-27	55.24	55.80	54.57	55.68	426527
2011-04-28	55.68	56.04	55.37	55.74	248898
2011-04-29	55.97	57.61	55.97	56.97	334829
2011-05-02	57.36	58.01	55.41	55.43	315113
2011-05-03	55.45	56.44	53.84	54.37	392027
2011-05-04	54.42	54.60	52.02	52.81	400051
2011-05-05	52.16	53.45	51.56	52.53	283512
2011-05-06	53.29	53.74	51.87	52.18	242333
2011-05-09	52.26	53.78	51.81	53.17	248536
2011-05-10	53.61	53.96	52.99	53.35	159286
2011-05-11	53.21	53.24	51.63	51.74	305809
2011-05-12	51.40	52.72	50.78	52.26	225221
2011-05-13	52.56	52.83	51.33	51.88	387016
2011-05-16	51.38	52.25	50.97	51.01	256687
2011-05-17	50.54	51.12	50.13	50.81	320723
2011-05-18	51.05	52.35	50.61	52.27	399413
2011-05-19	52.80	54.65	52.80	54.41	923150
2011-05-20	50.96	52.94	50.56	50.66	1522679
2011-05-23	50.00	50.80	49.25	50.26	542120
2011-05-24	50.36	50.51	49.40	49.42	406434
2011-05-25	49.13	50.14	48.63	49.73	482645
2011-05-26	49.50	50.42	49.30	50.30	365501
2011-05-27	50.55	51.03	50.15	50.42	307918
2011-05-31	51.29	52.04	50.46	52.02	766918
2011-06-01	51.97	52.71	50.47	50.66	572241
2011-06-02	50.61	51.32	49.66	51.11	345366
2011-06-03	50.09	51.45	49.71	50.90	459992
2011-06-06	50.77	51.16	50.29	50.54	474942
2011-06-07	51.09	51.32	50.31	50.79	366975
2011-06-08	50.47	50.96	50.31	50.63	443181
2011-06-09	50.81	51.18	50.43	50.43	385203
2011-06-10	49.99	50.41	48.96	48.98	439649
2011-06-13	49.26	49.65	48.76	48.99	479320
2011-06-14	49.77	51.62	49.76	51.42	828070
2011-06-15	50.64	51.50	50.24	50.60	650257
2011-06-16	50.53	51.24	49.76	50.38	362810
2011-06-17	50.83	51.64	50.31	50.52	559786
2011-06-20	50.28	51.00	50.06	50.46	585893
2011-06-21	51.00	52.09	50.63	51.87	554035
2011-06-22	51.65	52.47	51.34	51.49	512486
2011-06-23	50.72	52.00	49.56	51.84	590395
2011-06-24	51.99	52.25	50.74	51.34	8337834
2011-06-27	51.68	52.37	51.14	51.61	656158
2011-06-28	51.92	53.61	51.63	53.40	641967
2011-06-29	53.82	54.35	53.02	54.01	380936
2011-06-30	54.21	55.39	53.94	54.85	315157
2011-07-01	55.05	56.33	54.95	56.12	355131
2011-07-05	56.01	56.42	55.76	56.09	348715
2011-07-06	56.08	57.52	55.81	57.52	452988
2011-07-07	57.93	59.07	57.44	59.01	827849
2011-07-08	58.22	58.91	57.91	58.65	499204
2011-07-11	57.92	58.14	56.55	56.81	266356
2011-07-12	56.83	57.06	55.74	55.86	351443
2011-07-13	55.89	57.01	55.51	55.85	346254
2011-07-14	56.17	56.85	54.97	55.09	279293
2011-07-15	55.39	55.49	54.23	54.82	573097
2011-07-18	54.68	54.75	53.21	53.67	471101
2011-07-19	54.04	55.34	53.82	55.21	432974
2011-07-20	55.27	56.25	54.08	55.26	299462
2011-07-21	55.61	56.49	54.76	55.77	322777
2011-07-22	55.71	56.36	55.11	55.95	239675
2011-07-25	55.31	56.78	55.19	56.48	458487
2011-07-26	56.35	56.93	55.08	55.25	280292
2011-07-27	54.86	54.98	52.46	52.60	387825
2011-07-28	52.75	53.50	51.15	51.28	557526
2011-07-29	50.50	51.47	49.85	51.03	477519
2011-08-01	51.72	51.79	49.79	50.50	516436
2011-08-02	50.00	50.78	48.38	48.48	575613
2011-08-03	48.66	48.66	46.75	47.91	608148
2011-08-04	47.16	47.16	44.39	44.42	974972
2011-08-05	45.26	45.26	42.03	43.13	778992
2011-08-08	41.45	42.39	38.41	38.50	769529
2011-08-09	39.38	41.80	38.10	41.76	1123748
2011-08-10	40.38	41.48	39.80	39.89	577262
2011-08-11	40.15	43.66	39.94	43.00	804754
2011-08-12	43.42	44.86	42.90	44.06	635736
2011-08-15	44.65	45.32	44.35	45.30	440357
2011-08-16	44.73	45.34	44.15	44.52	835107
2011-08-17	44.85	45.21	43.47	43.90	464553
2011-08-18	42.26	43.68	40.87	41.29	505720
2011-08-19	36.51	41.13	36.12	39.31	1679925
2011-08-22	40.42	40.42	38.05	38.21	773350
2011-08-23	38.24	40.07	37.89	40.07	670856
2011-08-24	40.00	40.75	39.08	40.57	570214
2011-08-25	40.97	41.35	39.29	39.73	348950
2011-08-26	39.15	41.81	38.70	41.73	563579
2011-08-29	42.38	44.03	41.88	43.93	448451
2011-08-30	43.56	44.46	43.08	44.04	354469
2011-08-31	44.43	45.25	43.47	43.90	286442
2011-09-01	43.93	44.61	42.89	43.09	341165
2011-09-02	42.04	42.89	41.23	41.45	622328
2011-09-06	39.76	41.02	39.37	40.61	933209
2011-09-07	41.52	42.96	41.29	42.62	713349
2011-09-08	42.05	42.88	41.52	41.64	944306
2011-09-09	41.16	42.36	40.09	40.51	1205271
2011-09-12	39.79	40.87	39.14	40.41	617283
2011-09-13	40.78	42.71	40.66	42.50	728969
2011-09-14	42.93	44.49	41.89	43.75	577421
2011-09-15	44.27	44.87	43.86	44.57	427967
2011-09-16	44.75	45.13	44.01	44.62	1555920
2011-09-19	43.62	44.65	43.20	44.13	455139
2011-09-20	44.29	44.44	43.13	43.16	696445
2011-09-21	43.01	43.34	41.88	41.95	667785
2011-09-22	40.33	40.49	38.91	39.51	605638
2011-09-23	39.23	40.25	38.87	39.10	515346
2011-09-26	39.49	40.99	38.36	40.93	472885
2011-09-27	41.98	43.46	41.74	42.09	283885
2011-09-28	42.24	42.56	39.91	40.02	317858
2011-09-29	40.97	41.40	39.97	41.21	524377
2011-09-30	40.34	40.84	39.67	39.74	446043
2011-10-03	39.43	39.90	37.15	37.21	510305
2011-10-04	36.61	40.49	36.61	40.41	579208
2011-10-05	40.30	40.99	39.87	40.40	652753
2011-10-06	40.40	41.14	39.71	41.11	1196356
2011-10-07	41.25	41.81	40.30	40.65	323226
2011-10-10	41.64	42.59	41.54	42.56	317079
2011-10-11	42.16	43.28	42.08	43.03	177769
2011-10-12	43.45	45.34	43.14	44.70	388028
2011-10-13	44.17	45.06	42.99	43.54	389720
2011-10-14	44.24	45.36	43.73	45.16	345531
2011-10-17	44.85	45.11	43.33	43.62	258319
2011-10-18	43.90	45.88	43.22	45.17	273274
2011-10-19	45.05	45.15	43.43	43.65	398209
2011-10-20	43.71	44.46	42.18	43.25	282875
2011-10-21	44.15	44.50	43.41	44.44	333283
2011-10-24	44.67	46.34	44.21	46.23	163584
2011-10-25	45.74	46.19	44.33	44.48	259000
2011-10-26	45.37	45.61	43.57	45.20	497088
2011-10-27	46.78	48.70	46.78	47.99	356333
2011-10-28	47.81	48.22	47.04	47.57	283556
2011-10-31	46.64	47.77	46.01	46.37	351098
2011-11-01	44.73	46.18	44.31	45.20	349594
2011-11-02	45.95	46.73	45.23	46.24	227293
2011-11-03	46.91	47.79	45.76	47.59	340795
2011-11-04	47.01	47.81	46.18	47.69	149517
2011-11-07	47.33	47.89	45.35	46.03	379764
2011-11-08	46.54	47.14	45.74	46.78	238194
2011-11-09	45.39	46.06	43.59	44.00	349575
2011-11-10	44.74	45.04	43.91	44.43	227952
2011-11-11	45.14	45.87	44.71	45.50	181113
2011-11-14	45.35	45.67	43.98	44.58	232060
2011-11-15	44.35	45.71	43.91	45.42	164174
2011-11-16	44.80	46.03	44.67	44.84	177052
2011-11-17	44.84	45.05	43.54	43.80	310076
2011-11-18	44.10	44.12	43.41	43.81	146655
2011-11-21	42.94	43.21	42.33	42.89	237079
2011-11-22	42.86	43.55	42.54	43.09	218840
2011-11-23	42.70	42.72	41.90	42.08	268551
2011-11-25	41.78	42.86	41.78	42.21	170413
2011-11-28	43.42	44.17	43.04	43.73	405774
2011-11-29	43.66	44.50	43.61	44.04	263432
2011-11-30	45.90	47.07	45.90	47.06	571034
2011-12-01	46.65	47.52	46.30	46.52	229006
2011-12-02	47.23	47.69	46.83	47.07	188751
2011-12-05	47.96	48.57	47.27	47.96	244136
2011-12-06	48.09	48.96	47.65	48.39	268917
2011-12-07	47.99	48.49	46.98	48.05	232271
2011-12-08	47.44	47.71	45.95	46.24	262272
2011-12-09	46.55	47.71	46.17	47.32	458197
2011-12-12	46.63	46.73	45.95	46.65	272588
2011-12-13	47.19	47.63	45.96	46.23	325552
2011-12-14	45.81	46.03	44.34	44.53	562355
2011-12-15	43.93	44.31	39.38	40.43	1830737
2011-12-16	40.56	41.78	39.98	40.25	1138378
2011-12-19	40.54	40.54	39.50	39.65	469826
2011-12-20	40.53	41.95	40.27	41.34	290506
2011-12-21	41.06	41.34	39.85	41.01	311036
2011-12-22	41.21	41.55	40.73	40.96	250754
2011-12-23	40.94	42.13	40.94	41.36	180757
2011-12-27	41.07	41.67	40.99	41.22	124880
2011-12-28	41.18	41.29	40.26	40.38	139547
2011-12-29	40.40	41.52	40.40	41.40	142801
2011-12-30	41.23	41.66	41.12	41.18	202091
2012-01-03	42.14	42.71	41.45	41.59	412093
2012-01-04	41.17	41.75	40.82	41.60	470036
2012-01-05	41.37	42.35	41.05	42.04	378436
2012-01-06	42.06	42.21	41.63	41.85	336352
2012-01-09	42.01	42.18	41.24	41.32	444213
2012-01-10	42.00	42.13	41.62	42.01	314828
2012-01-11	41.95	42.34	41.92	41.99	692325
2012-01-12	42.24	42.59	41.71	42.42	621577
2012-01-13	42.04	42.28	41.74	42.16	282948
2012-01-17	42.77	43.32	42.77	42.86	305934
2012-01-18	42.83	43.94	42.66	43.72	341684
2012-01-19	43.83	45.18	43.76	45.00	381693
2012-01-20	44.67	45.10	44.43	44.92	336045
2012-01-23	44.81	45.57	44.81	45.40	239231
2012-01-24	44.97	45.77	44.64	45.55	202838
2012-01-25	45.53	46.01	45.01	45.94	196197
2012-01-26	46.21	46.58	45.72	45.83	298103
2012-01-27	45.65	46.14	45.47	46.11	188905
2012-01-30	45.44	45.82	44.79	45.66	162367
2012-01-31	45.93	46.16	44.99	45.34	230023
2012-02-01	45.73	46.68	45.50	46.35	199030
2012-02-02	46.36	46.69	46.15	46.49	230630
2012-02-03	46.93	47.96	46.71	47.90	414941
2012-02-06	47.40	48.53	47.25	48.51	335881
2012-02-07	48.29	49.03	48.02	49.01	286714
2012-02-08	48.99	49.35	48.69	49.06	306794
2012-02-09	49.12	50.65	48.93	50.54	527371
2012-02-10	49.81	50.06	49.10	49.89	438169
2012-02-13	50.13	50.58	49.59	50.25	313530
2012-02-14	49.81	50.77	49.69	50.68	210228
2012-02-15	50.95	51.46	50.47	51.18	396857
2012-02-16	51.02	52.30	51.02	52.21	332562
2012-02-17	52.38	52.90	51.98	52.46	250446
2012-02-21	52.71	52.96	52.29	52.91	312971
2012-02-22	51.99	52.79	51.69	51.86	476367
2012-02-23	51.98	51.98	50.54	50.95	753392
2012-02-24	54.16	59.00	53.99	54.46	2441012
2012-02-27	54.10	55.28	53.76	54.81	856119
2012-02-28	54.52	55.08	54.50	54.88	423780
2012-02-29	54.86	55.40	54.33	54.97	383791
2012-03-01	55.35	55.84	55.28	55.58	296852
2012-03-02	55.60	55.81	54.64	54.89	193168
2012-03-05	54.82	54.90	54.00	54.48	248968
2012-03-06	53.84	54.33	52.52	52.76	304033
2012-03-07	53.68	54.03	52.66	53.56	236430
2012-03-08	54.06	55.11	53.70	54.96	254543
2012-03-09	54.98	55.78	54.45	55.15	192022
2012-03-12	54.98	55.00	54.50	54.71	171527
2012-03-13	55.00	56.32	54.88	56.31	265007
2012-03-14	55.94	56.46	55.06	55.25	303067
2012-03-15	54.93	56.16	54.87	56.01	214395
2012-03-16	56.17	56.35	55.63	55.84	794208
2012-03-19	55.82	56.99	55.42	56.46	321115
2012-03-20	56.50	56.64	55.39	55.53	410374
2012-03-21	55.53	55.62	54.61	54.85	469778
2012-03-22	54.47	54.59	53.20	53.62	360568
2012-03-23	53.78	54.12	53.03	53.74	246818
2012-03-26	54.50	54.99	54.12	54.90	295180
2012-03-27	54.79	55.78	54.69	55.15	289437
2012-03-28	55.40	55.40	54.29	54.82	282109
2012-03-29	54.26	54.91	54.06	54.71	205729
2012-03-30	54.96	55.07	54.06	54.51	592868
2012-04-02	54.37	55.08	53.74	54.52	296281
2012-04-03	54.32	54.93	54.01	54.50	241608
2012-04-04	53.79	54.20	53.38	53.67	309926
2012-04-05	53.14	53.76	53.14	53.45	189891
2012-04-09	52.56	52.82	52.09	52.27	239637
2012-04-10	52.11	52.13	50.88	51.00	287776
2012-04-11	51.66	52.04	51.27	51.63	211591
2012-04-12	51.68	53.17	51.56	53.02	324674
2012-04-13	52.72	53.08	52.31	52.73	244367
2012-04-16	52.99	53.27	52.28	52.67	182399
2012-04-17	53.33	53.96	52.89	53.55	241277
2012-04-18	53.09	53.39	52.59	52.76	258340
2012-04-19	52.74	53.71	52.11	52.41	205009
2012-04-20	52.53	53.17	52.38	52.55	172177
2012-04-23	51.84	51.96	50.96	51.66	317955
2012-04-24	51.70	52.48	51.62	52.36	180286
2012-04-25	52.99	53.38	51.48	53.14	174075
2012-04-26	53.00	53.71	52.40	53.44	120737
2012-04-27	53.72	54.76	53.48	54.42	283733
2012-04-30	54.30	54.37	53.65	53.90	308853
2012-05-01	53.74	55.00	53.53	54.12	215374
2012-05-02	53.66	54.53	53.59	54.19	176262
2012-05-03	54.17	54.42	53.23	53.41	129162
2012-05-04	53.03	53.03	50.78	51.36	549019
2012-05-07	51.26	51.39	50.62	51.08	294928
2012-05-08	50.65	51.03	49.77	50.88	361899
2012-05-09	50.12	51.47	49.86	51.18	299729
2012-05-10	51.67	51.94	51.26	51.66	159372
2012-05-11	51.32	52.53	51.32	51.98	181003
2012-05-14	51.49	51.80	50.61	51.28	160812
2012-05-15	51.26	51.77	50.73	50.87	210069
2012-05-16	51.14	51.94	50.77	50.87	172101
2012-05-17	50.99	50.99	48.39	48.43	298287
2012-05-18	48.90	49.36	48.08	48.20	451087
2012-05-21	48.47	49.29	48.16	49.00	564010
2012-05-22	54.00	54.32	52.23	53.28	1085524
2012-05-23	52.98	53.98	52.26	53.75	480438
2012-05-24	53.81	54.32	53.17	53.80	284886
2012-05-25	53.68	54.01	53.14	53.35	214327
2012-05-29	53.72	54.80	53.53	54.10	164003
2012-05-30	53.47	53.66	53.03	53.55	250709
2012-05-31	53.46	53.88	52.50	53.61	526383
2012-06-01	52.13	52.51	51.51	51.88	456585
2012-06-04	51.87	51.98	49.70	50.12	400455
2012-06-05	50.01	50.24	49.00	49.64	347599
2012-06-06	50.21	50.79	49.97	50.57	395530
2012-06-07	51.10	52.11	51.10	51.21	283700
2012-06-08	50.90	51.82	50.51	51.65	126580
2012-06-11	52.16	52.55	50.37	50.43	145704
2012-06-12	50.73	51.81	49.50	51.72	233088
2012-06-13	51.72	51.95	50.39	50.62	284263
2012-06-14	50.72	52.25	50.72	51.95	383154
2012-06-15	52.23	52.39	51.42	51.51	335767
2012-06-18	51.20	52.50	50.84	52.38	185491
2012-06-19	52.63	54.03	52.39	53.47	199496
2012-06-20	53.36	53.71	52.74	53.20	144254
2012-06-21	53.19	53.33	50.72	50.80	204980
2012-06-22	50.98	51.02	50.33	50.43	641702
2012-06-25	50.01	50.01	48.50	48.84	232064
2012-06-26	48.85	49.14	47.82	47.85	461786
2012-06-27	49.00	49.03	48.03	48.95	363881
2012-06-28	48.56	49.52	48.36	49.37	568283
2012-06-29	50.50	51.32	50.18	51.29	529226
2012-07-02	51.32	51.48	50.47	50.98	286721
2012-07-03	51.07	52.39	51.07	52.39	134147
2012-07-05	52.09	52.94	51.71	52.60	213475
2012-07-06	51.92	52.16	50.95	51.24	267383
2012-07-09	51.06	51.72	50.91	51.43	266234
2012-07-10	51.64	52.35	49.95	50.40	208147
2012-07-11	50.44	50.73	49.52	50.11	299771
2012-07-12	49.58	49.72	48.89	49.41	494591
2012-07-13	49.76	51.16	49.50	50.89	305566
2012-07-16	51.09	51.12	49.83	50.81	289410
2012-07-17	51.00	51.72	50.37	51.09	496716
2012-07-18	51.02	52.37	50.77	52.28	277522
2012-07-19	52.40	53.21	52.20	53.07	330422
2012-07-20	52.43	52.56	50.95	51.92	2582529
2012-07-23	50.87	51.57	50.50	51.12	153502
2012-07-24	51.17	51.28	49.22	49.65	215328
2012-07-25	49.70	50.12	48.98	49.39	253104
2012-07-26	50.03	50.59	49.50	50.56	153552
2012-07-27	50.47	52.28	50.47	52.01	251895
2012-07-30	52.12	52.39	51.38	51.60	116293
2012-07-31	51.42	52.38	51.19	51.26	140397
2012-08-01	51.38	51.91	50.38	50.64	118824
2012-08-02	50.06	50.73	49.53	50.17	136332
2012-08-03	50.98	52.69	50.87	51.83	152018
2012-08-06	52.02	52.52	51.26	51.27	212603
2012-08-07	51.55	52.98	51.55	52.41	219113
2012-08-08	51.04	53.33	50.85	53.22	259292
2012-08-09	53.24	53.99	53.24	53.76	218081
2012-08-10	53.63	54.00	53.14	53.93	194147
2012-08-13	53.89	54.18	53.56	53.93	174552
2012-08-14	54.29	54.89	53.93	54.41	352399
2012-08-15	53.83	54.47	53.66	54.35	342941
2012-08-16	54.23	55.35	53.82	55.05	212465
2012-08-17	55.10	55.65	54.85	55.24	177940
2012-08-20	54.59	55.44	54.23	55.00	383413
2012-08-21	60.50	62.44	59.15	61.07	2321260
2012-08-22	60.09	61.66	60.02	61.29	602076
2012-08-23	61.18	61.18	59.20	59.24	453600
2012-08-24	58.86	59.81	58.44	59.37	259704
2012-08-27	59.59	60.00	58.96	59.53	208426
2012-08-28	59.52	60.15	59.15	59.48	222707
2012-08-29	59.48	59.87	58.64	59.28	278365
2012-08-30	58.93	59.45	58.34	59.04	367737
2012-08-31	59.49	59.79	58.54	58.81	207032
2012-09-04	58.92	59.81	58.02	59.71	272645
2012-09-05	60.00	61.20	59.66	60.21	448852
2012-09-06	60.78	62.20	60.78	62.12	265401
2012-09-07	61.99	63.24	61.99	62.81	221933
2012-09-10	62.43	62.88	62.24	62.36	200880
2012-09-11	62.54	62.54	61.48	61.56	160023
2012-09-12	61.54	62.12	61.14	61.93	359066
2012-09-13	61.95	62.50	61.23	62.39	205664
2012-09-14	62.40	62.61	61.89	62.40	351700
2012-09-17	62.23	62.43	61.88	62.09	203932
2012-09-18	62.00	62.26	61.64	61.91	199867
2012-09-19	61.75	62.90	61.55	62.56	238170
2012-09-20	61.92	62.22	61.05	61.36	196098
2012-09-21	61.82	62.29	61.00	61.01	412361
2012-09-24	60.74	61.25	60.30	60.92	168879
2012-09-25	61.15	61.15	59.08	59.29	217129
2012-09-26	59.21	59.68	57.73	58.38	222130
2012-09-27	58.55	59.33	58.10	59.06	173366
2012-09-28	58.61	59.00	58.15	58.55	172782
2012-10-01	58.85	58.85	57.24	58.08	301824
2012-10-02	58.27	58.46	57.53	57.95	155515
2012-10-03	58.23	58.95	57.51	58.50	253220
2012-10-04	58.72	59.17	57.59	58.86	226837
2012-10-05	59.06	59.75	58.29	58.50	146260
2012-10-08	57.96	58.34	57.85	58.17	87252
2012-10-09	58.22	58.46	57.57	57.63	263879
2012-10-10	57.74	58.09	57.01	57.08	163444
2012-10-11	57.53	57.96	57.07	57.23	207730
2012-10-12	57.43	57.49	56.64	56.94	130170
2012-10-15	57.19	57.50	56.58	57.25	89528
2012-10-16	57.44	57.76	57.05	57.64	166620
2012-10-17	57.87	58.17	57.55	58.03	206269
2012-10-18	57.88	58.57	57.72	58.49	116138
2012-10-19	58.43	58.43	57.29	57.50	277488
2012-10-22	57.51	58.10	57.11	57.45	126315
2012-10-23	56.87	57.91	56.15	57.80	278542
2012-10-24	58.18	58.18	57.45	57.81	222750
2012-10-25	58.34	58.46	57.57	58.12	107900
2012-10-26	58.06	58.43	57.31	58.35	114631
2012-10-31	58.76	59.85	57.74	59.03	177304
2012-11-01	58.97	61.85	58.84	61.03	294597
2012-11-02	61.18	61.92	59.96	60.03	174986
2012-11-05	59.85	61.90	59.52	61.33	364471
2012-11-06	61.44	62.02	61.02	61.84	245270
2012-11-07	61.02	61.39	60.04	60.21	170207
2012-11-08	59.98	60.41	59.74	59.79	174047
2012-11-09	59.29	60.79	59.22	59.92	169106
2012-11-12	60.47	60.47	59.80	60.12	151286
2012-11-13	59.94	61.57	59.62	60.47	209241
2012-11-14	60.53	61.18	58.81	58.89	214987
2012-11-15	58.74	59.60	58.41	59.52	201266
2012-11-16	59.67	60.28	59.16	59.81	177299
2012-11-19	60.27	60.86	59.20	60.59	170592
2012-11-20	60.39	61.13	57.95	60.95	181484
2012-11-21	61.03	61.56	60.51	61.33	109857
2012-11-23	61.61	62.30	61.32	61.50	86431
2012-11-26	61.17	62.21	61.17	62.17	304288
2012-11-27	62.00	62.75	61.59	62.03	247628
2012-11-28	61.57	61.73	60.75	61.59	225025
2012-11-29	62.00	62.05	60.69	61.51	311488
2012-11-30	61.82	61.82	60.19	61.19	2188366
2012-12-03	61.53	62.14	60.72	61.51	237651
2012-12-04	61.36	61.93	61.09	61.68	179589
2012-12-05	61.66	62.82	61.54	62.59	233539
2012-12-06	62.37	63.12	61.91	63.05	209141
2012-12-07	63.04	63.38	62.31	63.28	163183
2012-12-10	63.00	64.50	62.78	63.70	414237
2012-12-11	64.14	64.39	62.66	62.77	291356
2012-12-12	62.71	63.00	61.76	61.99	446325
2012-12-13	62.00	62.34	61.60	61.97	310700
2012-12-14	64.50	64.74	60.78	61.10	428648
2012-12-17	61.10	62.17	60.75	61.10	307089
2012-12-18	61.26	62.37	60.73	62.00	563422
2012-12-19	62.16	62.40	61.81	62.30	315766
2012-12-20	62.44	63.09	62.18	63.02	220167
2012-12-21	62.00	62.75	61.39	62.71	739113
2012-12-24	62.50	63.01	62.14	62.55	101572
2012-12-26	62.61	62.98	62.05	62.11	133573
2012-12-27	62.32	62.51	61.88	62.11	251733
2012-12-28	61.95	62.75	61.54	61.85	175008
2012-12-31	61.74	63.35	61.42	63.12	237418
2013-01-02	64.58	65.46	64.09	65.29	362449
2013-01-03	65.17	65.88	64.64	65.03	205039
2013-01-04	65.11	65.70	64.77	65.52	157941
2013-01-07	65.24	65.76	65.04	65.08	179882
2013-01-08	64.94	65.38	63.97	64.36	192078
2013-01-09	64.80	65.55	64.23	65.45	137808
2013-01-10	65.76	65.83	64.36	64.91	135968
2013-01-11	64.87	65.10	64.08	64.49	231779
2013-01-14	64.10	64.82	64.00	64.38	216618
2013-01-15	64.21	64.85	64.11	64.63	163966
2013-01-16	64.58	65.67	64.48	65.63	172248
2013-01-17	65.89	66.29	65.61	66.06	159685
2013-01-18	65.90	66.47	65.43	66.10	585033
2013-01-22	65.98	66.86	65.98	66.69	159755
2013-01-23	66.63	66.87	66.35	66.49	108550
2013-01-24	66.44	67.25	66.34	67.03	212754
2013-01-25	67.50	67.80	67.14	67.62	118869
2013-01-28	67.75	68.07	66.69	66.86	250942
2013-01-29	66.67	67.40	66.67	67.26	139960
2013-01-30	67.00	67.29	66.34	66.41	193603
2013-01-31	66.36	67.79	66.09	67.62	391625
2013-02-01	67.67	69.29	67.26	69.02	239832
2013-02-04	68.29	69.01	67.99	68.41	196111
2013-02-05	69.02	69.50	68.11	69.26	163861
2013-02-06	68.99	69.58	68.87	69.58	151182
2013-02-07	69.61	69.61	68.32	69.11	350264
2013-02-08	69.12	69.70	69.12	69.68	138205
2013-02-11	69.43	69.65	68.95	69.20	139671
2013-02-12	69.23	70.15	69.23	69.94	107082
2013-02-13	69.95	70.31	69.78	70.14	165845
2013-02-14	70.06	70.67	70.06	70.17	106960
2013-02-15	70.03	70.84	69.88	69.99	149553
2013-02-19	69.94	70.79	69.82	70.60	258597
2013-02-20	70.53	70.80	68.71	68.75	257444
2013-02-21	68.57	68.59	66.58	66.86	383762
2013-02-22	64.12	64.12	60.76	62.00	1630571
2013-02-25	63.56	64.52	61.32	61.33	598317
2013-02-26	61.70	62.95	61.46	62.77	436574
2013-02-27	62.92	64.37	62.92	63.71	530661
2013-02-28	63.76	64.29	63.38	63.40	298965
2013-03-01	63.11	63.60	62.29	62.95	663221
2013-03-04	62.83	62.97	61.88	62.83	277811
2013-03-05	63.01	63.85	63.01	63.78	280507
2013-03-06	64.02	64.89	63.89	64.80	317728
2013-03-07	64.75	65.65	64.67	65.51	326949
2013-03-08	66.23	66.90	66.21	66.63	200935
2013-03-11	66.38	67.67	66.32	67.40	339039
2013-03-12	67.35	67.44	66.46	66.67	163191
2013-03-13	66.74	66.83	66.48	66.62	120047
2013-03-14	66.92	67.52	66.72	67.35	152808
2013-03-15	67.46	68.07	67.15	67.72	550897
2013-03-18	67.02	68.42	67.02	68.03	330867
2013-03-19	67.95	68.41	66.60	67.27	127339
2013-03-20	67.42	67.81	66.95	67.66	150654
2013-03-21	67.15	67.58	66.64	66.67	146476
2013-03-22	66.73	67.13	66.51	66.99	137343
2013-03-25	67.01	67.28	64.61	64.78	403703
2013-03-26	64.97	65.20	64.73	65.04	219743
2013-03-27	64.68	64.80	64.07	64.60	174952
2013-03-28	64.63	66.06	64.47	65.95	205254
2013-04-01	65.78	65.78	64.10	64.94	327431
2013-04-02	65.34	65.34	64.45	64.83	505820
2013-04-03	64.89	65.09	64.20	64.34	311156
2013-04-04	64.35	64.98	64.28	64.81	162308
2013-04-05	64.20	65.66	63.67	65.56	354179
2013-04-08	65.20	67.17	65.20	67.10	272165
2013-04-09	67.38	67.38	66.66	67.02	232029
2013-04-10	67.09	68.07	67.01	68.01	261318
2013-04-11	68.14	68.43	67.70	67.99	434305
2013-04-12	67.65	68.27	67.48	67.93	223042
2013-04-15	67.54	67.60	66.29	66.44	571041
2013-04-16	67.18	68.10	66.98	68.04	269782
2013-04-17	67.60	67.73	66.54	67.18	315270
2013-04-18	67.29	67.38	64.79	65.43	589130
2013-04-19	65.60	66.60	64.71	66.52	403262
2013-04-22	66.66	66.66	65.43	66.01	320028
2013-04-23	66.20	67.21	65.75	67.13	219007
2013-04-24	66.98	67.94	66.98	67.58	321628
2013-04-25	67.62	69.26	67.62	68.69	288241
2013-04-26	68.70	69.00	67.58	67.99	211312
2013-04-29	68.24	68.92	67.61	68.74	165321
2013-04-30	68.67	69.49	67.91	69.49	299139
2013-05-01	69.10	69.48	67.79	68.08	323069
2013-05-02	68.13	69.31	67.76	69.12	407313
2013-05-03	69.92	71.63	69.82	71.36	392190
2013-05-06	71.15	72.18	71.13	71.65	276252
2013-05-07	71.63	73.21	71.58	73.16	217079
2013-05-08	73.15	73.43	72.44	72.74	235760
2013-05-09	72.57	73.85	72.57	73.00	277093
2013-05-10	72.84	73.12	72.79	73.01	118498
2013-05-13	72.58	73.01	71.78	72.52	208631
2013-05-14	72.67	73.35	72.45	73.10	317150
2013-05-15	72.63	73.70	72.63	73.70	224480
2013-05-16	73.71	74.36	72.93	73.00	144740
2013-05-17	73.43	74.21	73.05	74.10	178570
2013-05-20	74.02	75.15	73.92	75.00	226135
2013-05-21	74.93	75.24	74.85	75.00	225285
2013-05-22	75.24	75.25	72.97	73.40	308789
2013-05-23	72.87	73.32	71.73	73.14	337893
2013-05-24	66.50	70.00	65.46	68.00	1521971
2013-05-28	68.64	69.30	68.05	69.24	488555
2013-05-29	68.59	69.62	68.59	69.18	321626
2013-05-30	69.57	71.04	69.37	70.74	237414
2013-05-31	70.16	71.53	70.09	71.22	268833
2013-06-03	71.09	71.86	70.75	71.30	410363
2013-06-04	71.35	71.85	69.96	70.54	291140
2013-06-05	70.38	70.38	68.22	68.37	252025
2013-06-06	68.08	69.42	67.98	69.36	371722
2013-06-07	69.69	70.39	69.08	70.25	111495
2013-06-10	70.59	70.84	69.29	70.03	197041
2013-06-11	69.48	70.69	68.74	69.83	260355
2013-06-12	70.52	70.52	68.34	68.45	156834
2013-06-13	68.23	69.14	68.20	69.05	300806
2013-06-14	69.09	69.40	68.45	69.06	160891
2013-06-17	69.54	70.22	69.41	69.85	235760
2013-06-18	69.96	71.16	69.90	70.95	160790
2013-06-19	71.04	71.21	70.05	70.06	172457
2013-06-20	69.26	69.73	67.49	67.56	285863
2013-06-21	67.89	68.53	67.39	67.56	757276
2013-06-24	67.06	67.86	66.50	67.26	391758
2013-06-25	67.92	68.10	67.32	67.75	192165
2013-06-26	68.24	68.87	67.93	68.37	166159
2013-06-27	68.92	69.95	68.92	69.78	172695
2013-06-28	69.35	69.99	69.23	69.31	339554
2013-07-01	70.00	70.75	69.01	70.42	207174
2013-07-02	70.33	70.97	69.27	69.39	216806
2013-07-03	68.73	69.13	68.08	69.07	186635
2013-07-05	69.50	70.91	69.39	70.88	117553
2013-07-08	71.00	71.00	70.41	70.80	184287
2013-07-09	71.03	72.61	71.03	72.30	143297
2013-07-10	72.20	72.75	71.70	72.27	154247
2013-07-11	72.75	73.50	72.75	73.42	101295
2013-07-12	73.29	74.37	72.91	74.33	171232
2013-07-15	74.13	74.63	73.87	74.19	128467
2013-07-16	74.16	74.92	73.75	73.78	177068
2013-07-17	74.10	74.10	73.25	73.58	97263
2013-07-18	73.75	74.50	73.51	73.96	124107
2013-07-19	73.68	73.92	73.21	73.73	408677
2013-07-22	73.63	74.16	73.46	73.73	90955
2013-07-23	74.00	74.00	73.26	73.53	124623
2013-07-24	73.66	73.93	72.48	72.56	93172
2013-07-25	72.17	72.92	72.06	72.44	137206
2013-07-26	72.00	72.04	71.25	71.72	199427
2013-07-29	71.23	71.62	70.61	70.73	185334
2013-07-30	70.94	71.44	70.56	71.38	197379
2013-07-31	71.80	72.88	71.39	72.16	146313
2013-08-01	73.07	75.88	72.28	74.65	397663
2013-08-02	74.34	74.57	73.63	74.18	146281
2013-08-05	73.89	74.62	73.75	74.49	63487
2013-08-06	74.18	74.48	73.25	73.88	96327
2013-08-07	73.64	73.64	72.14	72.37	247207
2013-08-08	72.35	74.17	72.35	73.67	124894
2013-08-09	73.51	73.95	73.18	73.40	95465
2013-08-12	72.98	74.01	72.42	73.58	102151
2013-08-13	73.70	74.11	72.67	73.76	89173
2013-08-14	73.95	74.33	72.70	72.88	198395
2013-08-15	71.83	73.22	69.88	70.05	252879
2013-08-16	70.27	71.42	69.94	70.34	240120
2013-08-19	70.51	70.87	69.45	69.50	159334
2013-08-20	69.59	70.33	69.49	69.95	238230
2013-08-21	69.76	70.68	69.38	69.68	138430
2013-08-22	69.72	71.42	69.72	71.37	119481
2013-08-23	69.00	70.45	65.78	69.75	919929
2013-08-26	69.68	70.17	69.02	69.27	211218
2013-08-27	68.40	68.51	67.05	67.07	216343
2013-08-28	67.00	68.16	66.66	67.89	414802
2013-08-29	67.78	68.86	67.42	67.47	196062
2013-08-30	67.60	67.60	66.55	66.65	237272
2013-09-03	67.67	69.21	66.00	67.11	463115
2013-09-04	67.09	68.72	67.03	68.55	366266
2013-09-05	68.70	69.56	68.63	69.24	182076
2013-09-06	69.37	69.83	68.54	68.82	149701
2013-09-09	68.94	70.26	68.83	70.18	247685
2013-09-10	70.74	72.15	70.44	72.10	232384
2013-09-11	72.00	72.27	71.07	71.65	221320
2013-09-12	71.64	72.36	71.49	71.86	174240
2013-09-13	72.17	72.37	71.65	72.09	161629
2013-09-16	73.17	73.60	72.95	73.08	166227
2013-09-17	73.15	73.76	72.67	73.74	197441
2013-09-18	73.67	74.57	72.93	74.49	217408
2013-09-19	74.51	74.94	74.13	74.14	242843
2013-09-20	74.45	74.45	73.70	74.07	789529
2013-09-23	73.99	74.14	73.16	74.07	191483
2013-09-24	74.08	75.12	73.66	74.44	205185
2013-09-25	74.54	74.87	73.52	73.63	266819
2013-09-26	73.59	74.49	73.31	74.27	245073
2013-09-27	73.71	74.07	73.09	73.44	252424
2013-09-30	72.46	73.96	72.45	73.63	327249
2013-10-01	73.67	75.12	73.13	74.90	644357
2013-10-02	74.60	75.12	74.16	74.76	281083
2013-10-03	74.35	75.02	73.77	74.28	350932
2013-10-04	74.18	74.74	73.83	73.99	386288
2013-10-07	73.34	73.94	72.64	72.64	296159
2013-10-08	72.68	73.10	71.27	71.35	191058
2013-10-09	71.42	71.80	70.19	70.72	222115
2013-10-10	71.78	72.56	71.25	72.55	192744
2013-10-11	72.40	73.22	72.13	73.16	151588
2013-10-14	72.42	73.81	72.42	73.77	167811
2013-10-15	73.61	73.61	72.58	72.84	200272
2013-10-16	73.23	73.71	72.27	72.98	191410
2013-10-17	72.69	74.15	72.69	74.00	202790
2013-10-18	74.22	74.98	73.87	74.75	607934
2013-10-21	74.65	75.08	74.12	74.59	191486
2013-10-22	74.75	74.97	73.67	74.15	225865
2013-10-23	73.85	74.42	72.97	73.54	98252
2013-10-24	73.85	74.04	73.20	73.46	186355
2013-10-25	73.53	73.65	73.05	73.41	166506
2013-10-28	73.38	73.57	72.72	73.07	141175
2013-10-29	73.03	73.43	72.50	72.74	234808
2013-10-30	72.74	73.38	71.65	71.91	262023
2013-10-31	71.92	73.19	71.92	72.09	182213
2013-11-01	72.16	72.45	71.02	71.82	242585
2013-11-04	73.11	73.32	71.62	73.00	245812
2013-11-05	72.35	72.89	71.87	72.38	189554
2013-11-06	72.88	72.88	71.65	71.96	114345
2013-11-07	71.99	72.37	70.02	70.07	148500
2013-11-08	70.28	70.77	69.93	70.74	182261
2013-11-11	70.79	71.25	70.79	71.02	84389
2013-11-12	71.00	71.04	70.24	70.94	157620
2013-11-13	70.50	72.65	70.50	72.29	207485
2013-11-14	72.11	72.52	71.70	72.32	94592
2013-11-15	72.57	73.24	71.99	73.19	148056
2013-11-18	73.07	73.08	71.91	72.06	160152
2013-11-19	72.15	72.23	71.34	71.40	112847
2013-11-20	71.50	71.81	70.60	70.86	90303
2013-11-21	71.04	71.65	70.95	71.59	101649
2013-11-22	71.61	72.13	71.55	71.77	104847
2013-11-25	71.85	72.66	71.53	71.75	234388
2013-11-26	71.90	72.00	71.39	71.93	150615
2013-11-27	71.98	72.34	71.64	72.11	109842
2013-11-29	72.07	72.62	71.82	72.12	67739
2013-12-02	72.02	72.85	71.76	72.08	172712
2013-12-03	71.62	72.34	71.33	71.96	187283
2013-12-04	71.37	72.36	71.15	72.08	223741
2013-12-05	71.84	72.47	71.47	72.43	164165
2013-12-06	73.00	74.34	72.43	73.77	237352
2013-12-09	73.58	74.44	73.47	74.30	178845
2013-12-10	73.96	74.50	73.19	73.23	351176
2013-12-11	73.27	73.27	71.37	71.76	307808
2013-12-12	70.27	71.66	70.00	71.57	592232
2013-12-13	71.58	72.66	71.48	72.19	270956
2013-12-16	72.38	72.38	71.77	72.19	325083
2013-12-17	72.14	72.49	71.93	72.27	348097
2013-12-18	72.15	73.21	71.39	73.17	314582
2013-12-19	72.97	73.94	72.52	73.41	278559
2013-12-20	73.76	74.74	73.75	74.02	579249
2013-12-23	74.66	74.93	74.22	74.60	141060
2013-12-24	74.61	75.24	74.24	75.02	132683
2013-12-26	75.20	75.53	74.36	74.83	183835
2013-12-27	74.99	75.10	74.49	74.62	142962
2013-12-30	74.70	75.05	74.15	74.77	174366
2013-12-31	74.73	75.26	74.20	74.30	304376
2014-01-02	74.25	74.42	72.99	73.55	193862
2014-01-03	73.50	74.27	73.10	73.77	212617
2014-01-06	73.87	74.23	72.02	72.50	319017
2014-01-07	72.95	73.15	72.15	72.24	241147
2014-01-08	72.39	72.52	71.42	71.71	301915
2014-01-09	72.02	72.49	71.18	71.89	212995
2014-01-10	72.11	72.68	71.45	72.29	251026
2014-01-13	71.87	72.38	70.57	70.87	189272
2014-01-14	71.17	71.99	70.46	71.89	205876
2014-01-15	72.00	72.79	71.56	72.33	227530
2014-01-16	72.24	72.64	71.77	72.04	155487
2014-01-17	71.91	72.77	71.60	72.46	422410
2014-01-21	73.18	73.18	72.08	72.41	217663
2014-01-22	72.70	73.09	72.40	73.08	211942
2014-01-24	71.63	71.86	70.43	70.48	373616
2014-01-27	70.73	70.95	69.37	69.70	252474
2014-01-28	69.98	70.60	69.50	70.05	197415
2014-01-29	69.50	70.33	69.07	69.14	247270
2014-01-31	69.00	70.05	68.81	69.32	271185
2014-02-03	69.45	69.78	67.06	67.98	746594
2014-02-04	68.22	69.45	67.39	69.38	496261
2014-02-05	69.10	69.10	67.59	68.00	515007
2014-02-06	68.13	68.70	67.57	68.35	274083
2014-02-07	68.56	69.45	68.35	69.13	309274
2014-02-10	68.98	69.61	68.55	69.31	299240
2014-02-11	69.34	70.39	69.33	70.23	134643
2014-02-12	70.20	71.44	70.20	70.85	217526
2014-02-13	70.34	70.82	69.64	70.68	302015
2014-02-14	70.58	70.84	70.18	70.46	282824
2014-02-18	70.40	70.63	69.78	70.12	288817
2014-02-19	69.79	70.39	69.67	69.80	211506
2014-02-20	69.91	70.37	69.81	70.27	171663
2014-02-21	70.42	70.46	69.79	69.80	210064
2014-02-24	69.86	70.78	69.81	70.01	313727
2014-02-25	71.28	71.28	70.25	70.88	380830
2014-02-26	70.47	71.75	69.65	71.41	396532
2014-02-27	72.47	73.22	71.90	72.44	404749
2014-02-28	72.75	73.87	72.16	73.16	310016
2014-03-03	72.37	72.65	71.52	72.04	233341
2014-03-04	73.03	73.50	72.77	72.87	243684
2014-03-05	73.00	73.27	72.55	72.84	154182
2014-03-06	72.77	73.37	72.17	72.86	217157
2014-03-07	73.07	73.47	72.58	73.11	184326
2014-03-10	72.93	73.40	72.30	72.76	120804
2014-03-11	72.82	73.03	71.53	71.78	118280
2014-03-12	71.44	71.79	70.74	71.55	177586
2014-03-13	71.88	72.24	69.72	70.27	207587
2014-03-14	70.20	70.86	70.00	70.10	207928
2014-03-17	70.54	71.53	70.50	71.00	265931
2014-03-18	71.00	71.62	70.51	70.95	460676
2014-03-19	70.84	71.46	70.46	70.83	274353
2014-03-20	70.62	71.45	70.44	71.08	147874
2014-03-21	71.23	72.51	71.17	71.83	464691
2014-03-24	71.91	72.19	70.00	70.36	182179
2014-03-25	70.47	71.04	69.97	70.31	158620
2014-03-26	70.60	70.60	69.09	69.13	204110
2014-03-27	69.03	69.22	68.36	68.83	212882
2014-03-28	68.91	69.80	68.46	69.08	250107
2014-03-31	69.56	70.61	69.36	70.49	266339
2014-04-01	70.54	71.34	70.46	71.07	238979
2014-04-02	71.15	72.12	71.14	71.55	151682
2014-04-03	71.80	72.09	71.30	71.76	225411
2014-04-04	72.20	72.35	71.45	71.51	477368
2014-04-07	71.60	71.60	69.89	70.48	397126
2014-04-08	70.62	71.31	70.18	71.27	309779
2014-04-09	71.72	72.60	71.42	72.52	233683
2014-04-10	72.28	72.60	71.31	71.36	365385
2014-04-11	71.23	71.63	70.26	70.50	260556
2014-04-14	71.10	71.60	70.25	70.53	211286
2014-04-15	70.69	71.86	70.16	71.76	277367
2014-04-16	72.08	73.10	71.83	73.00	222071
2014-04-17	72.92	73.97	72.78	73.78	263648
2014-04-21	73.59	74.05	73.40	73.72	255346
2014-04-22	73.72	74.41	73.55	73.70	392354
2014-04-23	73.70	74.35	73.16	73.90	304372
2014-04-24	74.05	75.00	73.52	74.54	254327
2014-04-25	74.09	74.97	73.68	74.04	306654
2014-04-28	74.29	74.83	73.54	74.32	385105
2014-04-29	74.64	75.23	73.95	74.37	265906
2014-04-30	74.19	74.78	73.90	74.38	270543
2014-05-01	74.53	75.22	73.85	74.49	197070
2014-05-02	74.57	75.14	73.94	74.61	247511
2014-05-05	74.21	74.89	73.54	74.35	165114
2014-05-06	74.26	74.99	74.05	74.47	179490
2014-05-07	74.59	74.94	73.92	74.82	216674
2014-05-08	74.46	75.62	74.10	75.10	336245
2014-05-09	74.85	75.12	74.32	74.94	241710
2014-05-12	74.96	76.11	74.61	75.77	180710
2014-05-13	75.77	76.59	75.30	75.45	152721
2014-05-14	75.25	77.41	74.91	75.08	117136
2014-05-15	74.83	75.00	73.58	74.54	118312
2014-05-16	74.53	75.15	74.37	75.06	100264
2014-05-19	74.93	76.08	74.91	75.50	121462
2014-05-20	75.34	75.68	73.94	74.08	156439
2014-05-21	74.52	75.14	73.90	74.95	153150
2014-05-22	75.02	75.38	74.76	74.88	171730
2014-05-23	78.00	82.24	78.00	81.86	820977
2014-05-27	81.92	84.52	81.92	83.33	371824
2014-05-28	83.42	83.99	82.15	82.17	335751
2014-05-29	82.82	82.86	81.71	82.69	285835
2014-05-30	82.49	83.40	81.54	81.54	381766
2014-06-02	81.98	82.64	81.03	82.40	246159
2014-06-03	82.45	82.48	81.35	81.55	175907
2014-06-04	81.68	82.35	81.32	81.60	204676
2014-06-05	81.79	82.71	81.16	82.70	178126
2014-06-06	82.94	83.83	82.90	83.69	147228
2014-06-09	83.77	84.95	82.56	84.30	183481
2014-06-10	84.32	84.32	83.51	83.90	259844
2014-06-11	83.67	83.72	82.66	83.00	155588
2014-06-12	82.85	82.99	81.94	82.00	142960
2014-06-13	82.20	82.32	81.62	82.00	142208
2014-06-16	81.80	81.99	81.18	81.29	188155
2014-06-17	81.45	82.94	80.99	81.92	378173
2014-06-18	82.74	84.11	81.86	82.21	411346
2014-06-19	82.06	82.32	81.48	81.89	232503
2014-06-20	81.75	82.29	79.50	79.91	786819
2014-06-23	80.16	81.58	79.95	80.87	223119
2014-06-24	80.62	81.00	79.51	79.76	294833
2014-06-25	79.66	80.20	79.16	79.46	308996
2014-06-26	79.62	79.68	78.28	79.10	312399
2014-06-27	78.96	79.45	78.61	79.16	340370
2014-06-30	79.28	80.34	78.70	80.19	587405
2014-07-01	80.43	81.24	80.38	80.60	332202
2014-07-02	80.60	81.05	79.68	80.03	214495
2014-07-03	80.34	80.93	79.76	80.68	155722
2014-07-07	80.02	80.48	78.85	79.01	206789
2014-07-08	79.06	79.42	78.17	78.61	212604
2014-07-09	78.91	79.03	77.89	78.31	157505
2014-07-10	77.40	77.57	76.59	77.10	182379
2014-07-11	77.23	77.57	76.73	77.06	149636
2014-07-14	78.53	79.84	78.41	78.52	239230
2014-07-15	78.67	78.82	77.59	77.79	181233
2014-07-16	78.09	78.48	77.19	78.03	260588
2014-07-17	77.68	77.98	76.87	77.35	296423
2014-07-18	77.65	78.78	77.55	78.71	436329
2014-07-21	78.41	78.97	77.13	78.36	185573
2014-07-22	78.77	79.77	78.45	78.84	169179
2014-07-23	79.17	79.17	77.92	78.32	211268
2014-07-24	78.56	79.01	77.76	78.37	142322
2014-07-25	78.24	78.73	77.75	78.21	192339
2014-07-28	78.30	78.30	77.16	77.89	163933
2014-07-29	77.90	78.50	77.20	77.21	198432
2014-07-30	77.58	78.13	76.56	77.17	197697
2014-07-31	76.69	77.18	75.10	75.17	227717
2014-08-01	75.04	75.34	73.46	74.50	307560
2014-08-04	74.73	75.13	74.09	75.00	171955
2014-08-05	74.60	75.28	74.26	74.86	160094
2014-08-06	74.40	75.18	73.72	74.28	154038
2014-08-07	74.63	75.18	74.39	74.50	172511
2014-08-08	74.62	75.91	74.23	75.90	147743
2014-08-11	75.88	76.85	75.88	76.49	177465
2014-08-12	76.16	76.95	75.95	76.38	102676
2014-08-13	76.56	77.93	76.39	77.28	177431
2014-08-14	77.41	77.98	76.91	77.88	118347
2014-08-15	78.00	78.31	76.82	77.96	196179
2014-08-18	78.39	79.65	78.00	79.59	162656
2014-08-19	79.72	80.07	79.27	79.64	133934
2014-08-20	79.40	79.81	79.04	79.73	178625
2014-08-21	79.75	80.17	79.05	79.80	196480
2014-08-22	81.76	81.94	78.76	80.37	347546
2014-08-25	80.85	81.87	80.20	81.14	351015
2014-08-26	81.29	81.56	80.74	81.34	185483
2014-08-27	81.49	81.49	80.54	80.84	107837
2014-08-28	80.74	81.11	80.01	80.73	125404
2014-08-29	81.00	81.15	80.50	81.06	201336
2014-09-02	81.20	82.60	80.91	81.34	338862
2014-09-03	81.78	81.78	80.78	81.22	158200
2014-09-04	81.51	82.00	81.03	81.50	255532
2014-09-05	81.24	81.64	80.56	81.23	179229
2014-09-08	80.87	81.26	80.36	80.92	196228
2014-09-09	80.87	81.10	80.25	80.41	171269
2014-09-10	80.51	80.73	79.36	80.31	197034
2014-09-11	79.92	80.17	79.56	79.88	225990
2014-09-12	79.71	79.95	79.20	79.35	130978
2014-09-15	79.46	79.46	78.85	79.23	153326
2014-09-16	79.11	79.70	78.72	79.35	273691
2014-09-17	79.46	79.74	78.71	78.96	122984
2014-09-18	79.30	79.86	78.80	79.38	135602
2014-09-19	79.45	79.79	78.02	78.46	432804
2014-09-22	78.43	78.43	76.56	76.84	313509
2014-09-23	76.44	77.18	75.82	76.25	256453
2014-09-24	76.52	77.12	75.92	76.57	195179
2014-09-25	76.22	76.72	75.49	75.63	175019
2014-09-26	75.68	76.95	75.37	76.55	212696
2014-09-29	75.59	76.99	75.59	76.86	223999
2014-09-30	76.81	77.27	76.05	76.07	292476
2014-10-01	75.77	76.47	74.37	74.64	421383
2014-10-02	74.35	74.82	73.51	74.10	162439
2014-10-03	74.65	74.98	74.13	74.18	229875
2014-10-06	74.56	75.21	73.91	74.75	301214
2014-10-07	74.12	74.40	73.07	73.11	183123
2014-10-08	73.02	74.39	72.49	74.29	194778
2014-10-09	73.99	74.22	71.66	71.89	286183
2014-10-10	70.20	70.71	67.97	69.73	523074
2014-10-13	69.53	69.99	67.64	67.75	465365
2014-10-14	67.94	70.13	67.81	69.63	486875
2014-10-15	68.43	68.92	66.77	68.41	559908
2014-10-16	66.88	69.77	66.80	69.61	538105
2014-10-17	70.48	71.39	69.38	70.12	1052686
2014-10-20	69.78	70.65	69.51	70.39	250231
2014-10-21	70.79	72.24	70.13	72.18	276182
2014-10-22	72.49	72.79	71.23	71.35	157379
2014-10-23	72.33	73.87	72.29	73.37	182017
2014-10-24	73.40	73.97	73.11	73.95	177091
2014-10-27	73.42	73.95	72.99	73.65	170043
2014-10-28	74.23	75.51	73.99	75.37	175511
2014-10-29	75.51	75.99	74.93	75.23	209168
2014-10-30	75.19	75.84	74.35	75.59	191994
2014-10-31	76.26	76.73	75.81	76.55	269402
2014-11-03	76.84	77.17	75.93	76.19	246390
2014-11-04	76.12	76.31	75.35	75.40	196820
2014-11-05	76.14	76.99	75.60	76.11	171948
2014-11-06	76.27	77.46	76.27	77.18	187180
2014-11-07	77.33	77.97	77.16	77.64	218524
2014-11-10	77.83	78.47	77.66	77.89	163512
2014-11-11	77.73	78.55	77.27	78.20	223719
2014-11-12	77.59	79.07	77.59	78.57	199805
2014-11-13	78.51	78.68	78.07	78.52	18334
2014-11-14	77.86	78.60	77.66	77.99	140082
2014-11-17	77.97	78.41	77.26	78.02	219390
2014-11-18	78.17	79.63	78.17	78.45	253860
2014-11-19	78.17	78.17	77.00	77.66	174568
2014-11-20	77.11	78.32	76.69	77.09	322592
2014-11-21	77.99	79.93	77.82	79.51	250915
2014-11-24	79.65	80.17	79.58	79.66	196978
2014-11-25	79.52	80.21	79.11	79.71	126318
2014-11-26	79.67	79.92	78.94	79.24	117902
2014-11-28	79.06	79.08	77.91	78.15	99925
2014-12-01	77.64	78.74	76.91	77.22	188372
2014-12-02	77.81	78.95	77.60	78.35	195168
2014-12-03	78.59	79.22	78.57	79.01	406537
2014-12-04	78.68	78.87	77.99	78.53	190217
2014-12-05	78.52	78.99	78.21	78.88	141975
2014-12-08	78.43	79.36	76.86	77.29	215981
2014-12-09	76.43	77.10	75.58	76.97	230481
2014-12-10	76.62	77.01	75.16	75.26	175648
2014-12-11	75.52	77.03	75.16	76.45	289143
2014-12-12	75.91	77.49	74.53	76.99	405042
2014-12-15	77.53	77.53	75.08	75.19	313287
2014-12-16	74.83	75.75	74.01	74.58	289577
2014-12-17	74.58	76.15	73.70	75.89	197412
2014-12-18	77.47	78.11	76.77	77.88	207106
2014-12-19	77.91	78.68	77.32	77.74	468850
2014-12-22	77.99	78.77	77.56	78.45	178571
2014-12-23	78.97	79.40	78.72	78.80	229442
2014-12-24	78.80	79.78	78.44	79.25	92898
2014-12-26	79.59	80.42	79.47	79.49	144486
2014-12-29	79.35	80.40	79.00	79.72	102564
2014-12-30	79.55	79.59	78.59	78.96	124591
2014-12-31	79.09	79.69	77.93	77.96	162350
2015-01-02	78.07	78.66	76.76	78.25	169252
2015-01-05	78.09	78.10	75.65	75.70	268421
2015-01-06	76.00	76.36	74.33	74.71	257732
2015-01-07	75.27	75.94	73.75	73.93	358929
2015-01-08	74.52	76.00	74.25	75.33	287066
2015-01-09	75.58	75.74	73.96	74.17	226332
2015-01-12	74.26	74.26	72.97	73.36	375669
2015-01-13	73.88	74.97	72.44	73.53	349844
2015-01-14	72.51	73.65	72.50	73.25	183053
2015-01-15	73.36	73.96	72.07	72.19	229136
2015-01-16	72.03	72.92	71.58	72.53	286269
2015-01-20	72.66	73.36	71.89	72.21	260534
2015-01-21	72.00	73.11	71.82	72.76	355125
2015-01-22	73.08	73.72	72.06	73.01	347721
2015-01-23	72.86	73.49	72.23	72.50	263759
2015-01-26	72.18	73.76	71.94	73.53	297712
2015-01-27	72.62	73.95	72.62	73.39	272240
2015-01-28	73.69	74.47	72.42	72.51	150296
2015-01-29	72.55	73.84	72.02	73.68	248959
2015-01-30	73.18	74.20	72.65	72.86	391815
2015-02-02	73.03	73.62	72.10	73.46	342978
2015-02-03	73.74	75.41	73.39	75.31	616769
2015-02-04	75.13	75.45	74.33	74.43	189372
2015-02-05	75.01	75.56	74.81	75.36	193892
2015-02-06	76.12	76.18	74.93	75.75	207258
2015-02-09	75.22	76.14	75.09	75.70	115408
2015-02-10	76.32	76.32	75.00	75.72	160313
2015-02-11	75.68	76.34	75.22	76.10	102455
2015-02-12	76.05	76.75	75.94	76.67	188551
2015-02-13	76.61	78.36	76.61	78.04	163212
2015-02-17	77.83	78.33	77.28	77.68	133374
2015-02-18	78.76	78.83	77.34	78.26	153509
2015-02-19	77.87	78.57	77.61	78.29	143424
2015-02-20	78.02	78.51	77.50	78.46	138243
2015-02-23	78.38	78.61	77.53	78.60	221316
2015-02-24	78.63	79.13	77.83	78.41	411534
2015-02-25	77.72	80.50	77.42	78.60	552504
2015-02-26	78.38	78.62	77.09	77.55	290756
2015-02-27	76.94	77.48	76.67	76.93	170615
2015-03-02	76.97	77.94	76.96	77.92	172226
2015-03-03	77.94	78.34	77.30	77.45	151339
2015-03-04	77.03	77.69	76.15	76.43	120510
2015-03-05	76.56	76.98	75.90	76.50	155825
2015-03-06	76.15	76.61	75.07	75.41	177469
2015-03-09	75.57	76.12	75.26	75.32	175272
2015-03-10	74.51	75.83	73.68	73.70	228490
2015-03-11	73.33	73.96	72.93	73.80	347440
2015-03-12	74.42	75.87	74.37	75.58	241836
2015-03-13	75.56	75.97	74.68	75.28	273682
2015-03-16	75.89	76.94	74.87	76.80	234911
2015-03-17	76.84	77.88	76.44	77.77	379677
2015-03-18	77.30	79.40	77.10	79.01	271454
2015-03-19	78.87	79.00	77.84	78.13	176313
2015-03-20	78.55	79.10	78.20	78.26	410932
2015-03-23	78.39	78.93	77.80	77.88	163306
2015-03-24	77.88	78.02	77.01	77.17	172974
2015-03-25	77.46	77.93	76.35	76.45	125897
2015-03-26	76.00	76.82	75.63	76.43	167892
2015-03-27	76.57	77.83	76.23	77.42	242625
2015-03-30	77.92	78.70	77.91	78.52	158694
2015-03-31	77.91	78.40	77.64	78.34	155579
2015-04-01	78.28	78.48	76.53	76.72	254823
2015-04-02	76.87	77.57	76.37	77.24	198599
2015-04-06	76.94	79.01	76.90	78.78	276807
2015-04-07	79.00	79.00	78.32	78.43	223866
2015-04-08	78.35	78.93	77.87	78.65	189819
2015-04-09	78.34	78.82	77.98	78.68	127538
2015-04-10	78.63	79.52	78.50	78.80	152640
2015-04-13	78.56	79.49	78.30	78.30	185683
2015-04-14	78.36	79.06	77.87	78.83	247589
2015-04-15	79.16	79.99	79.00	79.26	171172
2015-04-16	79.10	79.42	78.70	79.01	164730
2015-04-17	78.62	79.21	78.31	79.00	359374
2015-04-20	79.34	80.34	79.34	79.84	126872
2015-04-21	80.00	80.25	79.19	79.59	157427
2015-04-22	79.60	80.47	78.84	80.39	116655
2015-04-23	80.00	81.05	79.99	80.08	263592
2015-04-24	80.17	80.47	79.36	79.68	191082
2015-04-27	79.98	80.37	79.39	79.94	226792
2015-04-28	80.10	80.17	79.40	80.01	131573
2015-04-29	79.55	80.56	79.11	80.46	216698
2015-04-30	79.83	80.34	79.17	79.65	446826
2015-05-01	80.16	80.98	79.91	80.68	267128
2015-05-04	80.68	81.98	80.57	81.63	262887
2015-05-05	81.02	82.13	80.52	80.84	245984
2015-05-06	81.17	81.17	80.40	80.86	245075
2015-05-07	80.98	81.17	80.46	81.15	143496
2015-05-08	81.45	82.06	81.23	81.69	170868
2015-05-11	81.45	82.07	81.26	81.91	136617
2015-05-12	81.41	82.11	81.00	82.00	563864
2015-05-13	82.00	82.35	81.71	81.91	402351
2015-05-14	82.25	83.39	81.89	83.06	334237
2015-05-15	83.29	83.50	82.62	83.12	197666
2015-05-18	83.14	84.03	82.86	83.97	232702
2015-05-19	83.50	84.45	83.11	83.55	344531
2015-05-20	82.19	83.23	79.26	82.79	919440
2015-05-21	82.31	83.30	82.10	82.90	254062
2015-05-22	82.73	83.47	82.73	82.99	359206
2015-05-26	82.89	83.30	81.87	82.10	256314
2015-05-27	82.34	82.75	81.99	82.51	152684
2015-05-28	82.57	83.31	81.76	82.68	211438
2015-05-29	82.37	82.91	80.84	80.91	186259
2015-06-01	80.96	81.58	80.35	81.00	139274
2015-06-02	80.70	81.76	80.35	81.18	124824
2015-06-03	81.33	82.82	81.13	81.97	179447
2015-06-04	81.36	81.98	81.15	81.59	186253
2015-06-05	81.31	82.20	81.09	82.11	162827
2015-06-08	82.06	82.06	80.98	81.10	128512
2015-06-09	80.98	81.71	80.80	81.28	109232
2015-06-10	81.72	82.62	81.46	82.15	155788
2015-06-11	82.47	82.47	81.73	82.23	170399
2015-06-12	82.03	82.21	81.26	81.39	130144
2015-06-15	80.75	81.08	79.61	80.54	149344
2015-06-16	80.62	80.95	80.33	80.47	197254
2015-06-17	80.82	80.93	79.53	80.36	192812
2015-06-18	80.45	80.86	79.91	80.37	310453
2015-06-19	80.57	80.57	79.86	80.26	496096
2015-06-22	80.75	81.02	80.46	80.70	145615
2015-06-23	80.66	80.83	79.80	80.09	214988
2015-06-24	80.08	80.48	79.60	79.70	132148
2015-06-25	79.87	81.26	79.33	79.53	139423
2015-06-26	79.72	80.15	79.40	80.09	389031
2015-06-29	79.26	79.52	78.06	78.13	136873
2015-06-30	78.63	79.14	77.80	77.89	215648
2015-07-01	78.41	78.87	77.74	78.08	174253
2015-07-02	78.12	78.40	77.54	77.72	141361
2015-07-06	77.46	77.98	76.92	77.41	122841
2015-07-07	77.45	77.51	75.97	77.43	158242
2015-07-08	76.74	77.43	75.51	76.25	331247
2015-07-09	77.18	77.39	75.59	75.64	241507
2015-07-10	76.24	76.72	75.61	75.90	159638
2015-07-13	76.44	77.24	76.02	76.85	218764
2015-07-14	76.91	77.50	76.78	77.34	182204
2015-07-15	77.22	77.93	75.95	76.04	181891
2015-07-16	76.56	76.97	75.02	75.30	262235
2015-07-17	75.51	75.79	74.08	75.14	304314
2015-07-20	75.31	75.69	74.73	74.76	150075
2015-07-21	74.60	75.02	74.10	74.30	133046
2015-07-22	74.16	74.68	73.36	73.39	225247
2015-07-23	73.64	74.11	73.19	73.71	227238
2015-07-24	73.56	73.87	72.48	72.62	176517
2015-07-27	72.34	72.97	71.75	72.29	158757
2015-07-28	72.53	73.53	71.99	73.29	203838
2015-07-29	73.12	74.46	73.08	74.42	171179
2015-07-30	74.10	74.83	73.75	74.47	150042
2015-07-31	74.81	74.91	74.00	74.11	262199
2015-08-03	74.20	74.45	73.24	73.83	149010
2015-08-04	73.83	74.41	73.15	73.52	124062
2015-08-05	73.92	74.75	73.67	74.09	193480
2015-08-06	74.17	74.99	73.72	74.05	129543
2015-08-07	73.91	74.27	73.41	74.13	135771
2015-08-10	74.54	75.95	74.54	75.60	165253
2015-08-11	74.80	75.34	73.99	74.30	171150
2015-08-12	73.48	74.56	72.97	74.36	186992
2015-08-13	74.33	74.38	73.48	74.10	190638
2015-08-14	73.99	74.21	73.61	74.11	239840
2015-08-17	73.93	74.35	73.29	74.32	382400
2015-08-18	74.07	75.75	73.79	73.91	249726
2015-08-19	73.45	73.84	72.53	73.27	386688
2015-08-20	72.59	73.00	70.96	71.15	424997
2015-08-21	67.14	68.00	62.35	62.44	1418611
2015-08-24	58.96	65.34	58.52	63.04	1034794
2015-08-25	65.50	65.51	62.87	63.01	457142
2015-08-26	64.20	64.32	62.35	64.04	501472
2015-08-27	64.97	66.54	64.31	66.27	386506
2015-08-28	66.00	66.90	65.62	66.74	388691
2015-08-31	66.32	67.10	65.95	66.52	353506
2015-09-01	64.90	65.84	63.66	63.82	470409
2015-09-02	64.46	64.75	63.03	64.57	538479
2015-09-03	64.60	65.69	64.34	65.12	284691
2015-09-04	64.17	65.18	64.09	64.44	276781
2015-09-08	65.61	66.08	65.20	65.89	444667
2015-09-09	66.17	66.70	65.16	65.35	313873
2015-09-10	65.25	66.58	65.07	66.11	433813
2015-09-11	65.83	66.75	65.59	66.64	287277
2015-09-14	66.62	66.62	65.49	65.59	188718
2015-09-15	65.64	66.50	65.57	66.39	210758
2015-09-16	66.49	67.47	66.23	67.28	216758
2015-09-17	67.30	67.54	66.27	66.32	204028
2015-09-18	65.43	65.65	64.75	65.01	415095
2015-09-21	65.21	66.03	64.77	64.92	206136
2015-09-22	64.00	64.57	63.26	63.68	248132
2015-09-23	63.71	63.89	62.30	62.69	316983
2015-09-24	62.07	62.38	61.13	61.83	307907
2015-09-25	62.59	63.15	62.09	62.31	185267
2015-09-28	61.99	62.02	61.42	61.48	209576
2015-09-29	61.50	62.38	61.39	61.95	332101
2015-09-30	62.56	63.28	61.43	62.94	286796
2015-10-01	62.98	63.58	61.69	62.32	387790
2015-10-02	61.78	64.38	61.67	64.18	393823
2015-10-05	64.37	66.77	64.37	66.22	296895
2015-10-06	66.46	67.23	66.17	66.61	273861
2015-10-07	66.96	68.53	66.34	67.96	407310
2015-10-08	67.56	69.21	65.04	69.12	439583
2015-10-09	69.33	69.97	68.09	69.10	220860
2015-10-12	69.21	69.21	67.93	68.64	133769
2015-10-13	67.92	68.73	67.49	67.57	177464
2015-10-14	67.37	67.77	66.51	67.01	179240
2015-10-15	67.21	67.63	65.87	67.23	396326
2015-10-16	67.10	67.60	66.27	66.98	332619
2015-10-19	66.48	67.67	65.78	67.39	340040
2015-10-20	67.21	68.26	67.16	67.59	265827
2015-10-21	67.86	68.72	67.19	67.33	214181
2015-10-22	67.82	69.48	67.32	69.25	222360
2015-10-23	69.79	70.16	69.24	69.85	247323
2015-10-26	69.80	70.16	69.15	69.55	285220
2015-10-27	68.81	69.70	68.41	69.00	318308
2015-10-28	69.22	70.95	69.22	70.94	279241
2015-10-29	70.54	71.39	69.43	70.55	313609
2015-10-30	70.51	71.43	69.00	71.24	666025
2015-11-02	71.11	72.14	70.30	72.01	314727
2015-11-03	72.68	73.63	72.12	72.88	307904
2015-11-04	73.03	73.73	72.69	72.97	224162
2015-11-05	72.94	73.41	72.52	73.10	385512
2015-11-06	72.73	73.49	72.02	73.22	240595
2015-11-09	73.19	74.24	71.72	72.16	272334
2015-11-10	71.80	72.81	71.58	72.81	204835
2015-11-11	73.06	73.06	71.85	71.93	170549
2015-11-12	71.20	71.47	69.44	69.65	332412
2015-11-13	69.58	70.56	69.10	69.70	199669
2015-11-16	69.47	70.58	69.28	70.06	326401
2015-11-17	70.39	70.93	68.80	69.05	385092
2015-11-18	68.64	69.60	68.61	69.37	832360
2015-11-19	69.55	70.87	69.21	70.59	743815
2015-11-20	70.76	71.34	70.38	70.89	290926
2015-11-23	70.66	71.36	70.55	70.91	581339
2015-11-24	70.72	71.98	70.49	71.75	201330
2015-11-25	71.74	72.84	71.74	72.20	218693
2015-11-27	72.21	73.24	71.90	72.56	94645
2015-11-30	72.82	73.27	72.21	72.53	227685
2015-12-01	72.63	73.51	72.53	73.20	499364
2015-12-02	72.93	73.60	72.13	72.60	230761
2015-12-03	72.71	73.11	71.14	71.14	368051
2015-12-04	70.81	72.39	70.81	72.08	284902
2015-12-07	71.64	72.24	70.86	72.01	578649
2015-12-08	71.27	71.45	68.74	69.99	253906
2015-12-09	69.75	70.81	68.92	69.15	382571
2015-12-10	69.29	69.36	68.14	68.39	410916
2015-12-11	63.91	65.38	62.72	63.54	1153728
2015-12-14	63.04	64.29	62.68	63.74	489933
2015-12-15	64.29	64.74	62.96	63.60	586877
2015-12-16	64.16	65.17	63.99	64.87	395886
2015-12-17	65.10	65.10	64.19	64.22	596274
2015-12-18	63.61	64.31	63.30	63.64	860018
2015-12-21	63.82	64.69	63.15	63.54	267415
2015-12-22	63.74	64.82	63.08	64.52	279571
2015-12-23	65.00	66.03	64.34	65.53	233600
2015-12-24	65.58	65.75	65.07	65.42	79603
2015-12-28	65.14	65.14	64.14	64.49	322327
2015-12-29	64.74	65.29	64.16	64.70	275424
2015-12-30	64.64	64.88	64.24	64.57	229992
2015-12-31	64.50	64.96	63.81	64.15	594675
2016-01-04	63.49	64.14	62.54	63.35	341773
2016-01-05	63.57	64.57	62.23	62.41	313480
2016-01-06	61.51	61.95	60.43	60.73	455347
2016-01-07	60.50	60.56	58.47	59.13	751891
2016-01-08	59.38	59.41	57.72	57.86	685547
2016-01-11	57.93	58.09	57.19	57.70	360429
2016-01-12	58.29	58.54	57.03	57.83	262289
2016-01-13	57.95	59.32	56.03	56.41	330887
2016-01-14	56.60	56.92	55.74	56.25	523286
2016-01-15	55.10	55.75	54.71	55.52	522031
2016-01-19	55.85	56.11	54.41	54.90	358712
2016-01-20	54.00	54.62	51.89	53.75	1265164
2016-01-21	53.98	56.22	53.24	55.84	996989
2016-01-22	56.96	58.10	56.41	57.12	441956
2016-01-25	56.43	57.42	55.53	55.74	340052
2016-01-26	56.12	58.41	55.99	58.17	400494
2016-01-27	57.90	60.10	57.38	58.22	475899
2016-01-28	58.67	59.21	57.88	58.27	177662
2016-01-29	58.36	60.58	58.36	60.43	589934
2016-02-01	59.85	60.26	58.76	59.56	231548
2016-02-02	58.71	58.79	57.30	57.43	195715
2016-02-03	58.01	58.96	56.63	58.85	214439
2016-02-04	58.65	61.13	58.42	59.84	258582
2016-02-05	59.49	60.42	58.56	58.89	216798
2016-02-08	58.07	58.48	57.40	58.34	313100
2016-02-09	57.57	59.33	57.57	59.03	365734
2016-02-10	59.15	60.58	59.15	59.72	370576
2016-02-11	58.76	60.20	58.51	59.45	416410
2016-02-12	60.25	61.59	60.11	61.41	208951
2016-02-16	62.10	62.88	61.34	62.82	218393
2016-02-17	63.08	64.65	63.08	64.37	274789
2016-02-18	64.62	64.62	63.65	64.11	188742
2016-02-19	63.26	64.00	62.50	63.84	299808
2016-02-22	64.65	65.94	64.28	64.74	615566
2016-02-23	68.70	71.35	68.08	69.68	925992
2016-02-24	69.84	70.72	68.49	70.33	494095
2016-02-25	70.51	70.97	69.57	70.64	327986
2016-02-26	71.07	71.91	70.69	71.80	293416
2016-02-29	71.63	72.24	70.76	71.67	360594
2016-03-01	72.20	73.24	71.52	73.21	297021
2016-03-02	72.81	73.47	72.04	73.21	196886
2016-03-03	73.50	74.33	73.12	74.08	251671
2016-03-04	74.06	75.30	73.24	74.93	338135
2016-03-07	74.63	75.50	73.55	75.48	450064
2016-03-08	75.21	75.53	73.28	73.51	283742
2016-03-09	73.78	73.90	72.84	73.41	201497
2016-03-10	73.57	74.07	72.50	73.41	280649
2016-03-11	74.31	74.85	73.42	74.01	198475
2016-03-14	73.62	74.18	73.12	73.65	46731
2016-03-15	73.10	74.25	72.71	73.83	223847
2016-03-16	73.70	75.32	73.41	75.17	211330
2016-03-17	75.05	77.35	74.23	77.24	225154
2016-03-18	76.72	77.98	76.72	77.61	660076
2016-03-21	77.39	77.74	76.22	77.46	175269
2016-03-22	76.88	77.71	76.72	77.38	226369
2016-03-23	77.10	77.83	75.90	76.28	228491
2016-03-24	75.91	76.78	75.06	76.77	184956
2016-03-28	76.66	77.19	75.02	75.54	519250
2016-03-29	75.24	77.02	75.02	75.54	558824
2016-03-30	77.48	77.89	76.29	76.34	243826
2016-03-31	76.20	76.89	75.69	76.04	279791
2016-04-01	75.40	76.52	74.72	76.41	220163
2016-04-04	76.32	76.69	75.06	75.38	227711
2016-04-05	74.89	75.24	74.41	74.71	230467
2016-04-06	74.69	75.34	73.92	75.17	197385
2016-04-07	74.77	74.94	73.80	74.35	247374
2016-04-08	75.02	76.12	74.46	75.05	151519
2016-04-11	75.43	76.44	74.93	75.20	157879
2016-04-12	75.45	77.23	74.76	76.76	287615
2016-04-13	77.28	77.99	76.58	77.92	222508
2016-04-14	77.79	77.95	77.23	77.58	136788
2016-04-15	77.63	78.23	77.20	78.05	174052
2016-04-18	77.65	78.41	77.65	78.03	116262
2016-04-19	78.30	78.94	77.71	77.95	108477
2016-04-20	77.91	78.78	77.46	78.49	265730
2016-04-21	78.54	78.81	77.78	78.22	334047
2016-04-22	78.42	79.16	78.07	78.99	229396
2016-04-25	78.58	78.79	77.68	78.07	208291
2016-04-26	78.37	79.50	78.02	79.42	212859
2016-04-27	79.52	80.50	78.85	79.72	249091
2016-04-28	79.78	79.90	77.14	77.35	296722
2016-04-29	77.26	77.64	76.25	76.73	771399
2016-05-02	76.81	77.89	76.34	77.77	167466
2016-05-03	76.99	77.62	76.17	76.81	181371
2016-05-04	76.48	77.30	75.50	75.60	269263
2016-05-05	76.05	76.57	75.57	75.83	180875
2016-05-06	75.50	76.28	75.28	76.18	254484
2016-05-09	75.78	76.65	75.31	76.37	164499
2016-05-10	76.41	77.77	76.02	77.77	203953
2016-05-11	77.31	78.27	77.21	77.60	225109
2016-05-12	77.80	78.59	77.16	78.15	212628
2016-05-13	78.07	78.46	76.81	77.21	176986
2016-05-16	77.26	78.41	77.26	77.66	190992
2016-05-17	77.32	78.25	76.10	76.46	290084
2016-05-18	76.26	77.53	75.52	75.93	275318
2016-05-19	75.63	75.97	74.49	75.08	305556
2016-05-20	75.12	76.05	75.12	75.74	396030
2016-05-23	75.93	76.73	75.66	76.18	465956
2016-05-24	83.74	87.88	81.76	87.61	1914100
2016-05-25	87.41	88.92	86.90	87.88	720347
2016-05-26	87.12	88.45	86.53	88.13	388462
2016-05-27	87.39	89.20	87.18	88.47	479889
2016-05-31	86.80	88.25	85.80	86.98	488322
2016-06-01	86.27	87.30	85.61	87.03	345630
2016-06-02	87.02	88.25	86.73	88.25	303582
2016-06-03	88.21	88.21	86.93	87.88	283331
2016-06-06	88.23	88.87	87.85	88.49	301792
2016-06-07	88.65	88.88	87.84	87.96	739909
2016-06-08	87.96	88.82	87.69	87.80	531609
2016-06-09	87.01	88.56	86.70	86.96	476651
2016-06-10	86.27	86.65	84.75	84.88	417369
2016-06-13	84.75	86.29	84.72	84.85	318959
2016-06-14	84.39	85.17	84.26	84.90	215031
2016-06-15	85.54	88.00	84.80	85.00	216156
2016-06-16	84.34	85.45	83.38	84.58	214444
2016-06-17	84.80	85.19	84.09	84.66	342278
2016-06-20	85.96	87.52	85.04	86.10	168858
2016-06-21	85.95	86.10	84.97	85.18	138818
2016-06-22	85.49	87.84	84.94	84.96	142207
2016-06-23	85.93	87.40	85.93	87.37	295989
2016-06-24	83.83	84.64	81.03	81.08	547792
2016-06-27	79.72	79.72	78.16	78.68	393885
2016-06-28	79.68	80.46	79.16	80.12	286380
2016-06-29	81.29	82.19	80.68	81.58	231346
2016-06-30	81.82	83.61	81.69	83.61	269229
2016-07-01	83.71	84.93	83.16	84.73	298070
2016-07-05	83.96	84.65	81.75	82.58	164873
2016-07-06	82.03	83.92	81.48	83.81	246860
2016-07-07	84.17	84.91	83.10	83.88	156201
2016-07-08	84.58	85.90	84.58	85.88	228523
2016-07-11	86.25	86.89	86.15	86.50	130366
2016-07-12	87.00	88.08	86.83	87.56	234235
2016-07-13	87.62	87.67	86.28	86.42	205023
2016-07-14	87.10	87.69	86.47	86.48	180002
2016-07-15	86.94	87.11	86.43	86.69	107501
2016-07-18	86.74	86.74	86.10	86.42	97943
2016-07-19	86.39	86.57	85.72	86.00	94974
2016-07-20	86.16	86.86	85.83	86.68	168310
2016-07-21	86.26	87.21	85.97	86.65	203451
2016-07-22	86.66	88.14	85.93	88.12	187789
2016-07-25	88.00	88.17	86.96	87.30	123785
2016-07-26	87.31	88.62	87.03	88.58	172883
2016-07-27	88.69	89.42	88.09	88.87	215051
2016-07-28	88.69	88.96	88.04	88.42	124434
2016-07-29	88.56	88.77	87.51	88.29	246206
2016-08-01	88.15	88.63	87.63	88.30	133575
2016-08-02	88.23	88.83	87.76	87.95	246435
2016-08-03	88.07	88.66	87.76	88.31	152437
2016-08-04	88.25	89.83	88.14	88.80	190425
2016-08-05	89.37	90.64	88.92	90.39	187789
2016-08-08	90.61	91.22	90.17	90.78	152642
2016-08-09	90.99	90.99	89.82	90.39	160105
2016-08-10	90.69	90.86	89.98	90.79	137155
2016-08-11	90.97	91.54	90.63	91.29	170682
2016-08-12	91.38	91.38	90.19	90.59	169828
2016-08-15	90.93	91.48	90.60	91.02	222699
2016-08-16	90.91	91.25	90.19	90.39	121689
2016-08-17	90.53	90.77	89.87	90.10	130886
2016-08-18	89.95	91.32	89.95	91.15	176125
2016-08-19	90.74	92.31	90.39	92.20	289532
2016-08-22	91.99	92.91	90.14	92.25	698935
2016-08-23	97.00	102.20	96.16	101.96	1745256
2016-08-24	101.57	101.88	99.12	99.98	439209
2016-08-25	99.00	100.19	98.78	100.08	334877
2016-08-26	99.83	100.85	99.01	99.56	224052
2016-08-29	99.88	100.84	99.44	99.76	300588
2016-08-30	99.98	100.00	98.49	99.14	362261
2016-08-31	98.83	99.34	98.16	98.73	196293
2016-09-01	99.07	99.27	98.01	99.19	237077
2016-09-02	99.85	100.59	99.59	100.57	243893
2016-09-06	100.57	101.45	99.39	100.01	279529
2016-09-07	100.14	101.98	99.80	99.90	333677
2016-09-08	99.92	99.92	98.87	99.08	162851
2016-09-09	97.98	98.01	95.87	95.93	196998
2016-09-12	96.22	97.71	94.90	97.64	196024
2016-09-13	96.98	98.62	95.02	95.30	208190
2016-09-14	95.57	96.21	94.56	95.27	260073
2016-09-15	95.43	97.21	95.17	96.86	204527
2016-09-16	96.17	96.78	95.38	96.28	481479
2016-09-19	97.03	98.32	97.01	97.53	152478
2016-09-20	98.20	98.20	97.00	97.05	197492
2016-09-21	97.54	98.80	97.31	98.75	194888
2016-09-22	99.78	101.19	99.05	100.99	279977
2016-09-23	100.29	100.50	98.30	98.43	194062
2016-09-26	97.73	98.80	97.13	97.94	121413
2016-09-27	98.04	99.09	97.45	99.05	148149
2016-09-28	99.34	100.45	98.63	100.28	167317
2016-09-29	99.86	100.40	98.84	99.39	179307
2016-09-30	100.00	100.09	99.14	99.63	263477
2016-10-03	99.87	100.18	98.91	99.01	290101
2016-10-04	99.23	99.76	98.15	98.70	183133
2016-10-05	99.38	100.66	97.97	100.25	162152
2016-10-06	99.96	100.76	98.82	100.59	134705
2016-10-07	100.64	101.97	98.73	99.04	309883
2016-10-10	99.59	100.65	98.50	98.57	118654
2016-10-11	98.41	98.41	96.41	97.05	149757
2016-10-12	97.38	98.02	96.62	97.43	131612
2016-10-13	96.40	96.43	95.46	95.76	233427
2016-10-14	96.06	97.22	95.92	96.10	198999
2016-10-17	96.03	96.58	95.35	96.06	163892
2016-10-18	97.11	97.11	96.10	96.29	168428
2016-10-19	96.23	100.79	96.01	100.51	599142
2016-10-20	100.10	101.11	99.70	100.50	402629
2016-10-21	99.53	100.63	99.40	100.46	224876
2016-10-24	100.90	102.57	100.18	100.85	188904
2016-10-25	100.51	101.24	99.77	100.35	243393
2016-10-26	99.66	101.30	99.66	100.34	200984
2016-10-27	100.49	100.96	99.18	99.64	223107
2016-10-28	99.71	100.81	98.77	98.91	273215
2016-10-31	99.24	100.52	98.68	100.13	486893
2016-11-01	100.55	100.55	96.99	97.43	180921
2016-11-02	97.02	97.95	96.68	96.89	150515
2016-11-03	97.26	99.35	96.59	96.96	101596
2016-11-04	97.06	97.81	96.05	96.43	199813
2016-11-07	98.16	99.48	98.05	99.31	230218
2016-11-08	98.86	100.59	98.02	99.88	172892
2016-11-09	99.02	101.27	96.35	100.96	387415
2016-11-10	102.21	103.85	100.76	103.27	348170
2016-11-11	103.37	106.00	103.37	105.66	371777
2016-11-14	106.81	108.13	106.81	107.71	284950
2016-11-15	108.22	108.22	107.10	107.99	162816
2016-11-16	108.05	108.68	106.90	108.07	150093
2016-11-17	108.28	108.69	106.65	107.42	210440
2016-11-18	107.33	107.33	105.46	106.70	166478
2016-11-21	107.48	108.15	106.88	107.65	153441
2016-11-22	108.00	108.92	107.34	108.86	135755
2016-11-23	108.30	109.99	108.30	109.86	270517
2016-11-25	109.79	110.65	109.26	110.56	111884
2016-11-28	109.51	109.70	108.27	108.43	291275
2016-11-29	108.00	108.52	107.55	107.62	151432
2016-11-30	107.78	108.89	106.73	106.73	192181
2016-12-01	107.32	108.45	106.66	107.13	314717
2016-12-02	107.25	107.39	105.85	106.04	233556
2016-12-05	106.48	108.08	105.81	107.44	203099
2016-12-06	107.32	109.50	107.08	109.41	200253
2016-12-07	109.15	110.21	107.48	109.75	238601
2016-12-08	110.28	110.40	108.73	109.53	200015
2016-12-09	109.83	110.43	106.52	106.65	382560
2016-12-12	106.01	106.88	104.80	104.94	319241
2016-12-13	104.62	105.74	103.76	104.54	742751
2016-12-14	110.56	114.42	108.94	110.38	1660040
2016-12-15	110.77	114.06	109.56	113.91	508618
2016-12-16	114.79	114.93	112.38	112.49	963387
2016-12-19	112.45	114.80	112.02	114.12	358808
2016-12-20	114.08	115.18	114.08	114.63	207515
2016-12-21	114.22	115.69	113.66	114.99	294652
2016-12-22	115.17	115.28	113.37	114.40	244522
2016-12-23	114.36	115.04	113.19	114.45	185766
2016-12-27	114.22	115.60	113.80	114.08	174665
2016-12-28	113.86	115.21	112.40	112.52	152417
2016-12-29	112.94	113.18	111.82	112.91	151000
2016-12-30	113.52	113.77	111.93	112.05	259558
2017-01-03	113.52	114.93	112.07	113.42	233890
2017-01-04	113.59	116.01	113.46	115.94	363818
2017-01-05	114.18	115.51	111.12	111.41	467604
2017-01-06	111.07	113.32	111.00	111.92	276635
2017-01-09	111.20	111.31	110.07	110.24	269648
2017-01-10	110.77	113.50	110.43	112.50	305867
2017-01-11	112.89	114.85	112.81	114.50	290674
2017-01-12	114.18	114.18	109.89	112.26	319905
2017-01-13	112.87	114.40	112.52	113.56	253428
2017-01-17	112.44	112.93	110.75	111.41	180428
2017-01-18	111.52	112.74	111.08	111.85	268451
2017-01-19	112.02	112.37	110.87	111.67	173378
2017-01-20	111.67	112.55	110.96	111.35	172071
2017-01-23	111.20	112.43	110.41	111.44	138664
2017-01-24	112.12	114.03	111.68	113.74	188916
2017-01-25	114.48	115.84	112.08	115.58	191661
2017-01-26	115.79	115.79	114.54	115.25	213336
2017-01-27	115.58	115.70	113.63	114.97	221552
2017-01-30	114.08	114.83	112.01	114.67	212636
2017-01-31	114.26	115.26	112.28	113.53	390854
2017-02-01	115.07	115.82	112.23	113.74	292994
2017-02-02	113.85	113.92	112.25	113.35	202417
2017-02-03	114.34	115.42	113.36	115.26	148072
2017-02-06	114.67	115.47	112.64	114.05	177317
2017-02-07	114.15	114.42	112.60	113.53	194405
2017-02-08	113.36	114.40	112.77	113.65	133318
2017-02-09	114.27	115.20	113.54	114.92	252724
2017-02-10	115.04	116.59	114.70	116.47	206193
2017-02-13	117.00	118.00	116.46	117.13	279680
2017-02-14	116.91	116.91	115.67	116.52	155698
2017-02-15	117.14	120.40	117.14	119.93	363810
2017-02-16	117.82	120.91	117.79	119.18	240419
2017-02-17	118.63	120.22	118.02	119.95	291160
2017-02-21	120.50	120.73	117.87	120.04	670779
2017-02-22	119.31	120.43	118.09	120.31	225746
2017-02-23	120.96	120.96	118.20	119.19	306277
2017-02-24	118.01	120.78	118.01	120.60	240339
2017-02-27	120.34	121.96	119.99	121.73	239028
2017-02-28	121.40	121.82	120.01	120.04	342412
2017-03-01	121.80	124.80	121.80	124.71	377438
2017-03-02	124.43	124.43	122.50	123.75	640723
2017-03-03	123.96	125.11	123.81	125.03	386194
2017-03-06	124.06	124.95	123.01	124.78	224187
2017-03-07	124.53	124.85	123.12	124.37	186207
2017-03-08	124.71	125.13	123.83	124.20	205531
2017-03-09	124.00	124.73	123.54	123.93	402922
2017-03-10	124.51	125.05	122.62	124.28	254467
2017-03-13	124.28	125.96	124.06	125.88	270797
2017-03-14	125.36	125.65	124.45	125.26	119751
2017-03-15	126.06	127.12	125.00	126.83	301298
2017-03-16	127.50	127.50	125.94	126.78	157162
2017-03-17	126.72	126.72	125.22	126.22	626474
2017-03-20	125.82	126.45	124.91	125.26	118636
2017-03-21	125.77	125.87	121.77	122.06	258005
2017-03-22	121.39	122.59	120.47	122.32	244531
2017-03-23	122.13	123.28	121.17	123.03	238722
2017-03-24	123.31	124.43	121.98	122.35	299198
2017-03-27	120.50	121.79	118.80	121.27	239858
2017-03-28	121.09	123.04	120.66	122.51	189397
2017-03-29	122.46	122.99	121.55	122.28	264851
2017-03-30	122.47	123.84	120.70	123.14	167898
2017-03-31	123.09	123.53	122.48	122.84	339857
2017-04-03	123.29	124.35	121.51	122.09	466415
2017-04-04	121.89	123.55	121.87	122.53	341235
2017-04-05	123.23	124.01	120.73	121.00	330842
2017-04-06	121.14	122.60	120.73	121.91	169143
2017-04-07	121.36	122.78	121.36	122.22	196485
2017-04-10	122.72	122.97	121.33	122.00	210086
2017-04-11	121.73	123.00	121.20	123.00	282611
2017-04-12	123.15	123.15	119.74	120.08	298229
2017-04-13	120.02	120.63	118.77	118.95	180040
2017-04-17	119.53	120.60	119.01	120.23	338447
2017-04-18	120.00	121.10	119.22	120.81	224595
2017-04-19	121.45	121.94	120.70	121.08	209475
2017-04-20	121.76	122.49	121.26	121.67	257081
2017-04-21	122.39	122.39	121.04	121.49	194268
2017-04-24	123.77	124.15	122.64	123.35	209096
2017-04-25	124.23	125.30	123.00	123.17	381276
2017-04-26	123.19	125.73	120.56	125.14	236926
2017-04-27	125.25	126.56	124.43	125.63	173708
2017-04-28	125.51	126.02	124.48	125.20	317099
2017-05-01	125.46	127.30	124.53	125.81	207907
2017-05-02	125.75	126.54	123.84	126.46	223019
2017-05-03	126.14	126.82	124.66	126.67	179869
2017-05-04	126.68	128.00	125.96	127.89	180051
2017-05-05	128.04	129.49	127.24	128.37	189196
2017-05-08	128.40	129.72	127.72	127.99	216635
2017-05-09	128.26	129.00	127.52	128.08	227674
2017-05-10	128.11	130.61	127.73	130.49	288831
2017-05-11	130.14	130.33	127.94	129.95	171155
2017-05-12	129.56	129.83	128.04	129.31	104822
2017-05-15	129.89	130.58	129.50	129.76	157369
2017-05-16	130.35	131.40	129.83	131.04	196429
2017-05-17	129.33	129.81	127.52	127.66	133684
2017-05-18	126.97	128.58	119.84	127.75	175683
2017-05-19	128.32	129.86	127.66	129.30	180227
2017-05-22	129.90	131.49	128.88	131.06	325204
2017-05-23	129.95	129.95	120.10	121.71	1225219
2017-05-24	122.02	123.42	120.90	121.02	576225
2017-05-25	121.09	122.38	119.34	120.21	332944
2017-05-26	119.85	120.97	118.44	119.53	223730
2017-05-30	119.07	119.75	117.96	118.68	242493
2017-05-31	118.82	118.93	115.86	115.88	434445
2017-06-01	116.14	117.43	115.49	117.43	460626
2017-06-02	118.09	118.80	116.51	117.35	503309
2017-06-05	117.38	117.47	116.20	116.71	392398
2017-06-06	116.34	116.70	114.86	115.81	494570
2017-06-07	116.00	116.00	113.69	114.28	301389
2017-06-08	114.66	116.31	114.07	115.73	374281
2017-06-09	115.92	117.15	115.05	115.29	294823
2017-06-12	115.13	115.73	113.87	115.51	539942
2017-06-13	116.05	117.43	115.45	117.13	546075
2017-06-14	117.22	117.47	115.56	116.30	677110
2017-06-15	115.65	118.42	115.65	117.72	675470
2017-06-16	117.83	118.63	116.80	117.71	667159
2017-06-19	117.91	119.22	117.91	119.14	573782
2017-06-20	118.76	119.32	118.08	118.77	495844
2017-06-21	118.88	119.38	117.87	118.67	504293
2017-06-22	118.66	120.19	117.86	120.12	522113
2017-06-23	120.12	122.65	119.18	121.83	762700
2017-06-26	122.11	122.27	121.11	122.05	526682
2017-06-27	122.16	122.24	120.46	120.47	474589
2017-06-28	121.13	122.03	115.39	121.13	311697
2017-06-29	121.13	121.15	118.41	119.07	531340
2017-06-30	119.66	122.25	119.54	121.32	319216
2017-07-03	121.91	122.15	120.21	120.24	177739
2017-07-05	121.12	121.90	120.16	120.86	390832
2017-07-06	120.23	121.52	118.42	119.30	798379
2017-07-07	119.41	121.01	119.24	120.75	313277
2017-07-10	120.35	121.57	120.04	120.55	362478
2017-07-11	120.46	122.88	119.67	122.81	461806
2017-07-12	123.26	124.35	123.15	123.21	241439
2017-07-13	122.54	123.11	121.02	122.09	264288
2017-07-14	122.31	122.78	121.96	122.13	180750
2017-07-17	122.58	123.91	121.82	122.89	270122
2017-07-18	122.75	122.77	121.50	121.80	210731
2017-07-19	121.99	123.76	121.68	123.68	177535
2017-07-20	123.90	124.32	122.76	123.84	147657
2017-07-21	123.54	124.06	123.17	123.98	212101
2017-07-24	123.79	125.56	123.79	125.31	301441
2017-07-25	125.59	126.91	124.85	126.50	395673
2017-07-26	126.54	126.89	124.35	124.45	194226
2017-07-27	124.45	126.94	124.16	125.73	272458
2017-07-28	125.23	125.27	123.72	124.95	187702
2017-07-31	125.24	127.28	124.21	127.00	337454
2017-08-01	127.33	127.93	126.63	126.83	302513
2017-08-02	126.84	128.03	125.80	127.95	239888
2017-08-03	127.83	128.10	126.73	127.48	171855
2017-08-04	127.53	128.94	127.00	128.31	171464
2017-08-07	128.16	129.41	127.38	129.10	166881
2017-08-08	128.72	129.63	127.74	128.33	270491
2017-08-09	127.81	128.88	127.69	128.42	161525
2017-08-10	127.86	128.48	126.15	126.73	160542
2017-08-11	127.07	128.46	125.14	127.68	234011
2017-08-14	128.49	130.41	128.10	129.86	236623
2017-08-15	129.80	130.22	128.50	128.51	191108
2017-08-16	128.21	129.35	127.23	127.95	222584
2017-08-17	127.17	127.55	125.13	125.50	294705
2017-08-18	124.58	125.99	122.27	124.13	261181
2017-08-21	123.93	125.83	123.93	125.12	472806
2017-08-22	116.05	116.76	111.22	111.50	2680666
2017-08-23	112.00	112.32	108.74	108.97	1059106
2017-08-24	109.78	110.71	108.35	108.57	601139
2017-08-25	108.75	109.41	107.86	108.84	490536
2017-08-28	109.34	109.85	108.87	109.18	279605
2017-08-29	108.70	109.14	107.16	108.32	422734
2017-08-30	108.45	108.77	107.46	108.65	236188
2017-08-31	109.01	109.61	108.20	109.30	283487
2017-09-01	109.28	110.83	109.28	110.27	313843
2017-09-05	110.37	110.84	108.15	109.15	287398
2017-09-06	109.24	109.98	108.34	109.48	379711
2017-09-07	109.26	109.98	107.75	109.26	381958
2017-09-08	108.50	110.10	108.49	109.57	259332
2017-09-11	110.15	111.96	110.15	111.25	287738
2017-09-12	111.60	113.03	111.35	112.78	261426
2017-09-13	112.84	113.40	112.30	112.58	256586
2017-09-14	113.19	113.28	112.38	112.85	331600
2017-09-15	112.51	113.65	112.17	113.20	787733
2017-09-18	113.42	114.64	113.41	114.50	192314
2017-09-19	114.49	115.49	114.14	114.62	234135
2017-09-20	116.13	117.63	115.72	117.51	347705
2017-09-21	117.47	117.65	116.55	116.66	238782
2017-09-22	116.64	117.73	116.40	117.21	173974
2017-09-25	117.03	118.28	117.02	118.23	197361
2017-09-26	118.35	118.75	117.87	118.06	253148
2017-09-27	118.44	119.32	117.94	118.75	214540
2017-09-28	118.80	119.23	118.41	118.97	290477
2017-09-29	119.00	119.43	118.13	118.50	300224
2017-10-02	118.51	119.62	118.51	119.24	166552
2017-10-03	119.21	119.98	118.77	119.92	249777
2017-10-04	120.25	121.21	119.57	121.08	245310
2017-10-05	121.29	121.83	120.92	121.77	164083
2017-10-06	120.99	122.91	120.99	121.84	330003
2017-10-09	122.14	122.33	121.44	122.07	157407
2017-10-10	122.54	122.81	121.92	122.29	255309
2017-10-11	122.29	123.01	121.54	122.36	179851
2017-10-12	122.57	123.34	121.76	121.93	257807
2017-10-13	121.56	122.20	121.56	122.14	324913
2017-10-16	122.41	123.73	122.27	123.22	257298
2017-10-17	122.51	123.62	122.51	123.11	195520
2017-10-18	123.30	123.74	122.73	123.37	158600
2017-10-19	122.66	123.38	122.22	122.88	183253
2017-10-20	123.36	124.69	123.23	124.66	146006
2017-10-23	124.53	125.58	124.16	125.49	171560
2017-10-24	125.95	126.36	125.46	125.65	221759
2017-10-25	125.64	125.85	124.01	125.54	232957
2017-10-26	126.12	127.28	125.07	127.13	188126
2017-10-27	126.95	126.95	125.73	126.16	183436
2017-10-30	125.21	125.92	124.10	124.52	257730
2017-10-31	125.30	126.88	125.29	126.69	346333
2017-11-01	127.61	127.61	124.69	126.38	228866
2017-11-02	126.78	127.34	126.27	126.46	194176
2017-11-03	126.46	127.03	126.26	126.73	136394
2017-11-06	126.56	127.48	126.28	126.72	128595
2017-11-07	126.51	127.33	126.12	126.94	237595
2017-11-08	125.61	126.55	125.61	126.00	135622
2017-11-09	125.09	125.78	123.22	123.66	131026
2017-11-10	123.25	124.50	122.83	123.87	148605
2017-11-13	123.60	123.87	123.01	123.81	129997
2017-11-14	123.15	125.44	123.15	125.28	156370
2017-11-15	124.58	124.58	123.33	123.92	145897
2017-11-16	124.63	126.62	124.56	125.90	163727
2017-11-17	125.71	126.79	125.27	126.68	127918
2017-11-20	126.88	128.68	126.46	127.67	136966
2017-11-21	128.24	128.53	127.40	128.18	112888
2017-11-22	128.22	128.87	127.72	128.12	128483
2017-11-24	128.03	128.79	123.74	128.63	59574
2017-11-27	128.15	128.99	127.87	128.06	119587
2017-11-28	127.85	129.07	127.51	129.00	219136
2017-11-29	128.99	129.01	125.52	125.66	269493
2017-11-30	126.17	128.49	125.47	128.36	275410
2017-12-01	128.02	128.72	125.32	128.56	179456
2017-12-04	129.00	131.18	127.39	127.52	172059
2017-12-05	127.85	128.00	126.07	126.22	211493
2017-12-06	125.59	127.46	124.76	126.41	151315
2017-12-07	126.74	128.51	126.73	127.22	214418
2017-12-08	127.61	127.95	126.65	127.31	131983
2017-12-11	127.13	127.36	124.83	125.02	333285
2017-12-12	125.55	125.55	123.76	124.22	273341
2017-12-13	124.71	127.92	124.36	126.91	649193
2017-12-14	140.00	150.48	139.01	143.86	1610358
2017-12-15	143.70	146.66	142.03	144.80	607420
2017-12-18	144.95	146.54	141.52	142.17	412378
2017-12-19	142.58	142.96	141.05	142.39	345448
2017-12-20	142.38	143.17	141.13	143.10	222955
2017-12-21	142.56	145.64	142.39	144.69	210942
2017-12-22	144.27	145.29	143.28	144.48	118167
2017-12-26	144.45	145.74	143.64	144.82	123764
2017-12-27	145.25	145.65	144.00	145.53	163987
2017-12-28	145.95	146.96	145.13	146.84	142293
2017-12-29	147.00	148.57	145.42	146.40	204626
2018-01-02	145.73	148.46	145.73	147.42	266265
2018-01-03	148.56	149.70	145.63	149.12	236500
2018-01-04	149.68	151.44	147.26	150.18	593470
2018-01-05	150.91	151.84	148.23	149.34	199585
2018-01-08	149.57	149.57	146.93	148.41	342936
2018-01-09	148.49	149.26	146.72	146.89	242858
2018-01-10	146.53	146.72	145.01	145.66	206863
2018-01-11	145.12	147.52	145.12	147.43	144203
2018-01-12	147.43	149.92	147.33	148.46	163835
2018-01-16	148.99	149.02	145.74	146.24	279130
2018-01-17	147.34	149.76	146.69	148.18	288124
2018-01-18	147.73	150.27	147.73	149.20	240165
2018-01-19	149.92	151.49	149.40	151.14	225821
2018-01-22	150.76	151.09	148.39	149.99	242292
2018-01-23	149.77	151.48	149.46	149.87	243485
2018-01-24	150.35	150.39	146.54	147.59	180651
2018-01-25	148.52	148.92	146.07	148.29	330544
2018-01-26	148.63	150.20	146.81	150.10	202860
2018-01-29	149.21	150.22	146.10	146.61	196991
2018-01-30	143.67	145.78	143.05	144.73	230769
2018-01-31	145.48	146.32	142.52	143.72	488946
2018-02-01	143.09	145.11	143.09	144.22	197843
2018-02-02	143.54	143.55	140.34	141.72	192181
2018-02-05	140.50	143.71	135.22	135.58	276326
2018-02-06	132.52	139.93	131.63	139.09	406004
2018-02-07	138.87	139.88	135.99	137.63	250509
2018-02-08	137.53	137.57	133.57	133.65	293937
2018-02-09	135.29	137.59	131.68	136.46	289767
2018-02-12	136.98	138.29	135.44	136.91	272818
2018-02-13	135.55	137.61	135.30	137.27	148198
2018-02-14	136.29	140.36	136.10	139.63	174603
2018-02-15	140.17	140.25	136.94	139.00	196119
2018-02-16	138.95	140.66	137.87	138.89	221337
2018-02-20	138.70	140.92	137.91	138.57	221141
2018-02-21	138.36	141.96	137.32	139.33	246272
2018-02-22	140.77	142.52	135.73	141.41	341479
2018-02-23	136.95	140.99	132.36	136.55	743031
2018-02-26	136.78	138.85	134.88	138.55	291632
2018-02-27	138.81	138.89	136.85	137.54	247915
2018-02-28	138.44	138.81	134.02	134.07	282298
2018-03-01	134.08	137.72	132.26	133.90	254220
2018-03-02	132.34	135.10	131.55	134.80	191104
2018-03-05	134.22	136.46	133.00	135.94	176153
2018-03-06	136.76	137.49	136.01	136.54	167751
2018-03-07	135.28	138.13	135.28	137.66	275310
2018-03-08	138.44	138.46	135.67	137.70	183911
2018-03-09	138.18	140.10	136.97	139.98	177294
2018-03-12	140.11	140.83	138.75	139.69	156507
2018-03-13	140.44	141.22	139.51	140.10	150623
2018-03-14	140.51	141.28	138.70	139.22	163824
2018-03-15	139.65	140.86	137.62	139.02	150821
2018-03-16	139.09	140.29	137.95	139.27	377498
2018-03-19	139.00	139.74	137.51	139.52	197665
2018-03-20	139.71	142.50	139.71	141.89	192778
2018-03-21	141.64	142.28	140.60	140.78	172277
2018-03-22	139.61	139.61	135.16	135.27	217625
2018-03-23	135.41	137.00	133.81	133.95	213866
2018-03-26	136.11	138.14	134.80	137.45	128502
2018-03-27	137.81	137.81	134.02	134.65	185781
2018-03-28	134.39	135.35	132.79	134.00	261360
2018-03-29	134.99	137.63	133.60	136.34	175942
2018-04-02	136.07	136.45	131.53	132.71	158174
2018-04-03	133.65	135.65	131.51	135.39	320431
2018-04-04	133.37	135.96	132.59	135.76	433569
2018-04-05	136.65	136.84	134.57	136.51	193098
2018-04-06	135.34	136.58	130.41	131.38	180674
2018-04-09	132.69	135.28	132.10	132.30	489425
2018-04-10	134.31	137.19	134.18	136.01	464025
2018-04-11	135.16	136.74	133.85	135.22	171556
2018-04-12	135.67	137.57	134.84	136.82	267593
2018-04-13	137.44	137.84	135.90	136.71	168736
2018-04-16	137.49	139.57	136.80	139.50	147958
2018-04-17	140.00	141.25	138.79	140.62	193273
2018-04-18	140.83	141.28	139.24	141.06	114045
2018-04-19	140.73	141.75	139.15	141.52	354579
2018-04-20	140.80	141.96	139.32	139.85	171901
2018-04-23	139.01	141.51	137.46	137.91	268716
2018-04-24	138.66	139.80	133.32	135.21	157664
2018-04-25	135.35	136.21	132.58	132.72	184810
2018-04-26	132.99	134.36	131.49	131.96	194911
2018-04-27	132.24	132.24	130.25	130.99	179735
2018-04-30	131.31	132.00	128.55	128.60	168520
2018-05-01	128.48	128.48	126.20	127.49	281268
2018-05-02	127.85	128.77	127.13	127.25	235159
2018-05-03	126.96	128.46	125.26	127.61	167638
2018-05-04	126.95	130.32	125.80	129.77	156016
2018-05-07	129.91	131.80	125.00	131.06	146980
2018-05-08	131.05	132.22	130.87	131.72	100080
2018-05-09	132.19	132.61	130.72	132.54	134436
2018-05-10	132.68	133.39	131.68	132.36	257980
2018-05-11	132.86	133.88	131.26	132.25	104410
2018-05-14	132.70	134.50	132.51	133.29	262355
2018-05-15	132.22	132.70	129.82	132.21	199895
2018-05-16	132.51	134.87	132.51	134.18	104926
2018-05-17	134.24	134.89	133.66	134.05	166093
2018-05-18	134.13	135.52	133.64	134.96	209075
2018-05-21	135.98	139.73	135.97	139.62	421636
2018-05-22	131.11	134.11	128.24	129.25	1318913
2018-05-23	128.17	128.83	126.09	127.00	483096
2018-05-24	126.65	129.19	125.99	128.65	276174
2018-05-25	128.38	128.41	126.80	127.56	201735
2018-05-29	126.81	128.35	126.39	127.53	308624
2018-05-30	127.87	128.61	126.11	128.41	276383
2018-05-31	128.50	128.71	125.33	125.63	184578
2018-06-01	127.29	128.00	126.70	126.72	168470
2018-06-04	127.22	129.23	126.52	129.16	184148
2018-06-05	129.50	131.82	129.50	130.87	295163
2018-06-06	130.50	131.50	130.37	131.46	202333
2018-06-07	131.93	132.34	130.39	131.63	131563
2018-06-08	131.64	133.02	131.37	132.92	189222
2018-06-11	133.28	134.37	131.16	132.35	127635
2018-06-12	132.34	133.55	130.67	131.64	137582
2018-06-13	131.81	131.81	128.80	129.07	171661
2018-06-14	129.72	130.49	128.93	129.54	149718
2018-06-15	129.91	130.64	128.18	130.55	374191
2018-06-18	129.99	131.19	129.04	131.00	197833
2018-06-19	129.60	131.11	128.99	129.56	245960
2018-06-20	129.85	130.62	129.11	130.54	135389
2018-06-21	130.22	130.74	129.21	130.42	248650
2018-06-22	131.21	131.67	129.65	130.49	611571
2018-06-25	130.05	130.05	127.94	129.49	246387
2018-06-26	130.04	131.26	128.45	128.55	197480
2018-06-27	129.05	129.94	126.17	126.26	225372
2018-06-28	126.48	127.94	125.36	127.71	143482
2018-06-29	128.40	129.86	128.31	128.41	239805
2018-07-02	127.21	128.80	126.15	128.42	205399
2018-07-03	128.36	129.55	127.15	127.38	106871
2018-07-05	128.10	130.42	127.65	130.24	367707
2018-07-06	130.00	130.57	128.90	129.05	150429
2018-07-09	129.76	132.60	129.70	132.36	184293
2018-07-10	132.93	133.31	130.93	131.95	164697
2018-07-11	131.39	131.39	129.25	130.00	152137
2018-07-12	130.51	131.05	129.42	130.98	133743
2018-07-13	131.11	132.84	131.11	131.48	162443
2018-07-16	131.40	131.40	128.26	128.94	161310
2018-07-17	129.09	130.28	128.96	130.06	148207
2018-07-18	130.22	131.42	129.41	131.08	181179
2018-07-19	130.63	131.18	129.45	131.05	164451
2018-07-20	130.87	132.50	130.07	131.41	395742
2018-07-23	130.90	132.80	128.67	128.85	141576
2018-07-24	129.50	131.81	128.96	129.65	131789
2018-07-25	129.52	131.53	128.03	129.57	365150
2018-07-26	129.97	133.45	129.82	133.00	276303
2018-07-27	133.33	134.27	132.03	132.67	190668
2018-07-30	132.91	134.31	131.72	131.74	166455
2018-07-31	132.41	134.72	130.51	134.11	271682
2018-08-01	134.33	134.51	132.43	132.60	184095
2018-08-02	132.18	133.48	131.28	132.88	105717
2018-08-03	133.18	134.46	132.28	133.09	99696
2018-08-06	133.17	133.50	132.26	133.44	86426
2018-08-07	133.72	134.89	133.72	133.95	80598
2018-08-08	133.94	133.94	132.89	133.44	97434
2018-08-09	133.62	134.04	131.88	133.08	204229
2018-08-10	132.67	133.91	131.47	133.43	124096
2018-08-13	133.76	133.91	131.22	131.54	144783
2018-08-14	132.44	134.44	132.44	133.92	112368
2018-08-15	132.84	133.02	129.69	132.89	111999
2018-08-16	133.52	136.60	133.52	135.33	157381
2018-08-17	135.41	135.79	134.57	134.99	142639
2018-08-20	134.95	135.69	134.32	134.69	478309
2018-08-21	124.59	135.18	123.77	133.75	692048
2018-08-22	134.17	134.68	132.63	133.71	205866
2018-08-23	133.67	134.56	132.31	134.33	200250
2018-08-24	134.50	135.94	134.13	135.89	120442
2018-08-27	136.00	137.89	135.19	137.79	166561
2018-08-28	137.96	138.96	137.41	138.15	156786
2018-08-29	138.06	140.65	136.31	139.35	192373
2018-08-30	139.00	139.50	137.84	138.13	100964
2018-08-31	137.70	139.33	137.39	139.02	141214
2018-09-04	139.03	139.37	137.46	139.22	127725
2018-09-05	138.69	141.50	138.69	141.18	170016
2018-09-06	141.02	144.06	140.68	142.92	375732
2018-09-07	142.61	143.67	140.79	142.34	205446
2018-09-10	143.45	144.91	142.41	142.54	180054
2018-09-11	142.15	142.59	140.90	141.81	106609
2018-09-12	142.73	143.98	141.72	143.76	164005
2018-09-13	144.50	145.00	142.26	144.65	171043
2018-09-14	141.50	145.87	141.50	144.94	233695
2018-09-17	144.36	146.42	143.70	145.41	220597
2018-09-18	146.01	146.84	143.39	145.39	150052
2018-09-19	144.66	146.37	142.60	144.54	184634
2018-09-20	145.31	145.78	143.10	145.30	139387
2018-09-21	141.85	146.40	141.85	145.27	554202
2018-09-24	145.24	145.24	143.18	144.42	164839
2018-09-25	145.17	145.17	142.94	143.36	153870
2018-09-26	143.53	143.53	140.64	140.77	215649
2018-09-27	140.81	141.46	139.24	139.80	227010
2018-09-28	139.94	140.76	138.65	138.90	195370
2018-10-01	139.64	140.19	137.23	137.53	156643
2018-10-02	137.06	139.14	137.06	138.87	132359
2018-10-03	139.73	139.89	139.04	139.35	181298
2018-10-04	138.87	139.71	136.68	137.58	217120
2018-10-05	138.14	141.00	135.47	136.36	129509
2018-10-08	135.76	136.67	134.14	135.13	176055
2018-10-09	135.02	135.82	133.12	133.32	157175
2018-10-10	132.67	132.67	127.80	128.13	393511
2018-10-11	128.00	129.65	124.81	124.91	274757
2018-10-12	127.37	127.37	124.00	125.55	214691
2018-10-15	125.65	127.13	125.18	126.38	150549
2018-10-16	126.98	130.03	126.02	129.53	186449
2018-10-17	129.71	131.50	125.24	128.44	187900
2018-10-18	128.39	128.40	125.27	125.52	168526
2018-10-19	125.75	126.19	122.64	122.82	335779
2018-10-22	123.26	123.60	121.77	121.86	161241
2018-10-23	119.33	120.03	117.48	118.00	304446
2018-10-24	118.08	118.93	112.91	113.09	291486
2018-10-25	114.03	117.04	113.51	115.21	253912
2018-10-26	113.70	117.08	111.17	115.99	217284
2018-10-29	117.37	119.29	114.01	115.51	224770
2018-10-30	115.52	120.58	115.52	120.26	271699
2018-10-31	121.71	123.39	119.80	122.67	475428
2018-11-01	123.21	127.52	121.47	126.83	232925
2018-11-02	128.07	128.38	126.39	127.99	237566
2018-11-05	128.08	128.80	125.99	126.77	293546
2018-11-06	126.73	128.50	125.49	126.36	193111
2018-11-07	126.99	130.16	126.17	129.72	141913
2018-11-08	129.68	130.60	129.19	130.04	149386
2018-11-09	129.26	130.06	126.46	128.22	180273
2018-11-12	127.78	128.07	124.44	124.70	275901
2018-11-13	125.13	126.17	123.82	124.66	272571
2018-11-14	125.88	127.79	124.52	125.83	283972
2018-11-15	125.13	128.72	124.15	127.82	185670
2018-11-16	126.82	128.10	124.38	127.33	195290
2018-11-19	126.81	128.54	124.73	125.11	159006
2018-11-20	123.45	125.01	120.65	121.74	261730
2018-11-21	122.14	126.08	122.14	124.58	147751
2018-11-23	123.31	125.04	122.81	123.81	71263
2018-11-26	125.08	126.39	124.29	124.90	159334
2018-11-27	120.80	122.52	117.59	118.55	359850
2018-11-28	119.23	121.23	117.44	121.20	267681
2018-11-29	117.43	120.50	116.60	118.00	415906
2018-11-30	117.76	121.39	117.34	120.41	407368
2018-12-03	123.06	124.38	120.67	121.91	265997
2018-12-04	121.67	122.68	115.66	116.13	263739
2018-12-06	113.36	115.77	110.75	115.51	491549
2018-12-07	115.68	117.93	112.41	113.47	340041
2018-12-10	113.45	114.45	111.73	113.10	360544
2018-12-11	114.84	115.90	110.51	110.68	421522
2018-12-12	111.00	113.85	110.16	112.07	513580
2018-12-13	118.57	121.10	115.43	119.16	1005275
2018-12-14	117.24	121.26	117.24	118.55	516095
2018-12-17	118.49	119.62	114.20	114.78	431451
2018-12-18	115.76	118.64	114.53	116.29	520953
2018-12-19	116.42	118.82	113.80	114.78	494614
2018-12-20	113.58	116.89	113.06	114.74	541684
2018-12-21	115.20	116.53	113.26	113.46	894573
2018-12-24	112.43	114.26	111.07	111.87	252212
2018-12-26	112.47	117.54	112.14	117.42	292709
2018-12-27	115.23	117.82	112.97	117.81	374387
2018-12-28	118.10	120.24	116.25	117.60	282949
2018-12-31	118.22	119.45	116.63	119.35	288543
2019-01-02	116.99	118.74	115.79	117.07	400001
2019-01-03	114.73	115.81	111.85	112.76	375915
2019-01-04	114.35	117.53	114.11	116.77	333907
2019-01-07	117.10	118.14	115.91	116.95	255168
2019-01-08	118.70	121.19	118.68	120.03	318905
2019-01-09	120.94	123.84	120.11	122.99	252642
2019-01-10	122.70	124.62	122.33	124.48	230722
2019-01-11	123.72	124.00	121.95	122.74	333762
2019-01-14	121.41	123.50	120.20	122.38	234648
2019-01-15	122.39	123.81	120.74	122.58	212937
2019-01-16	122.47	124.48	122.47	123.65	153782
2019-01-17	123.20	125.64	122.01	125.07	281924
2019-01-18	125.00	129.48	124.37	128.28	242118
2019-01-22	127.08	127.57	124.35	125.41	204780
2019-01-23	126.30	127.15	123.80	124.96	171368
2019-01-24	125.19	126.58	124.48	126.32	156152
2019-01-25	127.58	129.12	124.72	127.70	189790
2019-01-28	126.90	128.03	126.30	127.62	242217
2019-01-29	128.67	129.41	127.76	128.07	176683
2019-01-30	129.28	129.99	127.09	129.19	181892
2019-01-31	128.93	130.40	127.68	129.64	245344
2019-02-01	129.55	131.22	127.86	130.66	217653
2019-02-04	131.05	132.36	129.90	132.24	151843
2019-02-05	132.66	133.77	129.42	133.06	191922
2019-02-06	132.34	135.14	132.34	134.04	272909
2019-02-07	133.09	133.76	130.00	132.34	294775
2019-02-08	131.98	132.65	130.06	132.59	276089
2019-02-11	132.66	133.78	132.33	133.13	166754
2019-02-12	134.39	136.52	134.07	136.41	161974
2019-02-13	136.84	138.10	136.56	137.26	188858
2019-02-14	136.44	138.64	135.70	138.20	557012
2019-02-15	138.50	140.00	137.12	139.67	223429
2019-02-19	139.33	140.62	137.76	139.26	236371
2019-02-20	139.93	140.03	138.60	138.82	394721
2019-02-21	135.00	139.55	133.90	135.09	703300
2019-02-22	135.04	137.50	134.68	137.47	316557
2019-02-25	137.42	140.00	137.18	138.63	244144
2019-02-26	138.25	138.72	136.72	136.74	168435
2019-02-27	136.66	137.14	135.37	136.69	195547
2019-02-28	136.84	136.84	134.18	135.76	198138
2019-03-01	136.63	137.42	135.05	135.47	185496
2019-03-04	135.96	137.27	134.17	136.43	278107
2019-03-05	136.36	138.58	135.60	136.95	282398
2019-03-06	137.13	137.67	135.18	135.79	296538
2019-03-07	135.99	135.99	132.87	133.24	297165
2019-03-08	132.10	132.33	130.32	131.95	231573
2019-03-11	131.82	132.79	131.59	132.41	222210
2019-03-12	132.41	132.83	131.65	132.35	213873
2019-03-13	133.01	133.01	131.61	132.29	204701
2019-03-14	132.36	132.36	131.04	131.23	217466
2019-03-15	131.53	132.81	130.27	130.39	589352
2019-03-18	130.54	133.03	130.38	132.97	208278
2019-03-19	133.18	134.23	132.58	132.92	152001
2019-03-20	132.73	134.12	130.65	131.74	203874
2019-03-21	131.18	134.50	131.13	133.81	161496
2019-03-22	132.87	133.25	127.85	127.95	160476
2019-03-25	127.88	129.51	127.79	128.56	111500
2019-03-26	129.71	130.69	129.09	130.29	112100
2019-03-27	130.46	130.97	129.75	129.88	117654
2019-03-28	129.95	131.98	129.95	131.56	106794
2019-03-29	132.47	133.34	132.14	132.52	129644
2019-04-01	133.17	136.04	131.19	135.84	178251
2019-04-02	136.05	136.81	134.61	136.45	190927
2019-04-03	137.00	138.30	136.78	137.38	131429
2019-04-04	137.65	138.99	137.10	137.72	171211
2019-04-05	137.14	139.07	136.89	138.96	166167
2019-04-08	138.26	139.91	137.29	139.88	95797
2019-04-09	139.17	139.47	136.85	138.84	159165
2019-04-10	138.97	141.48	138.39	140.89	233543
2019-04-11	141.13	141.62	140.12	141.42	131359
2019-04-12	142.00	144.34	141.50	144.24	176994
2019-04-15	143.69	144.50	142.96	144.09	155936
2019-04-16	145.00	146.40	144.55	144.95	235721
2019-04-17	145.60	146.80	144.26	144.38	176461
2019-04-18	145.04	146.25	143.86	146.10	151162
2019-04-22	145.48	145.84	144.56	145.76	124089
2019-04-23	146.36	149.23	145.77	148.12	244868
2019-04-24	148.10	149.17	147.24	147.38	160449
2019-04-25	146.49	146.77	143.21	143.61	137261
2019-04-26	143.45	145.57	143.07	145.08	133071
2019-04-29	145.40	146.74	145.24	146.60	131058
2019-04-30	145.48	146.36	144.31	145.95	340067
2019-05-01	146.67	146.67	142.84	144.29	168921
2019-05-02	144.01	145.53	143.03	145.31	119499
2019-05-03	146.24	149.07	146.06	148.86	131427
2019-05-06	146.16	148.37	145.50	147.62	195844
2019-05-07	146.14	146.14	143.00	145.10	115164
2019-05-08	144.80	145.94	144.07	144.36	126309
2019-05-09	143.07	143.93	141.32	143.27	143790
2019-05-10	142.34	143.35	139.61	142.96	154967
2019-05-13	140.26	140.30	137.40	137.96	150107
2019-05-14	138.32	138.99	137.36	137.73	175759
2019-05-15	136.27	138.86	135.05	137.95	239098
2019-05-16	138.43	139.16	137.75	138.26	246100
2019-05-17	136.70	137.53	135.18	135.23	275534
2019-05-20	133.39	134.47	130.40	130.59	570516
2019-05-21	128.25	134.65	128.05	133.86	611456
2019-05-22	132.94	133.44	130.16	131.23	206568
2019-05-23	130.00	130.00	127.74	128.73	230787
2019-05-24	129.24	129.24	127.25	127.97	148378
2019-05-28	128.22	129.63	126.80	126.90	240467
2019-05-29	126.02	128.01	126.02	127.23	129074
2019-05-30	127.24	128.99	126.76	127.26	119013
2019-05-31	125.64	127.00	125.27	125.62	181999
2019-06-03	125.41	127.14	124.91	125.70	295190
2019-06-04	126.59	129.87	126.59	129.41	225120
2019-06-05	130.06	132.38	128.56	130.87	179798
2019-06-06	130.78	132.20	130.16	131.34	110509
2019-06-07	132.12	133.56	131.63	132.34	98688
2019-06-10	133.19	135.78	133.06	134.57	134294
2019-06-11	135.76	136.89	133.36	133.54	120330
2019-06-12	133.14	134.27	132.16	133.24	140414
2019-06-13	133.71	134.41	132.93	133.85	96927
2019-06-14	133.65	133.65	129.98	130.12	133320
2019-06-17	130.12	130.40	128.92	129.28	109399
2019-06-18	129.93	133.24	129.92	132.38	97281
2019-06-19	132.43	133.28	131.41	133.00	107144
2019-06-20	134.77	135.89	133.21	135.81	110220
2019-06-21	135.71	136.12	134.04	135.72	219974
2019-06-24	135.61	136.45	134.88	135.16	94354
2019-06-25	135.26	135.83	134.39	134.54	139495
2019-06-26	135.27	136.57	135.00	135.95	152907
2019-06-27	136.42	138.80	135.81	138.69	123423
2019-06-28	139.03	141.80	139.03	141.31	325235
2019-07-01	143.25	144.96	140.32	141.62	190596
2019-07-02	140.11	141.13	138.88	139.99	104443
2019-07-03	140.58	141.22	140.21	140.84	78673
2019-07-05	139.61	139.61	135.28	138.66	194969
2019-07-08	137.78	139.40	135.88	136.30	127319
2019-07-09	135.37	135.84	133.90	135.17	125110
2019-07-10	135.97	136.74	134.39	134.44	164907
2019-07-11	134.56	135.85	134.00	135.78	73965
2019-07-12	136.45	139.22	136.27	138.87	115907
2019-07-15	138.96	139.45	137.88	138.98	91016
2019-07-16	139.32	140.66	139.10	139.88	87081
2019-07-17	139.48	140.99	138.16	138.19	87748
2019-07-18	138.43	138.43	136.56	136.81	99533
2019-07-19	137.38	139.29	134.72	137.51	103077
2019-07-22	137.70	139.14	137.64	138.39	93093
2019-07-23	138.83	140.32	136.62	140.19	143560
2019-07-24	139.68	143.67	139.68	143.05	192491
2019-07-25	143.78	143.78	141.15	141.40	102797
2019-07-26	140.55	142.38	138.31	141.83	122878
2019-07-29	141.92	142.93	139.60	139.71	137792
2019-07-30	138.72	142.60	138.33	142.52	142804
2019-07-31	142.80	143.82	140.50	141.66	259056
2019-08-01	142.14	143.00	137.44	138.53	215904
2019-08-02	138.00	138.41	134.63	135.41	194980
2019-08-05	132.32	133.88	130.92	132.00	162965
2019-08-06	132.88	135.29	132.43	133.29	136151
2019-08-07	131.52	134.74	130.10	134.47	155473
2019-08-08	136.12	139.45	135.24	139.24	244544
2019-08-09	138.71	139.62	135.91	138.28	129647
2019-08-12	137.43	138.61	135.88	136.21	105764
2019-08-13	135.93	140.93	135.93	138.88	130026
2019-08-14	136.32	140.13	132.99	133.45	347017
2019-08-15	133.88	134.74	131.22	132.28	173489
2019-08-16	133.87	137.13	132.81	136.84	143827
2019-08-19	138.70	140.89	136.41	137.20	162995
2019-08-20	136.50	139.99	135.15	135.48	306343
2019-08-21	126.50	135.32	126.50	133.06	513880
2019-08-22	133.85	135.16	132.74	134.82	153422
2019-08-23	134.19	134.19	130.43	130.84	237111
2019-08-26	132.84	132.84	130.00	131.39	132341
2019-08-27	131.96	133.69	131.47	132.94	120391
2019-08-28	132.38	134.37	132.14	133.20	118691
2019-08-29	134.70	135.77	134.33	135.58	130119
2019-08-30	136.42	136.77	134.88	135.96	184065
2019-09-03	135.19	135.82	130.89	131.79	164405
2019-09-04	133.11	134.17	132.29	133.47	164656
2019-09-05	135.19	139.05	133.19	138.74	315097
2019-09-06	139.24	140.14	138.05	138.43	168149
2019-09-09	138.94	142.36	138.71	142.32	181483
2019-09-10	142.00	145.51	141.25	145.37	172875
2019-09-11	145.80	147.58	144.08	147.45	178464
2019-09-12	147.84	147.92	145.44	146.80	143078
2019-09-13	146.50	148.35	145.54	146.26	183672
2019-09-16	145.31	146.44	144.43	145.29	163266
2019-09-17	145.09	146.35	143.21	145.90	152227
2019-09-18	145.35	145.83	143.81	144.99	124586
2019-09-19	145.28	147.00	144.43	145.33	198023
2019-09-20	145.56	146.32	143.52	143.70	521894
2019-09-23	143.07	145.95	143.07	145.29	163703
2019-09-24	145.30	146.81	142.51	143.01	177704
2019-09-25	143.11	145.72	143.01	145.22	141598
2019-09-26	144.38	145.51	143.75	144.63	107045
2019-09-27	145.29	145.29	143.37	144.27	122613
2019-09-30	144.57	146.49	144.22	146.26	157352
2019-10-01	146.50	147.82	141.84	141.93	106206
2019-10-02	140.74	141.23	136.46	137.95	197991
2019-10-03	137.95	138.90	135.12	138.33	130358
2019-10-04	138.70	141.25	138.63	140.85	123510
2019-10-07	139.80	142.11	139.80	141.04	103235
2019-10-08	140.01	140.01	136.84	136.97	181266
2019-10-09	138.41	138.41	136.65	137.76	132857
2019-10-10	137.78	140.44	137.78	139.27	86199
2019-10-11	141.25	145.18	141.25	142.89	136204
2019-10-14	142.72	143.79	140.25	143.27	86611
2019-10-15	143.45	145.48	142.40	144.88	94258
2019-10-16	144.30	145.27	142.56	144.60	134283
2019-10-17	145.67	147.00	144.72	145.29	189627
2019-10-18	145.31	147.00	145.09	146.77	142224
2019-10-21	147.00	150.26	146.88	150.09	166567
2019-10-22	149.63	153.43	148.65	153.05	281433
2019-10-23	152.83	153.87	151.48	153.78	267528
2019-10-24	154.00	155.75	152.32	154.81	280273
2019-10-25	154.65	156.68	154.18	154.24	138204
2019-10-28	155.30	156.38	154.52	156.02	160204
2019-10-29	155.61	158.48	154.48	157.97	124383
2019-10-30	157.98	158.33	156.50	157.83	177171
2019-10-31	157.25	157.55	155.52	156.81	341156
2019-11-01	157.90	160.30	157.55	160.02	251652
2019-11-04	161.16	163.07	160.71	162.51	304100
2019-11-05	163.04	164.42	162.28	164.37	181984
2019-11-06	163.26	163.70	162.16	162.56	172080
2019-11-07	163.97	165.10	163.23	164.32	170841
2019-11-08	164.09	164.35	162.39	163.19	220528
2019-11-11	162.09	164.76	161.77	164.60	118424
2019-11-12	164.84	165.29	163.22	164.45	141401
2019-11-13	163.46	164.10	161.61	162.96	182846
2019-11-14	162.42	163.43	161.85	162.64	209888
2019-11-15	163.48	164.34	162.72	163.27	140969
2019-11-18	163.10	164.96	161.87	164.48	149437
2019-11-19	163.95	165.60	161.93	164.92	205705
2019-11-20	164.42	165.77	163.08	164.46	311404
2019-11-21	164.23	164.94	162.61	163.84	192924
2019-11-22	164.49	164.70	162.91	164.30	125157
2019-11-25	164.14	167.21	164.14	165.21	206115
2019-11-26	164.89	166.55	164.65	166.18	204248
2019-11-27	165.56	167.00	165.11	166.98	167719
2019-11-29	166.73	167.47	165.47	165.83	90309
2019-12-02	166.69	167.32	164.38	165.34	148458
2019-12-03	163.52	164.48	161.29	164.04	168356
2019-12-04	163.97	166.99	163.21	164.60	207727
2019-12-05	165.59	166.69	165.11	165.97	164209
2019-12-06	167.50	168.98	166.94	167.66	252933
2019-12-09	167.37	168.24	166.17	166.25	128517
2019-12-10	166.29	167.62	164.36	165.63	174794
2019-12-11	165.81	167.48	164.90	167.00	341633
2019-12-12	164.70	166.04	160.98	163.00	719683
2019-12-13	162.30	165.13	159.60	161.52	522592
2019-12-16	160.54	165.37	160.54	164.81	482917
2019-12-17	164.91	167.50	164.56	166.84	330451
2019-12-18	165.85	166.22	163.06	163.85	311871
2019-12-19	162.80	164.19	162.21	163.65	394395
2019-12-20	164.50	165.28	162.90	164.39	1189977
2019-12-23	164.73	164.97	163.26	163.89	252181
2019-12-24	164.37	164.77	163.20	163.28	87390
2019-12-26	162.86	163.83	162.29	162.86	207501
2019-12-27	163.13	165.16	162.18	162.80	289534
2019-12-30	162.70	164.80	162.25	163.36	229953
2019-12-31	163.55	164.80	162.64	162.84	227119
2020-01-02	163.22	165.23	162.23	165.23	251914
2020-01-03	162.83	164.38	162.52	164.06	163241
2020-01-06	163.82	163.90	162.44	163.60	160883
2020-01-07	162.87	164.20	162.23	163.01	201211
2020-01-08	163.00	163.40	161.68	162.18	197459
2020-01-09	162.74	164.67	162.17	164.63	180465
2020-01-10	164.73	164.85	163.43	163.61	314836
2020-01-13	163.50	165.39	163.24	165.37	128247
2020-01-14	165.37	165.84	163.75	165.09	331895
2020-01-15	165.43	166.31	164.29	165.99	178339
2020-01-16	166.89	168.62	166.89	168.33	193014
2020-01-17	168.50	170.15	168.50	169.50	197296
2020-01-21	168.96	170.33	167.97	168.71	290075
2020-01-22	169.51	171.66	169.51	170.34	562981
2020-01-23	170.00	172.58	168.65	172.29	338440
2020-01-24	172.30	173.40	170.36	170.98	266850
2020-01-27	173.07	173.96	168.85	173.01	297347
2020-01-28	173.02	176.75	173.02	175.33	297011
2020-01-29	175.47	176.85	173.93	173.98	212486
2020-01-30	173.18	174.09	170.50	172.56	309810
2020-01-31	171.87	171.88	168.19	168.86	416266
2020-02-03	169.85	172.53	169.59	171.67	172154
2020-02-04	174.43	178.49	174.43	178.03	203189
2020-02-05	180.28	180.28	178.21	178.76	204751
2020-02-06	178.79	178.79	175.96	177.61	192361
2020-02-07	175.22	177.56	173.37	175.20	199824
2020-02-10	174.36	176.23	174.36	175.62	117996
2020-02-11	175.80	178.07	175.26	176.97	131877
2020-02-12	176.69	179.10	176.66	178.51	132075
2020-02-13	177.47	178.71	177.19	177.62	101430
2020-02-14	177.60	178.63	176.42	177.49	143265
2020-02-18	176.60	176.67	172.04	172.58	309443
2020-02-19	173.08	175.49	170.75	171.49	424402
2020-02-20	169.81	175.87	169.81	172.10	376972
2020-02-21	171.20	171.86	169.91	170.20	291899
2020-02-24	163.94	165.50	161.78	164.58	271788
2020-02-25	164.85	166.25	156.75	157.16	317771
2020-02-26	158.67	160.03	155.28	155.41	244083
2020-02-27	152.42	154.76	149.38	149.46	259009
2020-02-28	144.71	147.32	142.46	145.30	486302
2020-03-02	146.46	148.34	143.53	147.91	513468
2020-03-03	148.48	151.19	143.50	144.80	367803
2020-03-04	147.62	149.46	145.29	148.10	385340
2020-03-05	144.16	145.63	140.70	143.07	312124
2020-03-06	138.25	143.93	137.72	143.15	322342
2020-03-09	133.20	135.81	130.00	131.89	338771
2020-03-10	136.67	140.77	133.23	140.72	298329
2020-03-11	136.40	138.16	132.88	133.80	360579
2020-03-12	124.57	127.88	115.81	116.64	379054
2020-03-13	123.30	125.83	115.72	125.73	374307
2020-03-16	107.50	112.09	102.61	102.71	406383
2020-03-17	104.67	111.17	100.82	110.07	447087
2020-03-18	102.03	109.46	98.60	104.17	339238
2020-03-19	102.62	117.33	97.46	114.58	272704
2020-03-20	112.63	116.19	105.54	107.24	580060
2020-03-23	105.72	107.06	96.46	99.46	440227
2020-03-24	105.85	119.57	104.37	119.05	438927
2020-03-25	121.49	124.99	117.16	119.69	519701
2020-03-26	121.95	134.29	119.94	132.98	331374
2020-03-27	129.39	134.57	126.64	131.89	438298
2020-03-30	132.32	139.53	131.68	138.59	390722
2020-03-31	136.58	139.75	134.07	135.07	446431
2020-04-01	129.24	131.04	122.03	125.01	366978
2020-04-02	125.28	130.37	120.91	127.90	267375
2020-04-03	128.27	130.33	125.40	127.43	202647
2020-04-06	135.00	140.87	133.76	139.69	329232
2020-04-07	144.00	148.72	142.60	142.66	309866
2020-04-08	144.67	148.27	141.62	147.34	226910
2020-04-09	149.14	152.94	148.44	152.60	242044
2020-04-13	150.41	150.58	140.25	141.41	271280
2020-04-14	144.07	148.00	144.07	144.80	385570
2020-04-15	139.47	142.86	135.04	141.08	200878
2020-04-16	141.97	146.62	140.10	146.28	369868
2020-04-17	153.30	153.85	150.00	152.48	397322
2020-04-20	148.11	153.69	145.01	151.87	245486
2020-04-21	148.75	152.54	145.55	151.23	343053
2020-04-22	152.34	154.88	149.30	152.83	194333
2020-04-23	154.49	158.97	153.42	155.41	255916
2020-04-24	155.01	157.09	152.98	156.46	207452
2020-04-27	157.03	163.23	157.03	161.76	200039
2020-04-28	162.88	166.35	159.06	159.95	259708
2020-04-29	164.51	166.19	161.28	165.10	230861
2020-04-30	161.51	163.91	159.05	160.91	390393
2020-05-01	158.35	160.22	155.66	157.85	178651
2020-05-04	157.15	157.53	155.34	156.92	194191
2020-05-05	158.33	160.98	157.08	157.87	175943
2020-05-06	159.76	161.68	156.11	160.19	250903
2020-05-07	163.17	164.54	159.99	160.25	184502
2020-05-08	164.20	166.33	162.69	166.32	270941
2020-05-11	164.77	168.97	163.02	167.68	302726
2020-05-12	169.22	169.22	160.65	160.83	186986
2020-05-13	160.71	164.72	159.10	160.06	355837
2020-05-14	157.20	162.65	153.01	162.37	250547
2020-05-15	158.75	163.85	158.00	162.47	419530
2020-05-18	168.16	174.79	165.33	173.01	310789
2020-05-19	174.99	176.85	172.31	172.44	316585
2020-05-20	176.29	177.51	173.98	174.45	337894
2020-05-21	177.36	179.50	174.03	175.42	513058
2020-05-22	176.58	176.58	172.22	174.15	239827
2020-05-26	176.77	179.95	176.47	177.41	380315
2020-05-27	179.09	179.30	174.59	178.50	473140
2020-05-28	179.37	185.36	177.82	182.38	495828
2020-05-29	182.00	188.76	180.06	188.35	2989489
2020-06-01	188.12	189.95	185.16	185.37	494560
2020-06-02	184.69	188.18	183.46	187.79	449465
2020-06-03	188.53	193.68	188.00	192.93	356640
2020-06-04	191.01	192.99	188.10	190.52	330310
2020-06-05	193.79	202.39	192.91	200.64	438134
2020-06-08	200.21	203.67	199.63	200.98	328980
2020-06-09	197.73	202.73	197.03	199.78	371204
2020-06-10	198.62	200.06	196.35	196.60	431611
2020-06-11	189.54	191.87	188.05	188.45	346443
2020-06-12	194.38	194.38	181.36	185.68	312099
2020-06-15	182.58	193.82	182.13	192.10	238091
2020-06-16	198.08	199.99	193.52	197.47	380420
2020-06-17	194.35	198.14	193.45	194.11	230578
2020-06-18	193.97	195.54	192.30	194.25	241383
2020-06-19	197.50	198.24	192.99	193.76	359077
2020-06-22	193.32	194.61	189.53	192.88	282592
2020-06-23	195.85	196.49	190.90	191.08	279889
2020-06-24	190.32	190.32	183.37	184.69	266539
2020-06-25	184.99	186.73	182.10	186.73	236755
2020-06-26	185.39	187.00	179.13	180.37	588903
2020-06-29	182.03	187.21	180.83	184.86	212108
2020-06-30	185.24	191.11	184.94	189.71	245808
2020-07-01	190.81	190.81	184.60	185.51	188487
2020-07-02	188.08	189.76	181.75	186.15	263514
2020-07-06	189.74	190.00	187.90	189.72	886325
2020-07-07	189.05	190.00	186.89	187.01	372526
2020-07-08	189.40	189.40	185.36	187.53	181380
2020-07-09	188.45	189.09	184.67	186.93	313261
2020-07-10	187.40	187.69	185.02	186.38	180927
2020-07-13	188.22	189.91	184.72	185.01	200439
2020-07-14	185.54	189.75	184.63	189.40	165350
2020-07-15	189.90	192.94	188.84	192.29	358424
2020-07-16	192.44	192.45	190.08	191.30	358431
2020-07-17	191.36	192.76	190.24	190.51	230904
2020-07-20	190.21	191.08	184.02	189.66	281753
2020-07-21	191.59	193.81	190.28	192.27	450937
2020-07-22	192.05	194.17	190.48	192.95	285906
2020-07-23	193.57	197.84	193.11	196.48	460969
2020-07-24	196.01	196.01	191.79	192.23	219545
2020-07-27	192.43	195.88	191.26	195.34	163855
2020-07-28	194.65	195.24	192.11	192.34	130511
2020-07-29	193.42	197.49	191.67	196.82	175145
2020-07-30	193.66	195.01	191.73	193.91	158479
2020-07-31	193.73	193.73	189.81	193.63	239849
2020-08-03	195.00	197.96	194.00	196.59	248599
2020-08-04	196.55	196.59	193.37	194.30	204017
2020-08-05	195.00	199.04	194.25	197.69	242648
2020-08-06	197.96	198.50	195.03	196.19	175884
2020-08-07	196.29	201.22	196.29	199.45	398647
2020-08-10	200.00	202.76	198.62	201.64	216971
2020-08-11	202.50	207.55	201.17	204.63	207398
2020-08-12	206.60	208.37	205.02	206.84	201277
2020-08-13	205.74	207.84	204.37	206.46	151335
2020-08-14	206.41	207.30	205.32	206.67	296675
2020-08-17	207.41	208.32	205.87	206.97	273167
2020-08-18	207.00	208.30	205.28	205.66	219305
2020-08-19	206.92	207.00	203.80	204.14	312857
2020-08-20	193.31	194.31	186.89	191.01	563561
2020-08-21	191.00	191.48	188.37	189.07	234902
2020-08-24	190.94	191.19	186.87	188.24	253776
2020-08-25	188.72	189.26	186.03	188.66	301882
2020-08-26	188.61	192.47	187.87	192.41	244912
2020-08-27	192.63	194.15	188.64	189.12	285468
2020-08-28	189.65	190.59	187.38	187.96	149777
2020-08-31	188.26	188.27	186.29	186.49	212336
2020-09-01	186.85	190.48	185.06	189.78	240530
2020-09-02	190.64	197.89	190.23	197.11	204272
2020-09-03	196.52	196.52	187.41	188.57	195217
2020-09-04	190.92	191.86	184.21	186.88	192941
2020-09-08	186.26	187.41	182.62	185.94	294741
2020-09-09	188.16	191.88	188.16	189.82	194263
2020-09-10	189.89	192.52	189.39	190.82	227186
2020-09-11	191.34	192.66	189.55	191.67	198014
2020-09-14	192.98	197.13	192.65	195.10	156582
2020-09-15	195.52	199.63	195.52	198.48	182572
2020-09-16	199.57	201.43	197.89	198.20	200091
2020-09-17	195.46	197.89	193.69	194.75	287212
2020-09-18	195.17	195.61	189.73	192.00	709806
2020-09-21	188.70	190.00	184.88	187.72	261674
2020-09-22	187.55	188.29	183.91	186.07	218700
2020-09-23	186.56	188.22	182.73	182.78	149642
2020-09-24	182.70	183.58	180.13	181.18	285240
2020-09-25	181.01	184.45	180.01	183.68	417228
2020-09-28	186.09	192.13	183.74	189.80	174967
2020-09-29	189.77	192.34	189.21	191.42	206378
2020-09-30	192.79	195.26	190.54	191.82	225647
2020-10-01	191.59	193.43	191.11	191.72	147098
2020-10-02	188.71	191.70	187.19	190.48	124700
2020-10-05	192.13	196.48	192.13	196.26	126959
2020-10-06	197.48	202.00	195.84	197.74	202782
2020-10-07	200.38	202.54	197.92	200.52	215248
2020-10-08	201.83	202.83	200.38	200.57	164249
2020-10-09	201.20	202.79	200.00	201.19	126869
2020-10-12	202.48	204.93	201.70	204.01	108219
2020-10-13	202.34	204.92	201.99	203.20	127216
2020-10-14	203.25	205.84	201.92	202.48	157541
2020-10-15	200.06	207.28	198.80	206.94	138126
2020-10-16	206.56	209.95	206.56	208.56	132906
2020-10-19	207.07	209.50	206.59	207.33	192116
2020-10-20	208.94	210.86	207.83	208.74	143872
2020-10-21	208.31	210.31	208.08	208.34	154156
2020-10-22	209.34	211.61	208.22	211.17	177241
2020-10-23	212.90	212.99	207.09	207.56	156983
2020-10-26	202.41	204.89	201.66	203.05	212721
2020-10-27	202.98	203.03	197.39	197.75	127380
2020-10-28	194.90	196.20	191.06	191.22	160954
2020-10-29	190.06	195.85	188.71	195.20	182370
2020-10-30	194.25	197.10	192.16	193.43	208358
2020-11-02	193.59	198.47	193.59	197.00	156069
2020-11-03	200.72	201.92	197.68	200.31	221302
2020-11-04	201.00	204.37	196.55	202.67	155477
2020-11-05	205.68	209.78	205.68	208.47	119232
2020-11-06	209.56	212.19	202.39	210.66	139598
2020-11-09	215.40	216.87	201.25	201.78	381360
2020-11-10	202.26	202.68	195.11	197.18	479304
2020-11-11	199.59	203.11	195.97	202.24	274377
2020-11-12	203.43	203.43	197.25	199.24	156436
2020-11-13	201.20	203.68	199.33	201.92	168865
2020-11-16	204.04	206.84	201.30	206.83	293611
2020-11-17	205.76	206.53	202.80	203.94	199923
2020-11-18	204.70	205.35	201.35	201.50	191173
2020-11-19	201.99	202.94	200.06	202.31	137716
2020-11-20	202.86	203.61	200.40	202.10	140512
2020-11-23	203.62	203.92	201.27	201.50	155319
2020-11-24	203.30	205.23	201.18	204.53	217644
2020-11-25	204.00	204.00	201.11	202.53	187347
2020-11-27	202.01	204.62	201.64	204.37	95714
2020-11-30	204.15	206.12	203.00	203.81	413922
2020-12-01	205.99	206.68	202.51	203.76	339527
2020-12-02	203.00	204.23	196.78	197.53	196077
2020-12-03	193.09	199.66	193.09	195.31	183536
2020-12-04	195.46	201.07	195.46	200.42	276056
2020-12-07	201.19	201.53	198.15	199.02	143461
2020-12-08	198.76	200.00	198.05	198.93	200482
2020-12-09	199.34	200.22	198.00	198.53	263010
2020-12-10	198.94	198.94	196.24	198.00	304740
2020-12-11	197.39	198.50	195.73	197.79	228062
2020-12-14	199.42	200.25	197.74	199.72	228740
2020-12-15	201.54	204.32	200.44	201.91	285163
2020-12-16	198.95	198.96	189.88	193.99	610019
2020-12-17	195.30	197.32	191.92	196.91	364991
2020-12-18	200.42	200.69	196.59	198.73	719101
2020-12-21	194.67	197.87	193.33	195.82	283193
2020-12-22	196.16	199.59	194.60	198.64	208324
2020-12-23	199.79	200.85	196.92	198.35	128724
2020-12-24	197.12	199.24	196.80	198.95	50645
2020-12-28	200.40	202.63	197.98	198.41	125045
2020-12-29	198.63	201.84	195.35	196.90	121438
2020-12-30	197.87	199.88	197.87	198.83	133706
2020-12-31	198.15	202.30	197.78	200.95	190517
2021-01-04	201.58	203.50	194.38	196.56	183557
2021-01-05	195.88	200.79	194.90	199.29	297391
2021-01-06	200.28	206.49	200.28	204.95	308460
2021-01-07	206.06	206.85	202.25	205.29	572859
2021-01-08	204.75	206.53	200.31	203.27	338718
2021-01-11	201.23	205.01	200.72	204.23	226509
2021-01-12	202.34	207.76	202.34	207.34	165614
2021-01-13	206.27	208.83	203.48	203.61	280732
2021-01-14	204.60	205.02	200.29	202.03	152500
2021-01-15	200.61	203.69	192.25	193.25	357334
2021-01-19	195.51	195.90	188.83	189.50	941296
2021-01-20	190.14	194.37	189.53	193.87	563654
2021-01-21	194.40	194.86	191.51	192.10	287550
2021-01-22	191.67	192.53	189.76	191.99	286463
2021-01-25	191.02	192.79	186.44	188.12	402553
2021-01-26	189.89	191.30	186.01	187.49	291010
2021-01-27	184.88	186.35	179.89	183.59	347550
2021-01-28	186.13	187.16	184.13	184.34	221664
2021-01-29	183.72	186.49	178.61	178.99	414358
2021-02-01	180.22	183.01	179.61	182.58	266459
2021-02-02	183.30	184.02	182.68	183.59	192005
2021-02-03	182.86	185.10	182.26	183.74	321043
2021-02-04	184.02	186.96	184.02	186.02	351654
2021-02-05	187.67	189.84	185.33	188.07	225268
2021-02-08	189.79	192.06	189.30	190.00	360828
2021-02-09	190.35	190.35	187.27	188.34	167304
2021-02-10	188.68	190.22	186.99	189.93	149282
2021-02-11	189.62	191.50	187.01	189.14	373333
2021-02-12	188.43	188.98	187.31	188.27	122983
2021-02-16	189.81	189.91	185.84	186.24	223391
2021-02-17	185.46	186.75	183.34	183.76	136860
2021-02-18	183.32	186.77	182.52	185.67	168048
2021-02-19	187.09	190.44	186.97	187.88	327205
2021-02-22	186.19	187.58	183.53	184.38	414369
2021-02-23	187.75	191.00	185.30	187.82	587713
2021-02-24	188.10	197.18	187.62	196.74	440289
2021-02-25	196.31	196.31	191.62	193.20	293494
2021-02-26	194.09	196.37	191.68	192.41	385118
2021-03-01	195.05	196.59	193.25	193.78	264712
2021-03-02	193.89	195.44	190.27	192.96	225242
2021-03-03	192.76	197.64	191.86	194.60	231625
2021-03-04	194.19	196.05	189.74	191.47	333432
2021-03-05	193.65	196.49	190.43	196.00	198974
2021-03-08	196.47	200.31	195.00	196.53	222261
2021-03-09	197.39	198.30	195.94	197.20	391042
2021-03-10	198.36	202.11	197.02	201.72	213063
2021-03-11	201.22	202.70	200.02	200.87	148559
2021-03-12	200.93	202.98	199.45	201.71	195869
2021-03-15	202.18	208.21	200.32	207.24	230267
2021-03-16	207.00	207.00	202.60	206.15	247094
2021-03-17	204.71	208.74	202.82	205.73	187837
2021-03-18	205.76	207.92	203.91	205.24	160888
2021-03-19	204.63	205.37	201.15	202.16	567867
2021-03-22	201.75	203.13	197.70	201.71	257862
2021-03-23	200.24	200.95	197.01	198.13	201734
2021-03-24	199.63	202.29	199.03	199.71	225644
2021-03-25	199.52	202.05	197.32	201.32	158396
2021-03-26	202.16	203.96	198.96	203.59	221828
2021-03-29	202.69	207.62	202.10	202.96	276964
2021-03-30	203.54	204.03	201.17	204.03	176261
2021-03-31	202.83	204.56	198.30	198.68	259639
2021-04-01	199.54	203.61	198.07	202.38	162404
2021-04-05	203.06	204.80	201.93	202.52	140658
2021-04-06	202.57	204.49	200.23	202.99	200253
2021-04-07	203.79	203.79	199.76	201.67	151374
2021-04-08	201.98	203.89	198.56	201.03	174964
2021-04-09	201.26	204.04	200.14	203.12	107065
2021-04-12	203.14	204.56	202.92	203.58	93726
2021-04-13	203.48	203.82	201.14	201.91	112900
2021-04-14	201.17	203.97	201.17	203.47	123629
2021-04-15	203.70	205.29	201.50	204.59	128973
2021-04-16	205.90	206.97	204.90	206.22	127310
2021-04-19	205.87	207.12	205.01	205.93	151339
2021-04-20	206.12	208.04	204.75	206.20	143754
2021-04-21	207.20	210.80	206.37	209.52	169531
2021-04-22	208.99	213.14	208.70	210.79	173300
2021-04-23	212.22	215.00	211.12	213.93	217301
2021-04-26	214.98	217.95	213.47	213.63	318963
2021-04-27	214.00	214.92	212.40	214.10	138085
2021-04-28	213.91	215.00	212.85	213.61	88525
2021-04-29	213.31	223.37	212.86	214.90	279073
2021-04-30	213.85	213.85	210.24	211.41	209172
2021-05-03	212.73	213.37	208.15	208.61	216729
2021-05-04	208.73	212.02	208.05	211.30	156585
2021-05-05	211.56	211.97	207.51	208.50	188234
2021-05-06	209.51	210.52	207.87	208.58	260373
2021-05-07	206.60	210.68	206.60	208.83	125927
2021-05-10	209.67	211.68	208.14	208.68	107999
2021-05-11	207.22	208.73	205.51	207.42	173265
2021-05-12	208.02	208.02	199.85	200.03	145819
2021-05-13	200.61	206.88	200.61	205.43	215187
2021-05-14	206.23	207.50	204.71	205.87	134107
2021-05-17	205.97	206.98	201.95	203.99	112463
2021-05-18	203.18	204.31	200.54	200.69	132514
2021-05-19	199.23	199.45	197.20	198.98	122009
2021-05-20	198.98	200.78	198.28	199.45	218091
2021-05-21	200.26	202.76	199.51	201.83	369654
2021-05-24	201.81	203.84	200.09	202.47	274932
2021-05-25	219.00	220.48	213.00	216.83	567279
2021-05-26	216.29	217.24	211.68	215.80	479001
2021-05-27	215.33	223.49	214.35	223.43	624166
2021-05-28	223.29	223.29	218.85	221.69	221400
2021-06-01	223.54	224.84	221.18	221.67	188864
2021-06-02	222.75	223.66	218.29	221.53	165959
2021-06-03	220.73	222.79	219.35	220.51	243967
2021-06-04	221.88	224.88	220.27	224.16	197461
2021-06-07	224.37	224.71	221.65	222.56	279206
2021-06-08	222.00	223.78	221.01	222.32	159218
2021-06-09	222.13	222.51	220.74	222.10	202881
2021-06-10	224.32	224.32	221.64	223.17	143500
2021-06-11	223.72	223.86	221.11	222.40	125269
2021-06-14	221.85	222.91	220.94	221.29	161760
2021-06-15	222.42	223.61	220.32	223.02	122483
2021-06-16	223.02	223.30	219.05	219.43	184626
2021-06-17	219.75	219.75	216.39	217.77	145816
2021-06-18	214.78	217.10	212.52	215.26	417719
2021-06-21	217.31	220.68	216.34	219.56	151187
2021-06-22	219.29	220.12	218.03	219.02	126231
2021-06-23	218.90	220.40	217.56	217.90	150936
2021-06-24	218.85	220.16	217.47	218.10	333588
2021-06-25	218.99	223.12	218.19	220.67	1381457
2021-06-28	221.63	222.34	218.01	218.69	243603
2021-06-29	219.39	221.53	218.74	219.60	197053
2021-06-30	219.60	220.47	218.74	219.51	205398
2021-07-01	219.89	221.65	218.14	218.41	215899
2021-07-02	218.69	220.68	217.59	220.20	120690
2021-07-06	221.42	221.42	217.54	218.13	226446
2021-07-07	217.62	221.50	215.49	221.07	297029
2021-07-08	217.83	219.32	215.22	216.38	319621
2021-07-09	218.35	221.49	217.38	221.30	189314
2021-07-12	220.51	222.03	219.40	221.29	160764
2021-07-13	220.58	221.88	219.80	219.99	134858
2021-07-14	220.43	222.95	219.96	220.81	162306
2021-07-15	219.99	223.37	219.99	222.25	128689
2021-07-16	223.15	224.16	221.71	221.87	175827
2021-07-19	219.33	219.98	216.81	218.50	135211
2021-07-20	219.26	225.44	219.26	223.92	229301
2021-07-21	224.99	226.76	223.69	224.52	113371
2021-07-22	224.32	224.97	221.93	222.68	106476
2021-07-23	223.85	225.00	222.23	224.99	75091
2021-07-26	224.99	225.00	222.52	224.30	145140
2021-07-27	224.30	224.30	221.00	221.40	117972
2021-07-28	221.78	223.92	220.40	222.70	94091
2021-07-29	223.90	227.00	223.17	225.04	106320
2021-07-30	223.98	226.85	223.98	226.13	213631
2021-08-02	227.05	229.80	226.48	227.04	128504
2021-08-03	227.60	229.28	226.75	228.16	137246
2021-08-04	227.90	228.70	226.32	226.51	106489
2021-08-05	226.78	227.50	224.60	225.50	136721
2021-08-06	225.82	227.35	224.30	224.92	84907
2021-08-09	224.18	224.18	220.74	222.15	129780
2021-08-10	223.08	224.38	221.00	221.63	159215
2021-08-11	223.21	224.58	222.15	223.37	112856
2021-08-12	223.84	227.43	222.07	226.56	148170
2021-08-13	226.95	229.12	225.70	228.59	159494
2021-08-16	227.94	229.81	225.79	229.55	95691
2021-08-17	227.84	229.16	226.13	228.88	101555
2021-08-18	228.15	229.70	226.65	227.07	82853
2021-08-19	225.95	228.50	225.77	226.14	112146
2021-08-20	226.64	230.58	225.63	230.26	125913
2021-08-23	231.07	232.66	230.07	231.02	139947
2021-08-24	230.89	234.47	230.89	233.36	138774
2021-08-25	234.20	235.04	232.29	233.53	163614
2021-08-26	233.01	234.99	231.65	232.50	131067
2021-08-27	233.48	235.78	232.64	233.54	159324
2021-08-30	233.27	239.32	233.05	238.82	335655
2021-08-31	241.95	243.85	236.60	238.60	413348
2021-09-01	239.67	242.53	235.60	240.94	265684
2021-09-02	241.61	245.61	240.81	242.59	285131
2021-09-03	241.87	244.63	240.65	241.45	209672
2021-09-07	241.67	245.02	239.46	243.27	257278
2021-09-08	243.25	245.43	242.88	244.93	214742
2021-09-09	244.88	245.91	241.57	243.11	174830
2021-09-10	244.16	245.40	240.80	241.09	146190
2021-09-13	242.89	243.98	239.12	240.09	148739
2021-09-14	240.78	243.21	239.41	242.05	213001
2021-09-15	242.12	244.93	241.45	243.68	189147
2021-09-16	244.32	244.76	241.89	243.38	144279
2021-09-17	242.84	243.21	239.34	241.84	511737
2021-09-20	238.64	241.96	237.80	240.73	155323
2021-09-21	241.36	241.36	238.30	240.72	181420
2021-09-22	242.42	243.42	241.46	241.57	142080
2021-09-23	242.04	245.22	242.04	244.53	115293
2021-09-24	244.06	245.19	243.33	243.89	99850
2021-09-27	243.72	245.71	243.10	244.81	153780
2021-09-28	244.08	245.45	240.70	241.94	132680
2021-09-29	242.77	244.21	241.81	242.91	140366
2021-09-30	244.06	244.89	237.98	238.15	213100
2021-10-01	239.11	241.64	235.27	239.50	140721
2021-10-04	240.50	243.41	239.28	240.59	230179
2021-10-05	240.77	242.99	239.34	241.40	214675
2021-10-06	239.05	239.99	234.09	238.52	135271
2021-10-07	240.27	242.83	239.59	241.05	156466
2021-10-08	241.02	241.03	236.11	237.98	198697
2021-10-11	237.33	240.41	237.33	237.93	232423
2021-10-12	238.75	239.53	236.62	236.96	91984
2021-10-13	237.23	238.82	235.30	238.51	168702
2021-10-14	240.58	244.13	240.36	243.70	145723
2021-10-15	244.41	247.38	243.89	244.72	138137
2021-10-18	243.81	245.85	243.81	244.48	108504
2021-10-19	246.03	247.90	244.10	247.89	96329
2021-10-20	247.07	249.80	245.98	246.16	102080
2021-10-21	245.48	251.36	244.66	251.33	160099
2021-10-22	251.47	255.98	251.35	254.03	205687
2021-10-25	254.65	257.83	245.19	256.13	156038
2021-10-26	256.13	256.13	251.16	251.17	132684
2021-10-27	251.36	252.46	249.03	249.23	93392
2021-10-28	249.89	252.96	249.00	251.05	102808
2021-10-29	250.54	254.71	250.54	254.21	203354
2021-11-01	254.90	259.53	253.57	258.74	183596
2021-11-02	259.88	262.48	256.51	259.47	163660
2021-11-03	259.86	264.74	257.14	259.71	115114
2021-11-04	259.94	264.24	259.94	262.72	123262
2021-11-05	264.25	269.87	260.01	261.28	142735
2021-11-08	262.48	265.47	260.06	262.08	120471
2021-11-09	261.61	263.51	248.81	262.95	92674
2021-11-10	262.07	264.72	260.79	263.77	91745
2021-11-11	263.97	265.91	262.01	264.99	95162
2021-11-12	265.12	267.80	263.49	267.45	113468
2021-11-15	267.00	267.00	263.99	265.52	96396
2021-11-16	266.30	268.80	263.18	267.80	169460
2021-11-17	268.51	269.47	265.13	269.33	89625
2021-11-18	269.75	272.28	268.12	268.53	65917
2021-11-19	268.80	268.84	266.50	266.96	99685
2021-11-22	268.45	270.55	266.39	267.51	113059
2021-11-23	267.74	270.00	265.66	267.99	82860
2021-11-24	267.40	269.02	264.19	269.02	73413
2021-11-26	264.47	266.79	257.28	258.22	89523
2021-11-29	261.47	263.03	259.35	262.15	142885
2021-11-30	263.63	263.70	253.67	254.19	251993
2021-12-01	256.11	264.26	251.36	251.60	176396
2021-12-02	251.46	262.14	251.38	261.73	179996
2021-12-03	263.03	263.03	258.60	260.10	150387
2021-12-06	261.50	264.93	261.50	264.11	255327
2021-12-07	267.66	269.75	264.73	264.85	197299
2021-12-08	265.94	267.90	264.37	266.74	263642
2021-12-09	267.30	268.00	263.94	266.23	183299
2021-12-10	266.79	271.19	266.79	270.67	145027
2021-12-13	271.49	271.90	266.85	267.91	227726
2021-12-14	266.88	269.93	261.54	264.56	288207
2021-12-15	265.11	269.17	264.14	269.12	301763
2021-12-16	262.00	263.50	247.03	248.85	471108
2021-12-17	248.36	257.29	246.05	248.43	604493
2021-12-20	245.32	248.42	241.06	245.54	217557
2021-12-21	247.99	251.58	245.84	250.86	209498
2021-12-22	249.83	253.55	248.51	249.87	265191
2021-12-23	251.29	255.28	251.29	253.66	136137
2021-12-27	253.62	257.63	253.11	256.62	112371
2021-12-28	257.24	258.68	255.83	256.59	100488
2021-12-29	257.11	258.77	253.58	256.81	108921
2021-12-30	256.81	258.36	254.50	254.76	91055
2021-12-31	254.12	257.22	254.12	255.27	97378
2022-01-03	255.10	256.14	248.59	251.03	175537
2022-01-04	251.84	253.22	249.55	250.14	196175
2022-01-05	250.69	250.69	242.67	242.92	188451
2022-01-06	242.42	244.75	240.25	240.42	223113
2022-01-07	240.42	241.43	237.44	238.09	220644
2022-01-10	237.60	238.46	233.11	238.33	195001
2022-01-11	238.17	240.31	235.06	240.13	173402
2022-01-12	240.53	243.27	240.52	242.55	176376
2022-01-13	242.76	245.51	238.19	239.00	139574
2022-01-14	238.31	238.70	234.34	238.41	139824
2022-01-18	234.16	238.15	233.51	234.32	125535
2022-01-19	235.46	238.75	233.31	236.94	182907
2022-01-20	237.50	239.52	232.95	233.21	210236
2022-01-21	232.65	240.05	231.00	231.44	161967
2022-01-24	228.25	234.71	224.50	234.63	203314
2022-01-25	231.11	231.72	225.41	228.33	282173
2022-01-26	230.91	234.93	225.03	225.90	155151
2022-01-27	227.71	230.20	222.72	223.88	145287
2022-01-28	223.93	227.95	221.45	227.77	222697
2022-01-31	227.39	233.52	223.94	232.54	288680
2022-02-01	232.40	234.73	230.74	234.42	170422
2022-02-02	235.00	237.32	233.98	236.49	210715
2022-02-03	235.00	237.62	231.10	231.94	116776
2022-02-04	231.04	232.83	227.09	230.69	120296
2022-02-07	230.57	232.40	228.18	229.49	119448
2022-02-08	229.82	233.64	228.80	232.94	231247
2022-02-09	235.49	236.68	234.42	236.27	107413
2022-02-10	233.41	236.90	229.47	231.00	210248
2022-02-11	228.98	228.98	214.91	217.71	1432735
2022-02-14	218.64	222.21	217.09	222.11	12875465
2022-02-15	225.46	232.01	224.88	229.93	694066
2022-02-16	228.69	235.43	228.69	235.14	478120
2022-02-17	232.94	233.84	228.77	228.88	252968
2022-02-18	229.07	230.55	228.01	229.51	310367
2022-02-22	228.20	230.98	224.94	227.38	369415
2022-02-23	216.65	229.09	216.65	221.55	491319
2022-02-24	217.76	221.98	215.43	221.66	384082
2022-02-25	222.48	227.67	221.16	227.49	280500
2022-02-28	224.86	227.36	223.65	226.49	263652
2022-03-01	225.99	227.51	220.18	223.24	300326
2022-03-02	223.87	229.65	223.87	227.07	262324
2022-03-03	228.97	230.96	226.48	228.86	222804
2022-03-04	226.86	227.88	224.76	226.45	290092
2022-03-07	226.01	226.01	217.20	217.64	283274
2022-03-08	218.96	222.05	215.07	215.26	300344
2022-03-09	221.20	226.68	220.79	222.45	229049
2022-03-10	217.98	219.44	214.75	215.06	276316
2022-03-11	217.34	219.17	215.04	215.05	191222
2022-03-14	216.80	218.65	213.61	214.56	192662
2022-03-15	217.23	219.87	215.84	219.14	152478
2022-03-16	221.46	225.07	219.21	222.86	189706
2022-03-17	221.24	227.45	220.60	226.56	221815
2022-03-18	226.67	231.48	224.88	230.97	428309
2022-03-21	229.90	231.27	227.55	229.48	211329
2022-03-22	230.38	231.94	228.74	230.38	179099
2022-03-23	229.39	229.45	226.70	228.95	248090
2022-03-24	229.50	230.48	225.25	227.09	141917
2022-03-25	228.37	228.63	225.73	227.40	164191
2022-03-28	227.22	228.68	226.49	228.55	201436
2022-03-29	230.95	234.77	227.67	232.62	172346
2022-03-30	232.22	232.57	229.02	229.91	118344
2022-03-31	229.41	230.81	226.91	227.08	252176
2022-04-01	228.71	228.84	225.39	227.93	210062
2022-04-04	226.55	228.75	226.16	227.18	192408
2022-04-05	225.89	228.18	222.72	223.04	119627
2022-04-06	221.08	223.97	220.04	223.70	194468
2022-04-07	222.37	226.07	221.57	224.69	158399
2022-04-08	224.45	227.09	223.18	224.42	146048
2022-04-11	223.38	225.11	221.47	221.93	213332
2022-04-12	223.49	225.19	216.86	217.65	212729
2022-04-13	217.21	220.24	217.21	218.89	225591
2022-04-14	219.52	220.83	214.46	214.74	151691
2022-04-18	214.39	216.88	213.66	216.71	155384
2022-04-19	216.85	223.41	216.85	223.14	139755
2022-04-20	224.35	227.67	223.86	226.52	188820
2022-04-21	227.82	229.70	223.34	224.13	153745
2022-04-22	223.03	226.22	219.89	220.38	140332
2022-04-25	220.38	221.36	215.49	220.82	181469
2022-04-26	220.57	220.69	214.28	214.37	179488
2022-04-27	214.37	218.46	214.37	216.34	229431
2022-04-28	217.33	220.79	215.81	220.64	207979
2022-04-29	218.91	221.79	215.29	215.69	279275
2022-05-02	216.06	220.03	213.66	217.55	213458
2022-05-03	218.62	219.17	215.49	216.54	210601
2022-05-04	216.31	227.13	215.33	222.46	288460
2022-05-05	220.43	222.71	211.99	213.39	246799
2022-05-06	211.90	213.64	206.84	209.82	210760
2022-05-09	208.57	211.49	207.39	208.73	281540
2022-05-10	211.43	211.82	204.86	208.44	261143
2022-05-11	207.23	212.60	205.72	207.92	211176
2022-05-12	207.46	211.09	206.80	209.83	294910
2022-05-13	211.11	213.92	209.40	211.97	190110
2022-05-16	210.96	211.42	207.35	210.68	176258
2022-05-17	213.29	216.20	211.69	215.68	160848
2022-05-18	213.44	215.07	205.37	205.82	228714
2022-05-19	204.17	208.65	203.01	205.89	207501
2022-05-20	207.73	207.73	201.51	205.24	323407
2022-05-23	206.78	207.55	204.43	205.90	327647
2022-05-24	214.77	217.89	208.08	210.86	329207
2022-05-25	208.88	213.90	208.88	213.36	357115
2022-05-26	215.00	217.33	214.53	215.48	233375
2022-05-27	216.47	219.83	216.33	219.83	283868
2022-05-31	218.07	220.01	215.00	217.88	474016
2022-06-01	219.24	223.49	213.37	215.35	179274
2022-06-02	216.66	222.40	213.95	222.19	165484
2022-06-03	220.68	221.94	218.16	220.38	174628
2022-06-06	222.65	223.14	220.48	221.26	117767
2022-06-07	219.80	222.28	218.04	222.06	119146
2022-06-08	220.22	222.20	218.92	219.16	139092
2022-06-09	218.04	219.48	214.03	214.35	169293
2022-06-10	210.80	211.81	207.35	207.64	153772
2022-06-13	202.39	204.56	200.21	202.32	193969
2022-06-14	202.46	203.66	199.56	200.82	158155
2022-06-15	202.82	204.55	199.93	201.69	209776
2022-06-16	199.85	200.40	195.09	196.46	348315
2022-06-17	195.71	199.35	195.16	195.36	637624
2022-06-21	197.27	199.22	194.89	197.99	242799
2022-06-22	195.90	198.25	195.24	197.51	242200
2022-06-23	198.87	199.37	197.27	199.20	179931
2022-06-24	201.20	204.97	200.89	204.94	380637
2022-06-27	205.00	206.01	203.26	204.35	205396
2022-06-28	205.55	209.19	202.00	202.85	280279
2022-06-29	203.67	203.67	200.09	201.93	227407
2022-06-30	199.66	203.74	198.48	202.44	287700
2022-07-01	201.54	209.90	200.04	202.64	294379
2022-07-05	199.68	204.98	195.28	200.85	261519
2022-07-06	201.69	205.71	199.71	204.16	199330
2022-07-07	205.39	210.64	205.39	210.54	243473
2022-07-08	210.44	210.44	204.98	207.43	183784
2022-07-11	206.51	208.19	205.29	206.99	169663
2022-07-12	207.67	208.97	204.03	205.25	174150
2022-07-13	202.97	205.91	201.74	204.57	207338
2022-07-14	202.07	203.07	199.32	202.67	193039
2022-07-15	205.55	208.47	204.57	207.67	171493
2022-07-18	207.87	210.00	206.38	207.01	261017
2022-07-19	209.40	214.89	208.54	214.67	191641
2022-07-20	214.94	216.87	213.63	216.61	160511
2022-07-21	218.71	220.32	216.61	220.14	222611
2022-07-22	220.20	221.83	218.90	219.67	177800
2022-07-25	219.54	219.83	216.14	217.71	203310
2022-07-26	216.63	217.93	214.99	217.32	209022
2022-07-27	218.02	222.50	217.66	221.78	171948
2022-07-28	222.40	226.25	221.56	225.91	170905
2022-07-29	226.83	231.98	225.16	230.99	202963
2022-08-01	229.32	231.04	227.97	230.50	141675
2022-08-02	229.15	230.17	226.15	227.59	156808
2022-08-03	228.60	231.04	226.24	230.20	188890
2022-08-04	229.86	231.96	228.96	230.92	149306
2022-08-05	229.00	231.65	228.24	231.55	122200
2022-08-08	234.25	234.25	231.64	232.35	169682
2022-08-09	232.04	232.04	228.97	230.23	120234
2022-08-10	234.78	238.05	231.86	237.87	210343
2022-08-11	238.57	240.91	237.97	238.50	242091
2022-08-12	239.83	243.19	238.55	243.06	170069
2022-08-15	242.51	245.77	240.28	245.12	226244
2022-08-16	243.85	247.08	243.85	245.78	136867
2022-08-17	243.28	246.05	242.75	244.81	133868
2022-08-18	245.08	246.44	244.43	246.39	146713
2022-08-19	245.13	245.82	243.38	244.30	191020
2022-08-22	239.95	240.66	232.00	233.28	413787
2022-08-23	236.00	240.57	232.93	239.17	491995
2022-08-24	239.17	241.06	237.88	239.80	337119
2022-08-25	240.14	242.37	238.25	242.27	135347
2022-08-26	243.01	243.01	232.03	232.83	191862
2022-08-29	231.47	233.16	230.16	231.69	201075
2022-08-30	231.86	232.39	227.65	227.98	270525
2022-08-31	228.69	229.29	226.17	227.17	327308
2022-09-01	226.24	227.41	223.58	226.18	222653
2022-09-02	228.28	228.92	222.84	223.74	171242
2022-09-06	223.89	225.94	222.66	225.55	209955
2022-09-07	227.15	232.50	226.76	232.31	192443
2022-09-08	230.30	232.47	228.94	232.15	180853
2022-09-09	233.26	234.96	232.92	234.28	178107
2022-09-12	235.20	236.58	234.03	235.27	141387
2022-09-13	230.60	231.26	226.67	227.35	188865
2022-09-14	226.91	228.82	224.96	226.72	167138
2022-09-15	225.77	227.04	222.18	223.02	224688
2022-09-16	220.80	220.80	215.65	218.98	509020
2022-09-19	218.78	224.27	218.35	224.03	185890
2022-09-20	222.57	224.00	219.04	221.63	222100
2022-09-21	223.16	225.39	218.91	218.91	144331
2022-09-22	218.24	218.93	215.08	215.19	170635
2022-09-23	214.25	214.28	210.37	213.00	182181
2022-09-26	212.77	215.41	212.00	212.64	200939
2022-09-27	214.00	215.67	208.21	209.97	253335
2022-09-28	211.46	216.84	211.46	215.46	310531
2022-09-29	213.81	213.98	211.05	213.76	176665
2022-09-30	214.29	216.04	211.85	212.27	213876
2022-10-03	214.10	220.38	213.57	218.60	211912
2022-10-04	221.48	225.43	221.48	224.29	232011
2022-10-05	222.15	224.56	221.92	223.23	179022
2022-10-06	222.75	224.23	220.36	221.31	207787
2022-10-07	219.97	219.97	214.30	215.72	166678
2022-10-10	216.38	216.66	212.50	214.52	114496
2022-10-11	213.87	216.51	212.90	214.51	217745
2022-10-12	214.07	215.03	210.69	210.83	190003
2022-10-13	206.56	216.05	205.20	215.03	280821
2022-10-14	216.91	216.91	208.97	210.46	220373
2022-10-17	214.01	216.37	214.01	215.80	196080
2022-10-18	220.60	221.34	215.77	218.67	229615
2022-10-19	217.32	218.63	214.91	216.76	122785
2022-10-20	217.73	217.92	211.13	211.51	159291
2022-10-21	212.69	217.09	211.44	216.53	200193
2022-10-24	217.48	219.88	216.36	218.86	129273
2022-10-25	218.52	223.67	218.11	223.46	161163
2022-10-26	224.35	225.86	222.47	222.52	155461
2022-10-27	222.22	225.08	220.50	221.06	221337
2022-10-28	222.42	227.44	221.69	226.00	264330
2022-10-31	224.55	226.81	223.32	225.00	360463
2022-11-01	225.72	226.85	223.59	225.75	196605
2022-11-02	224.62	228.47	220.84	221.35	225014
2022-11-03	218.81	220.99	216.82	218.00	255279
2022-11-04	221.38	222.39	218.44	220.05	425033
2022-11-07	221.24	223.14	218.47	222.15	280179
2022-11-08	223.17	228.42	222.43	225.35	208206
2022-11-09	224.48	226.88	222.73	223.70	149395
2022-11-10	230.25	235.53	230.25	235.18	269207
2022-11-11	236.12	239.07	234.82	236.55	219819
2022-11-14	236.65	240.55	234.61	237.40	235412
2022-11-15	239.20	242.43	234.81	235.00	366360
2022-11-16	235.31	236.20	231.39	232.00	279237
2022-11-17	229.43	229.47	226.39	229.13	201658
2022-11-18	231.72	232.62	229.22	231.01	377079
2022-11-21	230.00	233.37	230.00	231.14	222065
2022-11-22	232.86	233.76	231.38	233.59	213004
2022-11-23	233.87	235.93	232.41	234.40	120705
2022-11-25	235.28	236.11	234.58	236.08	79790
2022-11-28	234.76	234.76	230.85	231.62	205510
2022-11-29	231.01	232.15	229.46	230.80	169574
2022-11-30	231.49	237.28	227.93	236.49	307826
2022-12-01	238.12	240.61	237.40	240.01	191364
2022-12-02	237.73	242.67	237.61	241.92	187306
2022-12-05	240.42	241.71	236.99	238.34	213006
2022-12-06	238.78	239.26	232.47	233.59	175173
2022-12-07	233.59	235.54	232.42	235.14	201590
2022-12-08	235.21	237.49	233.31	234.64	181556
2022-12-09	234.30	234.76	232.67	232.90	141237
2022-12-12	232.99	238.53	232.99	238.38	203307
2022-12-13	244.95	244.95	236.24	238.37	281120
2022-12-14	238.72	241.09	234.33	235.91	351971
2022-12-15	239.91	245.36	234.04	241.84	616648
2022-12-16	238.04	238.97	232.43	236.82	742274
2022-12-19	235.46	237.72	232.85	233.40	264716
2022-12-20	232.87	234.04	230.91	232.77	319609
2022-12-21	234.76	238.20	231.67	238.20	245756
2022-12-22	236.62	237.76	231.63	234.68	209465
2022-12-23	235.90	237.24	233.83	236.32	149545
2022-12-27	236.62	238.91	236.01	237.61	166400
2022-12-28	238.59	239.98	235.01	235.12	151707
2022-12-29	236.42	240.97	235.40	239.78	126734
2022-12-30	239.48	239.48	236.00	237.72	114649
2023-01-03	238.65	240.00	235.59	238.03	252788
2023-01-04	239.86	240.41	235.77	237.75	299239
2023-01-05	237.33	237.58	229.51	229.74	228424
2023-01-06	232.04	237.00	232.04	235.77	163968
2023-01-09	237.79	243.40	236.05	241.24	226701
2023-01-10	240.36	242.11	238.81	241.45	162889
2023-01-11	242.96	244.45	242.33	243.87	217867
2023-01-12	244.01	244.61	242.07	242.15	143939
2023-01-13	239.17	244.29	239.17	243.84	125467
2023-01-17	244.20	246.61	241.87	242.05	228039
2023-01-18	243.05	245.06	238.42	238.51	254729
2023-01-19	237.67	237.67	227.82	228.37	267638
2023-01-20	228.38	234.46	228.14	233.82	325668
2023-01-23	234.15	238.61	233.00	238.10	274162
2023-01-24	237.84	242.91	237.21	242.45	247770
2023-01-25	241.39	241.39	233.66	235.02	356831
2023-01-26	236.98	236.98	233.28	235.27	244696
2023-01-27	234.65	240.89	233.46	239.58	278675
2023-01-30	238.36	241.14	235.57	235.97	221966
2023-01-31	237.15	245.10	236.01	243.30	2191652
2023-02-01	242.06	247.83	241.49	246.01	305004
2023-02-02	247.23	251.26	247.06	250.99	270420
2023-02-03	247.39	250.06	246.11	248.65	237148
2023-02-06	246.43	248.43	243.71	243.98	155627
2023-02-07	242.77	245.89	241.93	245.46	158855
2023-02-08	243.90	246.15	242.82	243.40	144646
2023-02-09	245.28	246.14	241.85	241.92	122655
2023-02-10	241.21	242.26	240.04	241.53	119494
2023-02-13	242.39	244.19	241.74	244.13	179684
2023-02-14	243.78	244.12	240.15	242.77	120823
2023-02-15	241.99	245.88	241.99	245.53	124173
2023-02-16	243.13	244.84	242.20	242.48	156171
2023-02-17	241.83	246.90	241.83	246.22	319124
2023-02-21	237.11	237.11	210.37	211.91	964015
2023-02-22	215.53	224.88	214.99	221.04	645075
2023-02-23	222.23	224.25	220.00	222.61	334427
2023-02-24	220.32	222.34	218.17	220.32	238045
2023-02-27	222.11	224.10	218.75	220.14	277863
2023-02-28	219.31	222.15	219.31	219.64	263486
2023-03-01	218.44	219.89	217.81	219.46	199900
2023-03-02	218.39	221.98	217.00	220.90	244032
2023-03-03	221.72	223.35	219.86	222.99	213590
2023-03-06	222.65	225.17	220.39	221.02	170271
2023-03-07	220.81	221.63	219.31	219.61	230942
2023-03-08	219.24	221.51	218.93	220.38	167390
2023-03-09	221.34	223.26	218.10	218.18	217935
2023-03-10	217.66	218.21	211.71	212.92	172835
2023-03-13	211.29	212.91	210.10	210.72	276019
2023-03-14	213.80	215.04	209.07	212.21	320249
2023-03-15	209.25	209.25	202.57	206.39	276731
2023-03-16	204.39	207.88	203.47	206.40	286457
2023-03-17	205.19	205.19	202.74	204.02	505577
2023-03-20	205.20	209.43	205.20	208.16	246482
2023-03-21	209.34	211.08	207.23	208.79	197812
2023-03-22	209.57	212.87	207.74	207.74	247683
2023-03-23	208.27	210.87	205.87	207.14	166341
2023-03-24	205.86	210.47	204.60	209.95	252660
2023-03-27	212.13	213.27	209.38	212.37	249800
2023-03-28	211.92	214.64	211.65	214.00	148674
2023-03-29	216.18	217.45	215.63	217.02	173310
2023-03-30	219.02	219.34	217.27	218.81	179629
2023-03-31	220.04	222.69	219.66	222.26	253454
2023-04-03	221.29	222.17	218.99	220.31	162302
2023-04-04	219.77	220.00	213.79	214.65	169660
2023-04-05	213.82	214.02	210.19	211.71	147049
2023-04-06	211.39	211.53	208.77	210.02	236338
2023-04-10	210.55	213.87	208.97	213.58	213887
2023-04-11	215.09	218.22	215.06	216.86	178883
2023-04-12	218.58	219.01	216.06	216.77	176495
2023-04-13	217.10	218.85	213.62	218.67	246770
2023-04-14	218.55	220.48	216.85	217.87	171792
2023-04-17	218.03	219.53	217.48	218.68	135778
2023-04-18	219.36	220.95	217.72	218.56	200862
2023-04-19	217.77	218.31	215.25	217.29	149257
2023-04-20	216.85	218.90	215.76	218.72	219726
2023-04-21	218.72	219.28	216.52	218.84	191665
2023-04-24	219.35	220.37	217.56	218.33	132116
2023-04-25	217.28	218.01	213.34	214.15	171379
2023-04-26	212.66	214.61	209.81	210.87	238047
2023-04-27	212.25	216.90	211.44	216.08	192867
2023-04-28	216.46	217.98	214.86	216.31	440628
2023-05-01	216.24	218.14	215.76	217.53	231748
2023-05-02	217.23	218.25	215.02	217.92	232083
2023-05-03	219.34	221.04	215.53	215.55	269564
2023-05-04	215.07	216.77	212.90	216.15	321242
2023-05-05	218.68	220.63	217.88	220.17	167632
2023-05-08	220.78	221.65	217.00	217.85	173848
2023-05-09	217.55	217.64	215.40	216.79	159733
2023-05-10	218.61	218.61	214.18	216.40	213840
2023-05-11	215.95	216.29	213.78	216.24	178708
2023-05-12	217.31	219.33	214.99	216.31	293953
2023-05-15	216.55	217.51	215.62	216.79	291862
2023-05-16	215.51	215.74	213.41	214.18	293359
2023-05-17	215.73	217.33	214.06	217.00	242647
2023-05-18	216.85	218.83	215.57	217.59	213431
2023-05-19	219.28	219.35	215.82	217.17	199309
2023-05-22	217.50	218.35	214.30	216.24	406423
2023-05-23	216.96	221.30	208.91	219.58	528773
2023-05-24	219.25	220.91	213.30	213.80	302663
2023-05-25	213.87	218.23	212.80	217.15	256878
2023-05-26	217.00	220.94	217.00	220.82	180193
2023-05-30	221.72	221.80	220.08	220.71	251722
2023-05-31	220.19	220.36	215.82	217.93	409376
2023-06-01	218.82	222.36	217.55	221.77	218654
2023-06-02	223.76	227.69	223.76	227.22	224354
2023-06-05	227.46	227.46	224.05	224.55	187844
2023-06-06	224.30	227.22	223.01	225.26	245512
2023-06-07	225.71	234.21	224.68	233.29	330537
2023-06-08	234.11	234.11	230.61	232.76	188094
2023-06-09	233.05	233.05	229.22	232.15	165125
2023-06-12	232.44	233.82	228.12	233.07	132450
2023-06-13	233.40	235.61	233.31	234.64	289476
2023-06-14	235.24	235.83	232.16	233.80	166564
2023-06-15	233.74	237.11	233.74	236.58	176584
2023-06-16	237.69	238.46	236.29	237.11	360622
2023-06-20	235.70	236.18	233.70	235.47	228373
2023-06-21	234.93	237.28	233.77	236.36	188149
2023-06-22	237.70	237.70	234.52	236.52	204998
2023-06-23	235.62	236.18	234.03	235.74	494374
2023-06-26	237.25	242.20	236.65	241.82	357965
2023-06-27	243.22	245.81	240.70	244.45	341210
2023-06-28	244.71	245.57	242.05	242.38	157345
2023-06-29	241.80	247.08	241.80	246.75	233151
2023-06-30	247.97	250.00	245.96	248.18	222619
2023-07-03	246.88	247.64	245.36	247.00	97015
2023-07-05	245.58	245.58	242.22	242.44	164430
2023-07-06	240.68	242.30	239.69	240.73	188055
2023-07-07	240.71	244.60	240.70	242.29	185267
2023-07-10	243.03	247.30	242.40	246.27	194508
2023-07-11	246.27	249.25	246.27	249.00	171553
2023-07-12	250.50	250.50	247.30	247.71	194485
2023-07-13	248.96	248.96	247.04	247.58	169783
2023-07-14	247.96	247.96	244.34	246.46	209524
2023-07-17	245.82	247.85	245.19	247.27	143303
2023-07-18	247.01	247.73	245.62	247.42	281272
2023-07-19	246.83	248.16	245.23	247.82	187737
2023-07-20	248.52	248.52	243.82	244.47	225167
2023-07-21	244.93	245.43	243.01	243.35	221707
2023-07-24	244.20	245.61	243.77	244.91	143511
2023-07-25	243.47	245.33	243.47	244.98	163294
2023-07-26	244.72	247.86	244.31	247.09	186737
2023-07-27	248.09	250.40	245.39	248.10	250965
2023-07-28	250.50	251.29	248.83	250.26	180595
2023-07-31	250.65	251.80	250.19	251.61	286843
2023-08-01	250.25	253.40	249.40	250.66	192720
2023-08-02	249.25	249.70	247.37	247.82	168888
2023-08-03	247.22	249.92	246.48	248.72	155892
2023-08-04	248.72	249.80	246.15	246.42	188437
2023-08-07	247.06	248.40	246.73	248.21	143924
2023-08-08	246.72	247.62	243.31	245.79	123373
2023-08-09	246.80	246.89	244.92	245.02	131554
2023-08-10	245.52	246.75	241.96	242.51	195116
2023-08-11	241.40	243.36	241.40	242.56	125336
2023-08-14	242.04	242.65	240.76	241.19	185960
2023-08-15	239.74	239.78	236.83	237.03	239502
2023-08-16	236.04	238.41	236.04	236.19	185038
2023-08-17	236.70	238.29	233.39	233.51	173741
2023-08-18	232.65	235.21	231.75	232.33	192926
2023-08-21	231.65	232.84	230.01	230.69	353322
2023-08-22	229.20	235.94	226.57	235.70	487120
2023-08-23	236.59	240.26	235.91	239.27	223202
2023-08-24	238.92	241.39	236.51	236.69	209086
2023-08-25	236.98	239.77	236.04	238.60	187159
2023-08-28	240.39	243.01	240.15	242.56	267335
2023-08-29	241.93	244.74	241.08	244.50	186597
2023-08-30	244.67	247.25	244.67	245.70	156539
2023-08-31	245.56	247.24	244.13	244.14	241153
2023-09-01	245.91	246.90	244.92	245.51	181819
2023-09-05	245.89	245.89	238.95	240.60	235630
2023-09-06	240.64	241.32	238.98	239.55	196791
2023-09-07	239.40	239.61	233.43	233.86	341813
2023-09-08	233.86	234.58	232.23	232.80	162542
2023-09-11	234.91	234.91	234.87	234.87	45546
2023-09-12	233.68	235.22	231.60	232.23	131636
2023-09-13	232.70	232.71	230.43	231.24	198753
2023-09-14	233.22	233.89	231.32	232.75	165188
2023-09-15	233.01	233.23	230.22	230.79	312799
2023-09-18	230.45	233.41	229.53	231.37	309648
2023-09-19	231.14	231.14	229.43	230.74	194401
2023-09-20	231.74	232.88	227.58	227.78	221462
2023-09-21	226.98	227.61	223.62	223.72	235867
2023-09-22	223.56	225.44	222.75	224.18	215461
2023-09-25	223.77	225.68	223.77	224.26	168181
2023-09-26	220.20	220.68	215.80	216.25	392719
2023-09-27	217.42	220.76	216.80	220.08	352685
2023-09-28	220.43	224.16	220.32	223.07	226435
2023-09-29	224.64	225.06	222.06	223.17	233392
2023-10-02	222.69	223.19	220.72	221.37	175114
2023-10-03	220.77	223.10	220.24	220.40	167690
2023-10-04	220.40	223.58	219.71	223.14	241942
2023-10-05	223.82	224.53	220.43	221.86	196127
2023-10-06	221.60	224.08	220.43	222.77	151388
2023-10-09	221.53	225.64	221.24	225.33	154790
2023-10-10	226.77	228.89	226.47	226.71	214204
2023-10-11	227.24	227.98	226.52	227.90	96733
2023-10-12	229.11	230.36	226.57	227.50	286260
2023-10-13	228.48	228.48	221.62	222.60	177669
2023-10-16	224.88	226.09	222.81	224.51	180618
2023-10-17	223.52	226.39	223.25	224.18	173829
2023-10-18	223.11	223.11	216.96	217.47	211317
2023-10-19	218.30	220.32	215.73	216.17	235735
2023-10-20	216.73	217.52	215.19	215.32	170469
2023-10-23	215.53	216.72	212.85	212.98	169309
2023-10-24	215.09	215.09	212.28	213.87	169849
2023-10-25	213.28	213.81	210.06	210.71	189348
2023-10-26	211.43	215.77	211.43	212.80	210804
2023-10-27	212.80	214.75	211.74	212.13	206315
2023-10-30	213.61	213.61	210.13	212.16	211314
2023-10-31	212.20	213.84	212.12	212.59	367067
2023-11-01	213.01	213.13	208.91	211.52	215817
2023-11-02	213.46	217.34	213.04	217.23	216957
2023-11-03	220.45	223.17	220.45	221.54	168762
2023-11-06	222.23	222.23	220.10	221.22	153033
2023-11-07	220.77	222.17	219.46	220.49	130032
2023-11-08	220.87	222.80	220.87	221.62	165537
2023-11-09	223.39	223.77	220.69	221.47	173788
2023-11-10	222.90	225.24	221.31	225.11	137387
2023-11-13	224.15	224.96	222.89	223.56	137800
2023-11-14	227.00	232.34	226.68	232.29	163868
2023-11-15	232.95	236.53	232.95	233.55	170312
2023-11-16	233.71	234.20	230.94	231.72	128281
2023-11-17	233.60	233.60	231.62	233.46	198527
2023-11-20	233.42	234.86	230.75	233.83	144432
2023-11-21	233.83	234.13	232.46	233.45	101116
2023-11-22	234.46	234.59	232.12	232.82	144505
2023-11-24	232.59	235.21	232.59	235.21	62064
2023-11-27	233.41	234.50	232.62	234.08	152115
2023-11-28	234.57	234.57	231.48	231.65	117241
2023-11-29	233.43	234.33	232.15	232.60	110800
2023-11-30	233.27	235.57	231.75	235.34	357170
2023-12-01	235.51	238.84	235.23	238.80	178865
2023-12-04	236.77	240.54	236.25	240.34	201083
2023-12-05	239.58	239.78	237.65	237.99	147140
2023-12-06	238.97	242.71	238.97	241.11	282070
2023-12-07	241.46	241.46	238.84	241.08	301148
2023-12-08	241.63	242.76	239.05	239.16	235039
2023-12-11	239.50	240.39	237.47	237.66	268533
2023-12-12	238.00	238.95	236.80	237.84	300807
2023-12-13	237.94	241.58	235.95	240.72	334681
2023-12-14	243.76	251.20	238.15	250.00	619638
2023-12-15	251.54	257.04	250.21	251.96	603695
2023-12-18	251.39	254.89	249.27	254.78	302755
2023-12-19	255.99	256.62	254.14	255.72	194071
2023-12-20	254.91	259.63	252.40	255.05	265740
2023-12-21	257.23	259.43	256.90	259.17	199485
2023-12-22	259.84	262.43	258.27	261.36	207186
2023-12-26	261.05	264.07	261.05	263.98	124335
2023-12-27	264.46	265.24	263.70	264.19	164137
2023-12-28	264.88	265.60	263.75	264.52	152253
2023-12-29	263.62	265.99	263.36	264.16	155211
2024-01-02	262.06	263.56	257.92	258.65	259026
2024-01-03	256.12	256.82	251.59	251.59	244169
2024-01-04	251.32	254.10	250.50	251.15	252885
2024-01-05	250.88	252.25	249.64	249.73	177070
2024-01-08	249.87	252.90	249.07	252.83	178701
2024-01-09	250.13	251.02	249.25	250.32	143094
2024-01-10	250.10	250.72	247.54	250.62	155325
2024-01-11	250.20	250.90	247.72	250.61	132839
2024-01-12	253.39	253.39	250.27	251.62	104458
2024-01-16	250.00	251.04	248.83	250.54	199154
2024-01-17	247.83	251.05	247.83	249.46	201955
2024-01-18	250.22	253.16	249.96	251.54	264310
2024-01-19	252.55	254.19	249.84	253.42	249030
2024-01-22	254.07	255.00	251.95	253.91	168152
2024-01-23	255.73	255.73	252.01	254.33	175733
2024-01-24	255.54	256.00	250.91	251.05	144608
2024-01-25	253.91	254.75	252.88	254.05	188059
2024-01-26	254.43	254.84	251.28	252.20	148540
2024-01-29	251.61	255.09	251.18	255.01	126531
2024-01-30	253.34	257.34	253.34	257.23	234058
2024-01-31	257.57	257.57	251.03	251.72	735319
2024-02-01	253.61	258.01	250.19	257.36	236522
2024-02-02	256.17	258.52	254.13	256.70	195731
2024-02-05	254.19	254.99	250.76	252.62	175143
2024-02-06	253.13	254.04	251.89	253.65	159484
2024-02-07	255.32	256.55	253.38	255.81	133130
2024-02-08	257.53	262.78	255.58	261.87	233049
2024-02-09	262.37	263.94	260.81	263.63	149142
2024-02-12	264.00	266.51	263.12	264.76	195693
2024-02-13	261.00	263.47	258.46	260.37	219680
2024-02-14	261.32	263.74	260.79	263.72	145283
2024-02-15	265.16	265.97	263.19	265.72	153657
2024-02-16	264.18	267.46	263.31	264.07	197193
2024-02-20	264.05	264.91	261.91	264.11	178625
2024-02-21	265.02	265.26	260.74	261.69	317640
2024-02-22	263.05	275.67	263.05	273.46	374584
2024-02-23	274.96	275.38	271.47	273.71	280709
2024-02-26	271.06	273.09	270.71	270.87	222704
2024-02-27	271.18	271.18	265.15	268.00	284264
2024-02-28	267.21	269.63	264.94	266.96	220131
2024-02-29	268.35	269.51	264.78	265.65	560385
2024-03-01	265.11	266.57	264.42	266.09	230912
2024-03-04	266.45	268.18	264.98	265.32	178577
2024-03-05	265.00	265.00	260.89	261.79	182625
2024-03-06	263.75	266.13	262.60	265.18	151961
2024-03-07	266.66	268.54	265.32	267.39	132074
2024-03-08	267.39	268.91	263.58	264.76	212555
2024-03-11	264.71	264.71	260.98	263.23	156372
2024-03-12	262.85	264.30	261.54	263.87	197581
2024-03-13	264.03	265.22	263.16	264.95	181063
2024-03-14	264.71	264.71	261.10	264.18	216085
2024-03-15	263.00	265.80	262.65	263.20	516341
2024-03-18	263.60	266.07	262.88	263.65	172244
2024-03-19	263.99	264.31	261.91	262.59	154796
2024-03-20	261.93	265.03	261.61	264.95	215553
2024-03-21	265.72	270.74	265.72	270.14	153182
2024-03-22	270.99	270.99	266.94	268.52	189630
2024-03-25	269.09	269.51	266.58	267.15	199336
2024-03-26	267.39	270.18	266.31	268.43	278917
2024-03-27	270.11	273.93	268.88	273.74	192459
2024-03-28	274.24	276.09	272.18	274.54	232207
2024-04-01	274.54	274.82	271.65	271.69	194966
2024-04-02	271.28	271.46	268.83	270.27	238028
2024-04-03	268.96	273.28	268.96	273.00	217394
2024-04-04	273.00	278.00	269.59	270.80	350604
2024-04-05	271.64	272.06	269.32	271.13	171653
2024-04-08	272.01	272.77	270.96	271.25	184866
2024-04-09	272.22	273.76	269.43	273.76	165736
2024-04-10	269.83	272.31	269.32	271.77	252051
2024-04-11	271.55	271.55	268.56	268.89	247166
2024-04-12	267.07	267.07	262.74	264.65	218669
2024-04-15	266.57	267.70	262.39	263.13	138875
2024-04-16	262.00	264.01	260.99	262.66	143615
2024-04-17	262.98	263.23	260.28	260.80	133791
2024-04-18	262.30	262.73	258.82	259.12	105406
2024-04-19	258.67	261.10	257.71	259.59	145236
2024-04-22	260.78	262.92	258.88	260.52	145580
2024-04-23	261.69	262.92	258.51	262.08	192315
2024-04-24	261.42	262.66	258.16	260.06	162543
2024-04-25	258.61	260.87	255.78	259.66	202832
2024-04-26	259.42	261.88	259.01	260.40	165646
2024-04-29	260.96	262.90	260.09	262.49	135909
2024-04-30	261.75	262.53	257.87	258.19	249163
2024-05-01	257.93	263.67	257.20	260.95	260268
2024-05-02	262.06	263.79	260.07	262.80	213229
2024-05-03	264.44	266.07	262.83	265.61	171161
2024-05-06	267.59	270.88	267.59	270.65	207240
2024-05-07	271.13	274.53	271.13	272.06	222569
2024-05-08	271.07	271.63	267.91	271.00	297986
2024-05-09	271.47	278.06	271.23	277.84	300825
2024-05-10	278.00	279.38	275.54	278.89	364643
2024-05-13	279.29	279.29	273.70	273.76	197038
2024-05-14	274.27	275.28	271.67	271.99	301514
2024-05-15	273.44	275.80	273.43	274.56	203510
2024-05-16	274.72	274.72	270.10	270.56	415731
2024-05-17	271.83	272.39	269.51	271.65	810250
2024-05-20	271.30	272.27	267.64	268.41	401931
2024-05-21	246.16	258.13	243.09	243.14	619676
2024-05-22	242.64	248.79	242.34	243.12	306609
2024-05-23	243.45	243.45	237.64	237.90	261773
2024-05-24	238.00	239.40	236.43	237.94	222190
2024-05-28	237.94	238.66	233.09	233.58	311405
2024-05-29	232.55	232.61	229.32	230.00	237458
2024-05-30	231.05	231.54	229.65	231.30	234419
2024-05-31	231.35	235.10	229.68	234.72	398388
2024-06-03	235.73	235.73	227.62	229.38	257206
2024-06-04	228.59	229.89	227.30	228.05	228496
2024-06-05	229.34	229.52	225.57	228.44	224918
2024-06-06	227.53	227.53	225.41	226.51	158583
2024-06-07	226.00	226.90	224.62	226.15	187856
2024-06-10	224.58	226.72	223.78	225.28	190757
2024-06-11	224.28	226.57	222.18	225.70	265859
2024-06-12	229.43	234.20	229.43	232.73	277576
2024-06-13	232.73	233.98	230.54	233.67	298990
2024-06-14	231.26	232.12	225.72	228.72	166115
2024-06-17	228.13	232.61	226.83	232.07	207966
2024-06-18	232.06	233.68	231.75	232.20	267826
2024-06-20	231.63	233.71	231.42	231.80	249631
2024-06-21	232.37	232.77	228.97	231.32	536720
2024-06-24	231.02	234.50	230.09	232.27	187435
2024-06-25	231.07	231.42	226.95	228.82	254452
2024-06-26	227.35	229.99	226.37	229.81	196702
2024-06-27	229.61	231.37	228.66	230.31	191563
2024-06-28	231.28	233.55	229.07	231.94	444745
2024-07-01	231.78	233.79	227.63	227.68	215428
2024-07-02	227.81	229.05	226.71	228.21	169322
2024-07-03	228.49	228.97	226.36	227.59	125773
2024-07-05	226.86	227.66	224.17	226.61	181213
2024-07-08	227.81	229.01	225.54	226.51	222722
2024-07-09	225.85	225.96	224.02	225.00	244927
2024-07-10	225.42	230.06	225.42	229.88	146972
2024-07-11	232.09	236.47	232.09	235.27	181041
2024-07-12	237.28	239.29	235.81	237.15	171299
2024-07-15	236.91	240.38	236.36	236.63	229194
2024-07-16	238.04	243.96	236.89	243.36	259458
2024-07-17	242.11	245.82	240.74	243.35	290079
2024-07-18	241.44	245.55	239.44	239.65	186847
2024-07-19	241.03	241.42	235.03	236.61	332924
2024-07-22	237.29	240.69	234.10	240.57	142187
2024-07-23	239.32	241.15	238.49	239.87	223121
2024-07-24	239.54	239.54	234.03	235.99	253368
2024-07-25	237.69	243.75	237.18	240.55	324429
2024-07-26	242.80	247.38	241.64	245.95	234406
2024-07-29	246.21	246.89	244.29	245.22	153432
2024-07-30	245.78	249.80	245.03	248.61	190836
2024-07-31	249.92	252.84	247.13	250.33	774584
2024-08-01	249.18	251.37	239.46	243.34	333030
2024-08-02	241.11	242.08	236.37	241.38	305302
2024-08-05	237.96	238.89	233.37	234.80	374240
2024-08-06	236.23	239.89	234.82	235.80	286852
2024-08-07	238.07	240.42	232.13	232.70	251174
2024-08-08	234.88	237.24	233.56	235.45	195110
2024-08-09	235.70	236.28	233.34	234.44	171046
2024-08-12	234.64	235.05	232.16	233.04	147443
2024-08-13	233.64	237.46	232.83	237.41	143521
2024-08-14	238.98	240.14	235.50	236.49	171602
2024-08-15	239.39	241.82	237.00	240.42	189729
2024-08-16	239.21	241.42	238.61	239.66	999768
2024-08-19	239.64	241.23	238.87	239.65	368732
2024-08-20	238.86	240.23	237.90	239.47	270896
2024-08-21	242.10	248.24	240.11	247.78	439111
2024-08-22	253.92	256.28	241.67	256.03	455671
2024-08-23	257.57	262.20	256.16	257.40	371734
2024-08-26	258.00	259.40	256.15	257.18	257335
2024-08-27	255.81	257.48	254.47	255.90	210732
2024-08-28	255.67	257.45	253.50	256.30	326225
2024-08-29	257.91	258.11	254.51	255.16	210449
2024-08-30	255.74	256.87	253.28	256.56	252504
2024-09-03	254.97	256.15	248.89	250.18	198875
2024-09-04	250.01	250.94	247.91	250.14	216613
2024-09-05	249.76	249.76	244.93	246.60	161200
2024-09-06	246.84	248.66	242.62	244.27	170894
2024-09-09	245.47	248.60	244.22	247.36	161789
2024-09-10	247.53	248.90	245.78	248.85	147708
2024-09-11	247.16	248.21	241.61	247.93	151789
2024-09-12	247.93	248.43	245.35	248.24	144332
2024-09-13	249.26	252.01	248.55	251.81	144707
2024-09-16	252.63	254.68	252.04	253.37	142865
2024-09-17	254.18	257.80	254.18	255.18	154935
2024-09-18	256.16	259.22	254.36	255.61	148120
2024-09-19	259.74	261.30	257.54	260.03	189611
2024-09-20	258.63	258.83	254.01	255.58	452675
2024-09-23	255.75	257.05	253.12	255.39	145044
2024-09-24	256.49	258.17	254.88	257.92	142134
2024-09-25	259.39	259.39	255.25	255.59	142235
2024-09-26	257.66	261.68	257.66	260.96	168785
2024-09-27	262.00	265.86	260.56	261.66	162687
2024-09-30	261.80	263.28	260.42	262.63	161146
2024-10-01	261.57	262.60	257.61	260.83	154386
2024-10-02	259.79	261.30	258.57	260.59	139221
2024-10-03	258.77	259.33	253.59	255.31	227999
2024-10-04	257.98	257.98	250.73	252.00	260078
2024-10-07	251.62	253.74	250.57	252.79	297706
2024-10-08	252.00	252.36	248.71	250.31	261640
2024-10-09	249.98	253.79	249.92	253.19	227641
2024-10-10	251.32	253.90	250.67	253.60	121434
2024-10-11	253.60	257.96	253.60	256.62	111690
2024-10-14	256.27	258.30	255.81	257.87	136295
2024-10-15	258.32	261.53	256.58	257.18	170431
2024-10-16	257.59	260.50	256.47	256.65	123809
2024-10-17	257.75	259.77	255.17	256.14	142833
2024-10-18	256.66	257.59	253.99	257.17	246224
2024-10-21	256.66	257.55	252.95	253.35	159816
2024-10-22	253.11	253.11	249.39	251.11	199162
2024-10-23	251.11	251.92	248.96	249.97	405551
2024-10-24	249.76	249.76	247.37	248.89	218726
2024-10-25	249.84	251.60	247.85	248.10	135266
2024-10-28	249.44	252.36	249.44	250.37	194216
2024-10-29	248.65	250.29	246.11	249.14	234009
2024-10-30	249.14	252.74	249.13	250.88	176291
2024-10-31	250.29	251.04	247.77	247.89	253665
2024-11-01	248.19	251.59	247.92	249.03	191592
2024-11-04	249.31	251.33	247.17	247.56	382017
2024-11-05	247.10	253.49	245.25	253.38	143247
2024-11-06	262.45	266.71	262.25	264.36	270575
2024-11-07	264.25	264.25	259.71	260.57	136054
2024-11-08	260.10	264.25	259.30	261.44	165302
2024-11-11	262.27	264.94	261.13	261.21	123894
2024-11-12	260.52	261.89	257.40	257.61	313286
2024-11-13	257.28	259.18	255.03	259.04	269774
2024-11-14	257.93	259.51	255.97	256.56	214723
2024-11-15	257.04	259.27	254.07	254.78	290544
2024-11-18	253.68	255.70	252.87	253.45	228010
2024-11-19	250.08	252.45	249.18	249.86	176644
2024-11-20	249.86	253.00	248.28	252.56	136633
2024-11-21	253.12	258.37	252.57	256.58	135180
2024-11-22	257.24	261.79	257.24	261.27	201148
2024-11-25	261.97	266.86	259.76	263.62	409636
2024-11-26	262.75	263.62	256.27	258.73	280633
2024-11-27	260.35	261.69	257.64	259.36	410490
2024-11-29	259.74	261.39	258.58	260.99	122000
2024-12-02	260.75	260.88	257.31	259.15	188285
2024-12-03	259.28	259.28	256.12	258.44	177625
2024-12-04	257.84	259.13	255.62	256.54	172661
2024-12-05	256.54	257.84	253.20	254.58	211627
2024-12-06	255.23	257.06	253.35	254.40	235889
2024-12-09	254.80	258.63	253.99	255.43	396852
2024-12-10	254.72	256.23	249.60	252.87	272253
2024-12-11	254.93	255.61	248.62	249.55	532838
2024-12-12	234.04	244.95	224.94	229.11	1049444
2024-12-13	226.25	229.56	223.83	226.46	720284
2024-12-16	227.65	228.06	223.15	224.04	630870
2024-12-17	225.25	228.94	222.51	224.01	588974
2024-12-18	224.42	226.47	212.33	212.79	554035
2024-12-19	211.29	218.70	208.82	208.94	694301
2024-12-20	207.15	213.87	207.15	209.73	920942
2024-12-23	208.45	209.87	208.22	209.31	374289
2024-12-24	209.39	212.33	208.48	212.29	245747
2024-12-26	211.41	214.77	210.91	213.30	611977
2024-12-27	211.34	213.79	209.68	211.27	275121
2024-12-30	210.00	211.97	206.80	208.83	280443
2024-12-31	209.75	210.78	207.73	209.24	271324
2025-01-02	209.64	210.74	204.27	204.97	228647
2025-01-03	205.31	207.86	204.20	207.56	263180
2025-01-06	208.66	211.23	206.16	206.96	260448
2025-01-07	206.79	208.61	204.48	205.43	257043
2025-01-08	204.79	205.85	201.82	202.09	431294
2025-01-10	199.71	200.31	196.83	200.12	595467
2025-01-13	199.15	204.06	199.01	203.83	414714
2025-01-14	204.41	207.49	203.89	207.41	332476
2025-01-15	210.56	213.57	208.95	211.48	680464
2025-01-16	211.01	215.00	211.01	213.82	595862
2025-01-17	215.55	217.56	214.80	216.38	510599
2025-01-21	218.15	221.40	216.92	220.18	375136
2025-01-22	221.36	221.91	218.17	219.41	335597
2025-01-23	219.77	221.40	217.28	219.49	347416
2025-01-24	219.39	220.29	216.73	218.07	302336
2025-01-27	218.00	224.29	217.47	224.07	309189
2025-01-28	224.52	224.52	219.75	220.50	274172
2025-01-29	220.21	222.18	217.88	217.97	226815
2025-01-30	219.47	222.46	218.85	220.63	213908
2025-01-31	220.35	223.44	219.33	220.22	411285
2025-02-03	218.08	218.32	213.33	216.64	310066
2025-02-04	216.01	219.04	215.84	217.13	265132
2025-02-05	217.84	217.85	214.34	215.55	257075
2025-02-06	216.94	218.48	214.31	215.30	271101
2025-02-07	216.08	217.36	213.10	214.39	225230
2025-02-10	216.18	217.16	214.00	216.80	227715
2025-02-11	216.20	220.09	215.66	216.66	199641
2025-02-12	213.44	215.69	212.41	214.33	228758
2025-02-13	215.00	217.75	214.23	217.28	283959
2025-02-14	218.77	220.81	216.06	216.42	299621
2025-02-18	216.40	220.04	215.87	219.52	360312
2025-02-19	218.30	220.24	216.34	217.73	550033
2025-02-20	211.76	221.59	211.76	218.45	454299
2025-02-21	218.45	219.18	213.96	215.44	350942
2025-02-24	214.26	214.55	207.40	212.80	392990
2025-02-25	213.56	217.07	212.60	214.98	385269
2025-02-26	215.26	216.66	210.92	210.99	372411
2025-02-27	210.99	213.33	209.25	209.50	347719
2025-02-28	209.92	210.83	207.39	210.29	550781
2025-03-03	211.30	212.13	206.30	207.10	370701
2025-03-04	207.43	209.85	205.18	206.55	496935
2025-03-05	207.00	210.73	207.00	210.44	322796
2025-03-06	208.65	212.48	208.27	211.54	315162
2025-03-07	211.00	215.95	210.39	215.31	398741
2025-03-10	213.82	216.48	211.35	212.40	387635
2025-03-11	213.10	213.28	204.85	206.01	314713
2025-03-12	206.54	210.35	204.60	204.75	325311
2025-03-13	204.24	206.25	200.77	201.99	354304
2025-03-14	203.45	207.78	203.45	207.40	296348
2025-03-17	207.57	211.97	207.57	210.68	279628
2025-03-18	210.30	211.49	207.35	208.53	251764
2025-03-19	208.03	209.59	206.25	208.57	273401
2025-03-20	205.63	208.50	205.17	205.64	274834
2025-03-21	203.96	205.34	201.52	203.86	533848
2025-03-24	205.01	209.13	204.57	207.58	287576
2025-03-25	208.40	209.89	203.73	205.93	290406
2025-03-26	206.12	208.29	205.47	206.55	196502
2025-03-27	205.87	208.16	204.78	206.55	253936
2025-03-28	206.23	206.45	200.34	200.46	300382
2025-03-31	200.00	203.49	197.00	201.72	382168
2025-04-01	200.85	202.69	199.17	200.95	284911
2025-04-02	199.19	203.71	198.34	203.35	234776
2025-04-03	196.64	197.77	186.23	186.39	450740
2025-04-04	180.58	180.86	173.36	176.73	707560
2025-04-07	179.80	180.86	168.76	170.80	1024427
2025-04-08	175.48	177.87	165.07	167.51	716288
2025-04-09	165.99	187.88	165.03	187.29	767059
2025-04-10	183.05	183.16	175.25	181.04	666807
2025-04-11	181.04	185.84	178.96	185.56	622407
2025-04-14	187.07	187.84	182.14	184.45	449119
2025-04-15	183.81	186.26	182.29	183.09	272384
2025-04-16	183.09	183.63	178.93	180.69	249814
2025-04-17	180.69	182.67	179.56	180.81	404281
2025-04-21	178.62	179.69	174.59	177.11	389801
2025-04-22	179.29	183.54	176.86	183.06	302354
2025-04-23	186.90	192.10	184.32	184.73	255786

Explore More About NDSN

Coins representing dividend payouts and trends

NDSN Dividend History

Discover Nordson 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

NDSN Stock Split History

Discover Nordson 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

NDSN Historical Prices

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

Web Analytics