NHC Historical Prices

Summary

Key Stock Metrics

89.14

(April 8, 2025)

52-Week Low

138.49

(July 31, 2024)

52-Week High

138.49

(July 31, 2024)

All-Time High

108.14

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-02-26	14.38	14.75	14.38	14.75	2100
1993-03-01	14.88	15.25	14.88	15.25	5400
1993-03-02	15.25	15.75	15.25	15.75	3200
1993-03-03	16.00	16.75	16.00	16.75	10400
1993-03-04	16.63	16.63	16.38	16.38	1200
1993-03-08	16.38	16.38	16.25	16.25	1200
1993-03-09	16.13	16.13	16.13	16.13	400
1993-03-10	16.13	16.38	16.13	16.38	11200
1993-03-11	16.63	16.63	16.50	16.50	2500
1993-03-12	16.38	16.50	16.38	16.50	1100
1993-03-15	16.38	16.75	16.38	16.63	1300
1993-03-16	16.75	17.00	16.75	17.00	2600
1993-03-17	16.88	16.88	16.88	16.88	1200
1993-03-18	17.13	17.25	17.13	17.25	4100
1993-03-19	17.25	17.75	17.25	17.75	4600
1993-03-22	17.50	17.50	17.25	17.25	4700
1993-03-23	17.13	17.25	17.13	17.25	1600
1993-03-24	17.38	17.75	17.38	17.63	1900
1993-03-25	17.63	17.88	17.63	17.75	2700
1993-03-26	17.63	17.88	17.63	17.88	800
1993-03-29	17.75	18.00	17.75	17.75	900
1993-03-30	17.75	17.75	17.75	17.75	100
1993-03-31	17.75	18.00	17.75	17.88	3200
1993-04-01	18.00	18.38	18.00	18.38	1800
1993-04-02	18.38	18.38	17.88	17.88	4200
1993-04-05	18.13	18.13	18.00	18.00	6400
1993-04-06	18.25	18.25	18.25	18.25	500
1993-04-07	18.00	18.00	18.00	18.00	1000
1993-04-08	18.25	18.38	18.25	18.38	800
1993-04-12	18.25	18.25	18.13	18.25	900
1993-04-13	18.13	18.25	18.13	18.13	1000
1993-04-14	18.13	18.25	18.00	18.00	3700
1993-04-15	18.00	18.13	18.00	18.13	400
1993-04-16	18.00	18.00	17.88	17.88	1600
1993-04-19	17.75	17.75	17.63	17.75	1800
1993-04-20	17.50	17.50	17.50	17.50	700
1993-04-22	17.75	17.75	17.75	17.75	300
1993-04-23	17.63	17.63	17.63	17.63	800
1993-04-26	17.63	17.63	17.63	17.63	200
1993-04-27	17.63	17.63	17.50	17.50	700
1993-04-28	17.50	17.50	17.25	17.25	800
1993-04-29	17.13	17.13	17.00	17.00	700
1993-04-30	17.00	17.00	16.88	16.88	1300
1993-05-03	16.63	16.63	16.63	16.63	700
1993-05-04	16.75	16.75	16.38	16.38	1300
1993-05-05	16.25	16.63	16.25	16.63	1000
1993-05-06	16.38	16.50	16.38	16.50	2000
1993-05-07	16.63	16.63	16.50	16.50	600
1993-05-10	16.25	16.50	16.25	16.50	1900
1993-05-11	16.63	16.63	16.63	16.63	200
1993-05-12	16.75	16.88	16.75	16.88	2000
1993-05-14	17.00	17.00	17.00	17.00	3300
1993-05-17	17.00	17.25	17.00	17.00	1300
1993-05-18	17.00	17.00	17.00	17.00	900
1993-05-19	17.13	17.13	17.13	17.13	400
1993-05-20	17.13	17.13	17.00	17.00	1500
1993-05-24	17.00	17.00	17.00	17.00	1300
1993-05-25	17.13	17.13	17.13	17.13	200
1993-05-26	17.00	17.00	16.88	17.00	900
1993-05-27	17.00	17.00	16.88	16.88	1000
1993-05-28	16.88	16.88	16.75	16.88	900
1993-06-01	17.00	17.00	16.88	17.00	1600
1993-06-03	17.13	17.25	17.13	17.25	500
1993-06-07	17.50	17.50	17.38	17.38	800
1993-06-08	17.25	17.38	17.25	17.38	800
1993-06-09	17.25	17.25	17.13	17.13	600
1993-06-11	17.13	17.13	17.13	17.13	1000
1993-06-14	17.13	17.13	17.13	17.13	200
1993-06-15	17.25	17.25	17.25	17.25	5100
1993-06-17	17.38	17.50	17.38	17.38	1000
1993-06-18	17.50	17.50	17.25	17.50	2500
1993-06-21	17.38	17.38	17.38	17.38	200
1993-06-22	17.63	17.63	17.13	17.13	2600
1993-06-23	17.25	17.25	17.25	17.25	400
1993-06-24	16.88	16.88	16.88	16.88	2000
1993-06-25	17.00	17.00	16.88	17.00	1700
1993-06-28	17.13	17.13	17.13	17.13	600
1993-06-29	17.13	17.13	16.88	16.88	1200
1993-07-01	17.00	17.00	17.00	17.00	500
1993-07-06	17.00	17.00	17.00	17.00	400
1993-07-07	16.75	16.88	16.75	16.88	2800
1993-07-08	16.75	16.88	16.63	16.88	1300
1993-07-12	16.75	17.00	16.75	17.00	1100
1993-07-13	17.00	17.25	17.00	17.13	8300
1993-07-14	17.38	17.50	17.38	17.50	1000
1993-07-15	17.38	18.00	17.38	18.00	2500
1993-07-16	18.13	18.25	18.13	18.25	3700
1993-07-19	18.25	18.88	18.25	18.88	2300
1993-07-20	19.13	20.13	19.13	20.13	2800
1993-07-21	20.38	21.13	20.38	20.75	9800
1993-07-22	21.00	21.00	20.00	20.00	5300
1993-07-23	19.88	19.88	19.75	19.75	1000
1993-07-26	19.63	19.75	19.50	19.75	900
1993-07-29	19.63	19.63	19.63	19.63	100
1993-07-30	19.75	19.75	19.75	19.75	400
1993-08-02	19.75	20.13	19.50	20.00	2200
1993-08-03	19.88	19.88	19.75	19.88	400
1993-08-06	19.88	19.88	19.88	19.88	200
1993-08-10	19.63	19.63	19.63	19.63	800
1993-08-11	19.63	19.75	19.63	19.63	700
1993-08-12	19.38	19.50	19.38	19.50	800
1993-08-13	19.50	19.50	19.38	19.38	200
1993-08-16	19.50	19.50	19.50	19.50	1900
1993-08-17	19.25	19.25	19.25	19.25	300
1993-08-18	19.13	19.13	19.13	19.13	300
1993-08-19	19.25	19.25	19.00	19.00	700
1993-08-20	18.88	18.88	18.88	18.88	100
1993-08-23	18.75	18.75	18.75	18.75	100
1993-08-24	18.50	18.63	18.50	18.50	1200
1993-08-25	18.50	18.50	18.50	18.50	100
1993-08-26	19.00	19.75	19.00	19.75	4300
1993-08-27	19.63	19.63	19.63	19.63	2100
1993-08-30	19.75	19.75	19.75	19.75	300
1993-08-31	19.63	19.63	19.50	19.50	1100
1993-09-01	19.75	19.75	19.63	19.63	1300
1993-09-02	19.38	19.38	19.25	19.25	6200
1993-09-03	19.13	19.13	19.13	19.13	100
1993-09-07	19.13	19.25	19.13	19.25	13500
1993-09-08	19.50	19.88	19.50	19.88	6000
1993-09-09	19.75	19.88	19.75	19.88	1500
1993-09-10	20.25	20.25	20.25	20.25	1600
1993-09-13	20.50	20.75	20.50	20.50	3100
1993-09-15	20.38	20.63	20.38	20.63	1000
1993-09-17	20.75	20.75	20.75	20.75	200
1993-09-20	20.50	20.75	20.50	20.75	1700
1993-09-21	20.88	20.88	20.63	20.63	1000
1993-09-23	20.63	20.63	20.50	20.50	1000
1993-09-24	20.50	20.50	20.50	20.50	300
1993-09-27	20.75	21.00	20.75	21.00	3000
1993-09-28	21.13	21.13	21.00	21.00	500
1993-09-29	21.13	22.13	21.13	22.00	5200
1993-09-30	22.00	22.13	21.75	21.75	6100
1993-10-01	21.63	21.63	21.63	21.63	700
1993-10-04	21.75	22.00	21.75	21.75	2800
1993-10-05	21.88	21.88	21.88	21.88	8100
1993-10-06	21.63	22.00	21.63	22.00	5100
1993-10-07	22.00	22.00	22.00	22.00	3200
1993-10-08	22.00	22.00	21.75	21.75	2000
1993-10-11	21.88	22.00	21.88	22.00	1600
1993-10-12	22.13	22.25	22.13	22.25	300
1993-10-13	22.38	22.50	22.38	22.50	1000
1993-10-14	22.50	22.50	22.50	22.50	100
1993-10-15	22.63	22.63	22.63	22.63	1000
1993-10-18	22.75	22.75	22.75	22.75	200
1993-10-19	22.88	22.88	22.63	22.88	1100
1993-10-20	23.13	23.38	23.13	23.38	1100
1993-10-21	23.13	23.88	23.13	23.88	2600
1993-10-22	23.88	23.88	23.63	23.88	2800
1993-10-25	24.00	24.00	24.00	24.00	200
1993-10-26	23.88	24.00	23.88	24.00	900
1993-10-27	24.13	24.63	24.13	24.63	2200
1993-10-28	24.88	25.88	24.88	25.63	7800
1993-10-29	25.75	26.00	25.75	26.00	6500
1993-11-01	25.75	26.25	25.75	26.13	1700
1993-11-02	26.25	26.38	26.25	26.38	200
1993-11-03	26.38	26.38	26.38	26.38	1100
1993-11-04	26.38	26.38	25.88	25.88	3700
1993-11-05	25.88	25.88	25.50	25.50	2000
1993-11-08	25.38	25.63	25.13	25.25	4600
1993-11-09	25.50	25.63	25.38	25.38	6100
1993-11-10	25.50	25.50	25.50	25.50	100
1993-11-11	25.50	25.50	25.50	25.50	200
1993-11-12	25.75	25.75	25.38	25.38	1500
1993-11-15	25.63	25.75	25.38	25.50	1600
1993-11-16	26.00	26.00	26.00	26.00	5200
1993-11-17	25.88	26.00	25.88	25.88	1700
1993-11-18	26.00	26.13	25.88	26.00	3400
1993-11-19	26.13	26.13	26.13	26.13	1000
1993-11-22	25.88	26.25	25.88	26.25	700
1993-11-24	25.38	25.38	25.13	25.13	1800
1993-11-29	25.38	25.50	25.38	25.50	300
1993-11-30	25.50	26.13	25.38	25.88	1900
1993-12-01	25.75	25.75	25.63	25.63	400
1993-12-02	25.88	26.00	25.88	25.88	300
1993-12-03	25.75	25.75	25.75	25.75	1400
1993-12-06	25.50	25.50	25.38	25.50	3000
1993-12-07	25.50	25.50	25.38	25.38	900
1993-12-08	25.38	25.38	25.38	25.38	100
1993-12-10	25.50	25.63	25.50	25.63	200
1993-12-13	25.88	25.88	25.75	25.75	400
1993-12-14	25.63	25.63	25.63	25.63	300
1993-12-15	25.63	26.00	25.63	26.00	3400
1993-12-16	26.13	26.13	26.13	26.13	100
1993-12-17	26.13	26.25	26.13	26.13	3700
1993-12-20	26.13	26.13	26.13	26.13	200
1993-12-21	26.13	26.13	26.13	26.13	600
1993-12-23	26.25	26.25	26.25	26.25	8500
1993-12-27	26.00	26.00	25.88	25.88	900
1993-12-28	26.13	26.25	26.13	26.25	200
1993-12-29	26.38	26.38	26.13	26.25	2200
1993-12-30	26.13	26.38	25.75	26.25	4700
1994-01-03	26.25	26.25	26.00	26.00	1100
1994-01-04	26.25	26.50	26.25	26.25	2600
1994-01-05	26.38	26.38	26.25	26.25	1200
1994-01-06	25.88	25.88	25.88	25.88	2900
1994-01-10	26.00	26.13	25.88	26.00	1200
1994-01-11	26.13	26.13	26.13	26.13	100
1994-01-12	26.00	26.25	26.00	26.25	5700
1994-01-13	26.13	26.25	26.00	26.25	1400
1994-01-14	26.25	26.50	26.25	26.50	600
1994-01-17	26.63	26.63	26.50	26.50	600
1994-01-18	26.50	26.50	26.25	26.50	1600
1994-01-19	26.25	26.25	26.13	26.13	1100
1994-01-20	26.13	26.50	26.13	26.50	6000
1994-01-21	26.63	26.88	26.50	26.88	1400
1994-01-24	27.13	28.00	27.13	28.00	2500
1994-01-25	28.25	29.00	28.25	28.63	7200
1994-01-26	28.50	28.88	28.50	28.88	4500
1994-01-27	29.00	30.25	29.00	30.00	9200
1994-01-28	30.13	30.13	29.63	29.63	1700
1994-01-31	29.63	29.88	28.75	28.88	7200
1994-02-01	29.13	29.38	29.00	29.00	3000
1994-02-02	29.00	29.00	29.00	29.00	700
1994-02-03	29.00	29.00	29.00	29.00	200
1994-02-04	29.00	29.00	28.38	28.38	2100
1994-02-07	27.88	28.00	27.88	27.88	21200
1994-02-08	28.00	28.00	27.63	27.63	2100
1994-02-09	27.50	27.88	27.38	27.75	1700
1994-02-10	27.75	27.75	27.63	27.63	500
1994-02-11	27.75	27.88	27.38	27.38	1600
1994-02-14	27.50	27.50	27.38	27.38	1000
1994-02-15	27.38	27.38	27.38	27.38	200
1994-02-16	27.38	27.38	27.38	27.38	200
1994-02-17	27.38	27.38	27.38	27.38	100
1994-02-18	27.25	27.25	27.00	27.00	800
1994-02-22	27.13	27.13	27.00	27.00	1300
1994-02-23	26.75	26.75	26.38	26.38	1700
1994-02-24	26.13	26.13	25.75	25.88	2500
1994-02-25	25.75	25.75	25.50	25.50	1900
1994-02-28	25.50	25.75	25.25	25.75	13900
1994-03-01	25.88	26.25	25.88	26.25	2500
1994-03-02	26.13	26.50	26.00	26.50	700
1994-03-03	26.25	26.38	26.13	26.13	5800
1994-03-04	25.88	25.88	25.75	25.88	1700
1994-03-07	26.00	26.00	25.75	26.00	600
1994-03-08	26.00	26.00	25.88	25.88	400
1994-03-09	25.75	25.75	25.50	25.75	700
1994-03-10	25.63	25.75	25.63	25.75	1200
1994-03-11	25.88	26.00	25.88	26.00	400
1994-03-14	26.25	26.38	26.25	26.38	300
1994-03-15	26.63	28.38	26.63	28.38	6400
1994-03-16	28.38	28.38	27.63	27.63	7300
1994-03-17	27.75	27.75	27.00	27.38	17100
1994-03-18	27.50	27.50	27.38	27.38	1100
1994-03-21	27.38	28.00	27.38	28.00	2600
1994-03-22	28.25	28.50	28.25	28.50	1000
1994-03-23	28.50	28.50	28.50	28.50	500
1994-03-24	28.25	28.25	28.00	28.00	700
1994-03-25	27.38	27.38	27.38	27.38	800
1994-03-28	27.13	27.13	27.13	27.13	100
1994-03-29	26.88	26.88	26.25	26.25	2500
1994-03-30	26.00	26.00	26.00	26.00	700
1994-03-31	25.88	26.00	25.63	25.63	1200
1994-04-04	25.38	25.38	24.75	25.00	5700
1994-04-05	25.25	25.25	25.13	25.25	4200
1994-04-06	25.38	25.38	25.13	25.13	4500
1994-04-08	25.00	25.00	25.00	25.00	100
1994-04-11	25.00	25.13	25.00	25.13	1200
1994-04-12	25.00	25.00	25.00	25.00	500
1994-04-13	25.25	25.25	25.25	25.25	100
1994-04-14	25.13	25.13	25.13	25.13	1000
1994-04-15	25.13	25.13	25.13	25.13	200
1994-04-18	25.38	25.50	25.00	25.00	5300
1994-04-19	24.88	25.00	24.88	25.00	2700
1994-04-20	24.88	24.88	24.88	24.88	100
1994-04-21	25.13	25.13	25.13	25.13	200
1994-04-22	25.00	25.00	25.00	25.00	300
1994-04-25	25.25	25.25	25.25	25.25	300
1994-04-26	25.13	25.50	25.13	25.50	1000
1994-04-28	25.50	25.50	25.50	25.50	100
1994-04-29	25.38	25.50	25.38	25.50	300
1994-05-02	25.38	25.38	25.25	25.25	1100
1994-05-04	25.13	25.75	25.13	25.75	6900
1994-05-05	26.00	26.25	25.88	26.25	1400
1994-05-06	26.50	26.50	26.38	26.38	400
1994-05-09	26.25	26.63	26.25	26.63	1100
1994-05-10	26.50	26.50	26.50	26.50	100
1994-05-11	26.63	26.63	26.25	26.25	700
1994-05-12	26.50	26.75	26.50	26.63	1600
1994-05-13	26.50	26.50	26.13	26.25	3700
1994-05-16	26.13	26.13	26.00	26.00	200
1994-05-17	26.25	26.25	25.75	26.00	1800
1994-05-18	26.25	26.25	26.00	26.00	500
1994-05-19	26.00	26.25	26.00	26.25	1300
1994-05-20	26.25	26.25	26.25	26.25	500
1994-05-23	26.25	26.25	26.00	26.25	1000
1994-05-24	26.00	26.00	25.75	26.00	1300
1994-05-27	25.88	26.13	25.50	26.13	6600
1994-05-31	26.25	26.25	26.25	26.25	100
1994-06-01	26.38	26.63	26.38	26.63	400
1994-06-02	26.88	27.00	26.88	27.00	2000
1994-06-06	27.25	27.38	27.25	27.38	600
1994-06-07	27.50	28.13	27.50	28.13	1300
1994-06-08	28.25	28.50	28.25	28.50	700
1994-06-09	28.63	29.13	28.63	29.13	4000
1994-06-13	29.63	29.88	29.63	29.88	3200
1994-06-14	29.75	29.75	29.75	29.75	100
1994-06-15	29.50	29.50	29.13	29.13	4200
1994-06-16	29.00	29.00	29.00	29.00	300
1994-06-17	28.88	28.88	28.75	28.88	600
1994-06-20	29.00	29.00	29.00	29.00	500
1994-06-21	29.25	29.75	29.13	29.63	5100
1994-06-22	29.63	29.63	29.25	29.25	3500
1994-06-23	29.50	29.50	29.00	29.00	3100
1994-06-24	28.88	29.00	28.88	29.00	1000
1994-06-28	28.88	28.88	28.75	28.75	500
1994-06-30	28.63	29.00	28.63	28.75	2500
1994-07-01	28.88	28.88	28.88	28.88	100
1994-07-06	28.63	28.63	28.50	28.50	500
1994-07-07	28.25	28.25	28.00	28.00	2600
1994-07-08	28.00	28.00	28.00	28.00	100
1994-07-12	27.88	27.88	27.88	27.88	100
1994-07-14	27.75	27.75	27.75	27.75	100
1994-07-15	27.75	27.75	27.75	27.75	200
1994-07-19	27.63	27.63	27.50	27.50	200
1994-07-20	27.38	27.38	27.38	27.38	100
1994-07-21	27.13	27.38	27.00	27.00	2100
1994-07-22	27.00	27.13	27.00	27.13	2300
1994-07-25	27.00	27.00	26.75	26.75	400
1994-07-26	26.75	26.75	26.50	26.50	1000
1994-07-27	26.38	26.38	25.63	25.63	4100
1994-07-28	25.75	25.88	25.63	25.75	900
1994-07-29	25.88	25.88	25.63	25.88	6300
1994-08-01	25.63	25.63	25.50	25.50	1400
1994-08-02	25.50	25.50	25.50	25.50	400
1994-08-03	25.75	25.75	25.63	25.63	600
1994-08-04	25.63	25.63	25.63	25.63	500
1994-08-08	25.88	25.88	25.88	25.88	300
1994-08-09	25.88	25.88	25.63	25.63	1100
1994-08-10	25.50	26.00	25.50	25.75	1800
1994-08-11	25.88	25.88	25.88	25.88	300
1994-08-12	25.75	26.13	25.75	26.13	600
1994-08-15	26.25	26.38	26.13	26.25	2100
1994-08-16	26.00	26.00	25.88	25.88	600
1994-08-17	26.00	26.25	26.00	26.25	300
1994-08-18	26.50	26.63	26.38	26.38	1800
1994-08-19	26.38	26.63	26.38	26.50	1500
1994-08-22	26.38	26.38	26.38	26.38	2000
1994-08-23	26.25	26.75	26.13	26.75	2700
1994-08-24	26.63	27.00	26.63	26.88	6000
1994-08-25	26.63	26.63	26.38	26.38	2400
1994-08-26	26.25	26.25	26.25	26.25	2300
1994-08-29	26.50	26.50	26.38	26.38	300
1994-08-30	26.25	26.25	25.88	25.88	7000
1994-08-31	25.88	25.88	25.38	25.50	3000
1994-09-01	25.50	25.63	25.50	25.63	800
1994-09-02	25.75	26.13	25.75	26.13	2400
1994-09-06	26.38	26.50	26.38	26.50	600
1994-09-07	26.25	26.63	26.13	26.63	2100
1994-09-08	26.75	26.88	26.75	26.88	2000
1994-09-09	26.75	26.75	26.75	26.75	400
1994-09-12	26.75	26.75	26.63	26.63	2200
1994-09-13	26.88	27.13	26.88	27.00	3600
1994-09-14	27.00	27.00	27.00	27.00	500
1994-09-15	27.25	27.25	27.25	27.25	400
1994-09-19	27.25	27.25	27.25	27.25	500
1994-09-20	27.38	27.50	27.38	27.50	900
1994-09-22	27.50	27.88	27.50	27.88	600
1994-09-23	28.00	28.00	28.00	28.00	200
1994-09-26	27.88	27.88	27.63	27.63	900
1994-09-28	27.50	27.50	27.50	27.50	100
1994-09-29	27.38	27.38	27.38	27.38	500
1994-10-03	27.75	27.75	27.50	27.50	1800
1994-10-04	27.25	27.25	27.25	27.25	100
1994-10-07	27.38	27.38	27.13	27.13	400
1994-10-10	27.25	27.25	27.25	27.25	100
1994-10-11	27.50	27.50	27.50	27.50	200
1994-10-13	27.63	27.63	27.63	27.63	500
1994-10-14	27.88	28.00	27.88	28.00	2200
1994-10-17	28.13	28.38	28.13	28.38	600
1994-10-18	28.50	28.75	28.50	28.75	500
1994-10-19	28.88	28.88	28.38	28.38	3000
1994-10-20	28.13	28.13	28.13	28.13	100
1994-10-21	28.00	28.00	28.00	28.00	200
1994-10-24	27.88	27.88	27.88	27.88	300
1994-10-25	27.88	27.88	27.88	27.88	700
1994-10-26	27.63	27.63	27.63	27.63	600
1994-10-27	27.63	27.63	27.63	27.63	700
1994-10-28	27.63	27.63	27.63	27.63	200
1994-10-31	27.50	27.88	27.50	27.88	400
1994-11-01	27.75	27.75	27.50	27.63	500
1994-11-02	27.50	27.50	27.50	27.50	100
1994-11-03	27.38	27.63	27.38	27.50	300
1994-11-04	27.75	27.75	27.75	27.75	900
1994-11-08	27.75	27.75	27.75	27.75	800
1994-11-09	27.88	28.00	27.75	27.75	2200
1994-11-10	28.00	28.13	28.00	28.00	6500
1994-11-15	27.88	27.88	27.63	27.63	1400
1994-11-16	27.88	27.88	27.50	27.50	1100
1994-11-17	27.75	28.13	27.75	28.13	4600
1994-11-18	28.00	28.13	28.00	28.13	300
1994-11-21	28.00	28.00	27.88	28.00	600
1994-11-22	28.00	28.00	27.88	27.88	900
1994-11-23	27.75	27.75	27.63	27.63	800
1994-11-25	27.75	27.75	27.75	27.75	1500
1994-11-28	27.63	27.75	27.63	27.75	400
1994-11-30	28.00	28.00	28.00	28.00	1400
1994-12-01	28.00	28.00	28.00	28.00	100
1994-12-05	27.88	27.88	27.88	27.88	200
1994-12-06	27.75	27.75	27.75	27.75	500
1994-12-07	27.63	27.75	27.63	27.75	300
1994-12-08	27.50	27.50	27.38	27.38	2400
1994-12-09	26.75	26.75	26.00	26.00	19500
1994-12-12	25.88	25.88	25.88	25.88	100
1994-12-13	26.00	26.00	26.00	26.00	2200
1994-12-14	25.88	26.13	25.88	26.13	1200
1994-12-16	25.88	25.88	25.75	25.75	300
1994-12-19	25.63	25.63	25.50	25.50	400
1994-12-20	25.50	25.50	25.38	25.50	400
1994-12-21	25.38	25.38	25.38	25.38	100
1994-12-22	25.38	26.00	25.38	26.00	2000
1994-12-23	25.75	26.00	25.75	25.88	1200
1994-12-27	25.88	26.13	25.75	25.75	600
1994-12-29	25.75	26.00	25.75	25.88	1500
1994-12-30	26.00	26.00	26.00	26.00	100
1995-01-03	25.88	25.88	25.88	25.88	200
1995-01-04	26.00	26.00	26.00	26.00	100
1995-01-05	25.88	25.88	25.88	25.88	100
1995-01-09	25.88	25.88	25.63	25.63	700
1995-01-10	25.50	25.50	25.50	25.50	400
1995-01-11	25.38	25.38	25.25	25.25	1100
1995-01-12	25.25	25.25	24.88	24.88	3300
1995-01-13	25.00	25.00	25.00	25.00	100
1995-01-16	24.75	25.00	24.75	25.00	5700
1995-01-17	25.13	25.25	25.13	25.25	400
1995-01-18	25.50	25.50	25.50	25.50	200
1995-01-19	25.50	25.50	25.50	25.50	2000
1995-01-20	25.50	25.50	25.50	25.50	400
1995-01-23	25.25	25.25	25.25	25.25	300
1995-01-24	25.25	25.25	25.25	25.25	100
1995-01-25	25.50	25.50	25.50	25.50	400
1995-01-26	25.50	25.50	25.38	25.50	300
1995-01-27	25.25	25.25	24.63	24.63	5000
1995-01-30	24.63	24.63	24.38	24.63	1800
1995-01-31	24.88	24.88	24.63	24.63	700
1995-02-01	24.63	24.63	24.50	24.50	2600
1995-02-02	24.63	24.63	24.13	24.13	2400
1995-02-03	24.00	25.00	23.88	25.00	11900
1995-02-06	25.00	25.00	24.75	24.75	5700
1995-02-07	24.75	24.75	24.75	24.75	1400
1995-02-08	24.75	24.75	24.63	24.63	1000
1995-02-09	24.63	24.63	24.50	24.50	10400
1995-02-10	24.50	24.88	24.50	24.88	2600
1995-02-13	24.88	25.00	24.88	25.00	600
1995-02-14	25.00	25.00	25.00	25.00	1600
1995-02-15	24.88	25.25	24.88	25.25	1200
1995-02-16	25.00	25.00	25.00	25.00	400
1995-02-21	24.88	24.88	24.88	24.88	600
1995-02-22	24.88	24.88	24.88	24.88	100
1995-02-23	24.50	24.75	24.50	24.63	5100
1995-02-24	24.88	24.88	24.88	24.88	300
1995-02-27	24.88	24.88	24.75	24.75	200
1995-02-28	24.63	24.63	24.63	24.63	100
1995-03-01	24.50	24.50	24.38	24.50	2900
1995-03-02	24.38	24.75	24.38	24.75	1600
1995-03-03	25.00	25.00	25.00	25.00	200
1995-03-06	24.88	24.88	24.88	24.88	200
1995-03-07	24.63	24.63	24.63	24.63	600
1995-03-08	24.88	25.00	24.63	24.63	2700
1995-03-13	24.63	24.63	24.63	24.63	200
1995-03-14	24.75	24.75	24.75	24.75	1900
1995-03-15	24.75	24.88	24.75	24.88	300
1995-03-16	24.75	24.88	24.75	24.88	500
1995-03-17	24.75	24.75	24.75	24.75	700
1995-03-20	24.75	24.75	24.63	24.63	600
1995-03-21	24.50	24.88	24.38	24.88	4700
1995-03-23	24.75	24.88	24.50	24.88	2600
1995-03-24	24.75	24.75	24.50	24.50	700
1995-03-27	23.88	24.00	23.75	24.00	800
1995-03-28	23.88	24.13	22.88	23.00	6300
1995-03-29	22.88	23.75	22.88	23.75	10000
1995-03-30	24.00	24.25	24.00	24.25	4400
1995-03-31	24.00	24.25	24.00	24.25	1500
1995-04-03	24.38	24.63	24.38	24.50	3700
1995-04-04	24.50	24.63	24.50	24.63	300
1995-04-05	24.50	24.88	24.50	24.88	1500
1995-04-07	24.75	24.88	24.75	24.88	1400
1995-04-10	24.63	25.00	24.63	25.00	1100
1995-04-11	25.00	25.25	25.00	25.25	400
1995-04-12	25.50	25.50	25.50	25.50	1400
1995-04-13	25.75	26.00	25.75	26.00	5800
1995-04-17	25.88	25.88	25.88	25.88	1000
1995-04-18	25.88	26.13	25.88	26.13	400
1995-04-19	26.38	26.38	26.25	26.25	300
1995-04-20	26.13	26.13	26.13	26.13	1600
1995-04-21	26.00	26.13	25.50	25.75	13400
1995-04-24	25.63	25.88	25.63	25.88	1100
1995-04-25	26.00	26.00	25.88	26.00	1000
1995-04-26	25.88	26.00	25.88	26.00	2200
1995-04-27	26.13	26.25	26.00	26.25	1100
1995-05-01	26.38	26.38	26.13	26.13	1000
1995-05-03	26.00	26.00	26.00	26.00	800
1995-05-04	25.75	25.75	25.50	25.50	3300
1995-05-05	25.38	25.38	25.38	25.38	2000
1995-05-08	25.38	25.63	25.38	25.50	1500
1995-05-09	25.75	25.75	25.75	25.75	200
1995-05-12	26.00	26.25	26.00	26.25	1900
1995-05-15	26.00	26.00	26.00	26.00	11000
1995-05-16	26.00	26.25	26.00	26.25	1500
1995-05-17	26.13	26.13	26.13	26.13	1300
1995-05-18	26.38	26.38	26.00	26.13	2000
1995-05-19	26.00	26.00	26.00	26.00	400
1995-05-22	26.00	26.00	26.00	26.00	200
1995-05-23	26.00	26.00	26.00	26.00	300
1995-05-25	26.13	26.13	26.13	26.13	500
1995-05-30	26.38	26.38	26.25	26.38	1600
1995-05-31	26.25	26.38	26.25	26.38	2000
1995-06-01	26.38	26.38	26.38	26.38	500
1995-06-02	26.38	26.38	26.38	26.38	400
1995-06-05	26.25	26.38	26.25	26.38	1200
1995-06-06	26.50	26.88	26.50	26.88	2600
1995-06-07	27.13	27.50	27.13	27.25	2200
1995-06-08	27.13	27.63	27.13	27.63	1600
1995-06-09	27.75	27.88	27.50	27.50	2600
1995-06-12	27.63	28.50	27.63	28.50	5200
1995-06-13	28.38	28.38	28.13	28.13	800
1995-06-14	27.88	27.88	27.88	27.88	100
1995-06-15	28.00	28.00	28.00	28.00	1200
1995-06-19	27.88	28.25	27.63	27.75	2600
1995-06-21	27.88	28.00	27.88	27.88	1200
1995-06-22	28.00	28.38	28.00	28.38	700
1995-06-23	28.25	28.25	28.00	28.13	1100
1995-06-26	28.25	28.25	28.25	28.25	100
1995-06-27	28.13	28.38	28.13	28.38	300
1995-06-28	28.00	28.00	28.00	28.00	200
1995-06-29	28.00	28.00	28.00	28.00	500
1995-06-30	28.00	28.00	28.00	28.00	100
1995-07-05	28.00	28.25	28.00	28.25	700
1995-07-06	28.50	28.50	28.50	28.50	700
1995-07-07	28.50	28.63	27.88	28.00	4800
1995-07-10	28.00	28.00	28.00	28.00	1100
1995-07-11	28.00	28.25	28.00	28.13	1200
1995-07-12	28.38	28.38	28.38	28.38	500
1995-07-13	28.50	28.63	28.50	28.63	900
1995-07-14	28.75	28.75	28.75	28.75	200
1995-07-17	28.75	28.75	28.75	28.75	2100
1995-07-18	28.75	28.75	28.75	28.75	600
1995-07-19	29.00	29.13	29.00	29.13	500
1995-07-20	29.00	29.38	29.00	29.38	1400
1995-07-21	29.50	29.75	29.50	29.75	1800
1995-07-24	30.00	30.88	29.88	30.88	2900
1995-07-25	31.00	31.50	30.88	31.50	5200
1995-07-26	31.38	31.38	31.13	31.25	1100
1995-07-27	31.00	31.00	30.75	30.75	600
1995-07-28	30.50	30.63	30.50	30.63	1300
1995-07-31	30.38	30.38	30.13	30.13	2000
1995-08-01	30.25	30.63	30.25	30.63	1200
1995-08-02	30.38	30.38	30.25	30.25	1300
1995-08-03	30.38	30.50	30.38	30.50	800
1995-08-04	30.13	30.25	30.13	30.25	1600
1995-08-07	30.13	30.13	30.13	30.13	100
1995-08-08	30.38	30.38	30.13	30.13	3400
1995-08-09	30.00	30.00	30.00	30.00	1000
1995-08-10	29.75	29.75	29.75	29.75	15000
1995-08-14	29.63	29.63	29.25	29.25	1900
1995-08-15	29.13	29.25	29.13	29.25	600
1995-08-16	29.25	29.25	29.00	29.00	1300
1995-08-17	28.88	29.13	28.88	29.13	700
1995-08-18	28.88	29.13	28.88	29.13	13200
1995-08-21	29.38	29.38	29.38	29.38	200
1995-08-22	29.63	29.75	29.38	29.75	1300
1995-08-23	29.88	30.00	29.88	29.88	1900
1995-08-24	30.00	30.00	30.00	30.00	400
1995-08-25	30.13	30.63	30.13	30.63	2500
1995-08-28	30.50	30.75	30.50	30.75	600
1995-08-29	30.50	30.50	30.50	30.50	500
1995-08-31	30.63	30.63	30.63	30.63	200
1995-09-01	30.63	30.63	30.38	30.50	600
1995-09-05	30.50	30.50	30.50	30.50	500
1995-09-06	30.50	30.50	30.00	30.00	1200
1995-09-07	30.00	30.25	30.00	30.25	1400
1995-09-08	30.38	30.38	30.13	30.38	2600
1995-09-11	30.38	30.50	30.38	30.50	2000
1995-09-12	30.25	30.50	30.25	30.50	700
1995-09-13	30.38	30.50	30.38	30.50	1100
1995-09-14	30.50	30.50	30.25	30.25	3600
1995-09-15	30.38	30.38	30.13	30.13	800
1995-09-18	30.25	30.25	30.25	30.25	1400
1995-09-19	30.25	30.25	30.25	30.25	500
1995-09-20	30.25	30.25	30.25	30.25	200
1995-09-21	30.25	30.25	30.00	30.00	600
1995-09-22	30.13	30.13	30.13	30.13	300
1995-09-25	30.00	30.13	30.00	30.00	6200
1995-09-26	30.13	30.13	30.13	30.13	1400
1995-09-27	29.38	30.00	29.38	30.00	3800
1995-09-29	29.75	29.75	29.75	29.75	100
1995-10-02	29.50	29.75	29.50	29.75	2300
1995-10-03	29.75	29.75	29.75	29.75	500
1995-10-04	29.75	29.75	29.50	29.50	1400
1995-10-05	29.88	30.00	29.75	29.88	1200
1995-10-06	29.75	29.88	29.75	29.88	200
1995-10-10	29.75	29.75	29.75	29.75	900
1995-10-11	30.00	30.13	30.00	30.13	2400
1995-10-12	30.13	31.00	30.13	31.00	2800
1995-10-13	31.00	31.00	31.00	31.00	100
1995-10-16	31.25	31.25	31.25	31.25	300
1995-10-17	31.50	32.63	31.50	32.63	1700
1995-10-18	32.63	33.00	32.63	33.00	700
1995-10-19	33.00	33.00	33.00	33.00	1700
1995-10-20	33.00	33.00	33.00	33.00	200
1995-10-23	33.25	33.25	33.00	33.00	600
1995-10-24	33.00	33.00	33.00	33.00	300
1995-10-25	33.25	33.50	33.25	33.50	400
1995-10-26	33.88	33.88	33.88	33.88	500
1995-10-27	33.88	33.88	33.13	33.13	1500
1995-11-01	33.13	33.50	33.13	33.50	3200
1995-11-03	33.38	33.75	33.38	33.75	2200
1995-11-06	33.63	33.63	33.63	33.63	100
1995-11-07	33.63	33.63	33.63	33.63	100
1995-11-08	33.88	33.88	33.88	33.88	1500
1995-11-09	33.75	33.75	33.75	33.75	100
1995-11-10	33.75	33.75	33.75	33.75	900
1995-11-13	33.75	33.75	33.75	33.75	300
1995-11-14	33.75	34.00	33.75	33.75	2100
1995-11-15	33.88	34.50	33.88	34.50	3100
1995-11-16	34.75	35.75	34.75	35.50	4100
1995-11-17	35.88	35.88	35.63	35.63	1000
1995-11-20	35.63	35.88	35.63	35.63	4300
1995-11-21	35.63	35.63	35.50	35.50	700
1995-11-22	35.38	35.50	35.38	35.50	2300
1995-11-24	35.50	35.50	35.50	35.50	100
1995-11-27	35.75	36.00	35.75	36.00	2200
1995-11-28	36.13	37.63	36.13	37.25	4600
1995-11-29	37.25	37.38	37.00	37.25	2100
1995-11-30	37.13	37.13	36.50	36.50	2100
1995-12-01	36.75	36.75	36.75	36.75	600
1995-12-04	36.88	36.88	36.88	36.88	100
1995-12-06	37.00	37.00	37.00	37.00	200
1995-12-07	37.00	37.00	36.63	36.75	1000
1995-12-08	36.50	36.50	36.38	36.50	600
1995-12-11	36.75	36.88	36.75	36.88	300
1995-12-12	36.63	36.63	36.38	36.38	1900
1995-12-13	36.63	36.75	36.50	36.50	1100
1995-12-14	36.88	37.13	36.88	37.00	1100
1995-12-15	37.00	37.38	37.00	37.38	1000
1995-12-18	37.63	37.63	37.50	37.50	1800
1995-12-20	37.38	37.50	37.38	37.50	800
1995-12-21	38.50	39.25	38.50	39.00	4600
1995-12-22	38.75	38.75	38.63	38.75	2900
1995-12-26	39.00	39.38	39.00	39.38	1000
1995-12-27	39.00	39.25	39.00	39.25	500
1995-12-28	39.00	39.00	38.50	38.50	2200
1995-12-29	38.63	39.00	38.63	39.00	2600
1996-01-02	39.25	39.25	39.25	39.25	100
1996-01-04	39.38	39.63	39.38	39.63	1300
1996-01-05	39.63	40.25	39.63	40.25	2000
1996-01-08	40.25	40.25	40.25	40.25	300
1996-01-09	40.50	40.63	40.38	40.38	1100
1996-01-10	40.25	40.38	40.25	40.38	200
1996-01-11	40.25	40.25	40.25	40.25	200
1996-01-12	40.38	40.38	40.38	40.38	200
1996-01-16	40.38	40.63	40.38	40.63	1600
1996-01-17	40.75	41.00	40.75	40.75	600
1996-01-19	40.88	40.88	40.88	40.88	400
1996-01-22	41.00	41.13	41.00	41.13	4200
1996-01-23	40.63	40.88	40.63	40.88	2000
1996-01-24	41.00	41.00	41.00	41.00	100
1996-01-25	40.75	40.75	40.75	40.75	200
1996-01-26	40.88	40.88	40.88	40.88	5500
1996-01-29	40.63	40.63	40.63	40.63	200
1996-01-30	40.50	40.50	40.38	40.38	900
1996-01-31	40.13	40.13	38.63	38.88	14100
1996-02-01	39.00	39.00	39.00	39.00	1900
1996-02-02	39.00	39.25	39.00	39.25	400
1996-02-05	39.38	39.38	39.38	39.38	100
1996-02-06	39.13	39.13	38.88	39.00	1500
1996-02-07	39.25	39.25	39.13	39.13	300
1996-02-08	39.13	39.13	39.00	39.00	500
1996-02-09	39.38	39.38	39.00	39.00	1200
1996-02-12	39.00	39.25	38.88	39.25	2300
1996-02-13	39.13	39.13	38.88	39.13	800
1996-02-14	39.38	39.50	39.38	39.50	400
1996-02-15	39.38	39.38	39.38	39.38	200
1996-02-16	39.63	39.63	39.63	39.63	100
1996-02-22	39.88	39.88	39.88	39.88	100
1996-02-23	40.00	40.00	39.88	39.88	200
1996-02-26	40.13	40.13	40.13	40.13	200
1996-02-28	40.38	40.88	40.38	40.88	1200
1996-02-29	40.88	40.88	40.88	40.88	300
1996-03-04	40.88	40.88	40.63	40.75	1300
1996-03-06	40.63	40.63	38.63	38.88	13300
1996-03-07	38.88	38.88	38.88	38.88	500
1996-03-08	38.75	38.75	38.75	38.75	100
1996-03-11	38.88	39.25	38.63	39.25	1500
1996-03-12	39.13	39.13	37.38	37.88	29900
1996-03-13	37.88	38.00	37.88	37.88	1300
1996-03-14	38.13	38.13	38.13	38.13	200
1996-03-15	38.25	38.25	38.25	38.25	100
1996-03-18	38.50	38.88	38.50	38.88	1100
1996-03-20	39.00	39.00	38.63	38.63	1100
1996-03-22	38.50	38.50	38.50	38.50	200
1996-03-25	38.88	38.88	38.88	38.88	300
1996-03-26	38.63	38.63	38.63	38.63	500
1996-03-27	38.50	38.50	38.50	38.50	100
1996-03-28	38.38	38.50	37.88	37.88	2800
1996-03-29	37.63	37.63	37.13	37.13	2200
1996-04-01	36.63	36.63	36.00	36.13	4600
1996-04-02	36.00	36.75	36.00	36.50	3300
1996-04-03	36.63	37.13	36.63	36.88	2000
1996-04-04	37.00	37.00	36.25	36.25	2600
1996-04-08	36.00	36.00	35.25	35.25	3900
1996-04-09	35.38	35.50	35.38	35.50	1000
1996-04-10	35.25	35.38	35.00	35.00	13700
1996-04-11	35.13	35.13	34.88	34.88	6300
1996-04-12	35.13	35.13	35.00	35.00	200
1996-04-15	35.00	35.38	35.00	35.13	1100
1996-04-16	35.38	35.63	35.38	35.38	600
1996-04-17	35.63	37.13	35.63	37.00	4100
1996-04-18	37.25	37.75	37.25	37.75	1100
1996-04-19	37.75	37.75	37.75	37.75	1800
1996-04-22	37.63	38.00	37.50	37.75	3200
1996-04-23	37.88	37.88	37.38	37.63	3700
1996-04-24	37.38	37.38	37.38	37.38	500
1996-04-25	37.50	37.63	37.25	37.50	1700
1996-04-26	37.50	37.63	37.50	37.63	2000
1996-04-29	37.38	37.38	37.38	37.38	100
1996-04-30	37.25	37.38	37.25	37.38	1000
1996-05-01	37.38	37.38	36.63	37.00	6300
1996-05-02	36.75	36.88	36.00	36.25	2600
1996-05-03	36.25	36.25	36.25	36.25	200
1996-05-06	36.00	36.00	35.88	35.88	1100
1996-05-07	35.75	35.75	35.50	35.75	1200
1996-05-08	35.75	35.75	35.38	35.63	3800
1996-05-10	35.63	35.63	35.00	35.50	3400
1996-05-13	35.25	35.25	35.00	35.00	3600
1996-05-14	34.88	35.13	34.88	34.88	1400
1996-05-15	35.25	35.25	35.00	35.25	600
1996-05-16	35.38	36.63	35.38	36.63	14200
1996-05-17	36.75	37.13	36.75	37.13	500
1996-05-20	36.75	37.00	36.75	37.00	1300
1996-05-21	37.25	37.38	37.25	37.38	800
1996-05-22	37.38	37.38	37.25	37.25	1000
1996-05-23	37.25	37.25	36.75	36.88	3500
1996-05-24	37.00	37.25	37.00	37.25	1200
1996-05-28	36.88	37.25	36.88	37.25	4200
1996-05-29	37.25	37.25	37.00	37.00	1300
1996-05-30	37.13	37.13	37.13	37.13	200
1996-05-31	37.00	37.00	37.00	37.00	200
1996-06-03	37.25	37.50	37.13	37.50	1600
1996-06-04	37.25	37.38	36.63	37.38	4200
1996-06-06	37.63	37.63	37.63	37.63	100
1996-06-07	37.38	37.50	37.38	37.50	300
1996-06-10	37.63	38.38	37.63	38.38	2700
1996-06-11	38.63	39.00	38.63	38.75	1400
1996-06-12	39.00	39.00	39.00	39.00	200
1996-06-13	38.88	39.25	38.38	39.25	7400
1996-06-14	39.25	40.38	39.25	40.38	9500
1996-06-17	41.38	41.38	40.63	40.63	5300
1996-06-18	40.38	40.38	40.13	40.13	1900
1996-06-19	40.13	40.13	39.50	39.50	2000
1996-06-20	39.50	39.63	39.50	39.63	300
1996-06-21	39.63	39.63	39.13	39.13	1600
1996-06-24	39.25	39.25	39.00	39.00	400
1996-06-25	38.75	38.75	38.63	38.63	800
1996-06-26	37.75	37.75	37.63	37.63	900
1996-06-27	37.50	37.50	37.50	37.50	800
1996-06-28	37.63	37.63	37.63	37.63	300
1996-07-01	37.50	37.50	37.50	37.50	100
1996-07-02	37.50	37.75	37.50	37.75	1400
1996-07-03	37.88	37.88	37.88	37.88	200
1996-07-05	37.63	37.63	37.38	37.38	12400
1996-07-08	37.38	37.50	37.38	37.50	300
1996-07-09	37.38	37.63	37.38	37.50	400
1996-07-10	37.25	37.50	37.00	37.50	1900
1996-07-11	37.38	37.38	37.13	37.25	1100
1996-07-12	37.38	37.38	37.38	37.38	400
1996-07-15	37.63	37.75	37.38	37.38	1100
1996-07-17	37.50	37.50	37.50	37.50	200
1996-07-18	37.63	39.75	37.63	39.75	14800
1996-07-19	39.75	39.75	39.75	39.75	2300
1996-07-22	39.75	39.75	39.75	39.75	200
1996-07-23	39.75	39.88	39.75	39.88	700
1996-07-24	39.63	39.63	39.25	39.25	1000
1996-07-29	39.00	39.00	38.88	39.00	1900
1996-07-30	39.00	39.63	39.00	39.63	2300
1996-07-31	39.50	39.50	39.13	39.38	700
1996-08-01	39.50	39.50	39.00	39.25	3000
1996-08-05	39.13	39.25	39.13	39.13	600
1996-08-06	39.25	39.25	39.13	39.13	500
1996-08-07	39.25	39.38	39.25	39.38	1200
1996-08-09	39.38	39.38	39.38	39.38	200
1996-08-12	39.38	39.63	39.38	39.63	1200
1996-08-13	39.38	39.63	39.38	39.63	5900
1996-08-14	39.50	39.63	39.50	39.63	900
1996-08-15	39.63	39.63	39.63	39.63	500
1996-08-16	39.63	39.63	39.63	39.63	4700
1996-08-19	39.88	39.88	39.63	39.63	500
1996-08-20	39.50	39.50	39.25	39.25	1500
1996-08-21	39.13	39.50	39.00	39.50	1500
1996-08-23	39.25	39.38	39.25	39.38	300
1996-08-26	39.63	39.63	39.63	39.63	200
1996-08-27	39.75	39.75	39.50	39.75	2600
1996-08-28	39.50	39.75	39.50	39.50	1000
1996-08-29	39.50	39.50	39.25	39.25	2400
1996-09-03	39.25	39.25	39.25	39.25	500
1996-09-04	39.00	39.00	38.88	39.00	1300
1996-09-05	39.00	39.00	38.88	38.88	200
1996-09-06	38.88	38.88	38.75	38.88	900
1996-09-09	38.75	38.75	38.50	38.50	2400
1996-09-10	38.50	38.63	38.38	38.38	4000
1996-09-11	38.13	38.13	38.13	38.13	300
1996-09-12	38.13	38.13	38.13	38.13	300
1996-09-13	38.13	38.13	37.75	38.13	5400
1996-09-16	38.25	39.13	38.25	38.25	8500
1996-09-17	38.25	38.50	38.25	38.38	4500
1996-09-18	38.50	38.75	38.50	38.75	400
1996-09-19	38.63	38.63	38.50	38.50	200
1996-09-20	38.63	38.63	38.63	38.63	300
1996-09-23	38.63	38.75	38.63	38.75	3200
1996-09-24	38.75	38.75	37.88	38.13	3500
1996-09-25	37.88	37.88	37.63	37.88	3400
1996-09-26	37.13	37.13	37.13	37.13	100
1996-09-27	37.25	37.25	37.25	37.25	200
1996-09-30	37.25	37.38	37.25	37.38	1400
1996-10-01	37.50	37.50	37.50	37.50	4300
1996-10-02	37.75	38.00	37.75	38.00	800
1996-10-03	38.25	38.38	38.25	38.38	600
1996-10-04	38.63	38.63	38.63	38.63	600
1996-10-08	38.38	38.38	38.25	38.25	1100
1996-10-09	38.13	38.13	37.88	37.88	1100
1996-10-10	37.63	38.13	37.63	38.13	1300
1996-10-11	38.38	38.50	38.38	38.50	1000
1996-10-14	38.75	38.75	38.75	38.75	100
1996-10-15	38.88	39.25	38.88	39.25	600
1996-10-16	39.13	39.50	38.88	38.88	1800
1996-10-17	38.88	39.25	38.88	39.25	2300
1996-10-18	38.50	39.25	38.50	39.25	5900
1996-10-21	39.00	39.50	39.00	39.25	2800
1996-10-22	39.50	39.63	39.50	39.63	500
1996-10-23	39.63	39.63	39.38	39.38	400
1996-10-24	39.63	39.75	39.00	39.00	2600
1996-10-25	39.00	39.38	39.00	39.38	800
1996-10-28	39.25	39.63	39.25	39.63	2300
1996-10-29	39.63	40.00	39.63	39.88	14000
1996-10-30	40.00	40.38	40.00	40.38	8500
1996-10-31	40.63	41.50	40.63	41.50	5200
1996-11-01	41.38	42.00	41.38	42.00	1400
1996-11-04	42.25	42.25	41.50	41.50	2400
1996-11-06	41.88	42.38	41.88	42.38	1200
1996-11-07	42.50	42.50	41.88	41.88	700
1996-11-08	41.75	41.75	41.25	41.25	1700
1996-11-11	41.00	41.00	41.00	41.00	600
1996-11-12	41.25	41.38	39.88	39.88	4400
1996-11-13	39.63	39.75	39.50	39.50	600
1996-11-14	39.38	39.63	39.25	39.63	800
1996-11-15	39.75	39.88	39.75	39.88	600
1996-11-18	40.00	40.00	40.00	40.00	500
1996-11-19	40.00	40.38	40.00	40.38	900
1996-11-20	40.50	40.88	40.50	40.50	2800
1996-11-21	40.63	40.88	40.50	40.75	1100
1996-11-22	41.00	41.25	41.00	41.25	1100
1996-11-25	41.13	41.50	41.13	41.50	600
1996-11-27	41.63	41.63	41.63	41.63	100
1996-12-02	41.88	42.13	41.88	42.13	1500
1996-12-03	42.38	42.38	42.38	42.38	100
1996-12-04	42.63	42.63	42.00	42.13	6400
1996-12-05	41.88	42.00	41.75	42.00	2000
1996-12-06	41.00	41.88	41.00	41.88	6700
1996-12-09	41.75	41.75	41.75	41.75	100
1996-12-10	42.00	43.00	42.00	43.00	8900
1996-12-11	42.75	42.75	42.63	42.75	600
1996-12-12	42.88	43.25	42.88	43.25	2600
1996-12-13	43.38	44.00	43.38	44.00	900
1996-12-16	44.25	44.50	44.25	44.50	600
1996-12-17	44.50	44.63	44.50	44.63	600
1996-12-18	44.38	44.63	44.38	44.50	1300
1996-12-19	44.50	45.00	44.50	44.75	1100
1996-12-20	44.50	44.50	44.13	44.25	1100
1996-12-23	44.25	44.25	43.75	43.75	3100
1996-12-24	44.00	44.25	44.00	44.25	3000
1996-12-26	44.25	44.38	44.25	44.38	700
1996-12-27	43.88	43.88	43.50	43.50	700
1996-12-30	43.50	43.50	43.13	43.13	3600
1996-12-31	43.38	43.63	43.38	43.63	500
1997-01-02	44.38	44.38	44.13	44.38	5600
1997-01-03	45.00	45.00	45.00	45.00	2800
1997-01-06	45.00	45.00	44.75	44.75	500
1997-01-07	44.75	45.13	44.75	45.00	2500
1997-01-08	45.00	45.13	44.75	44.75	1400
1997-01-09	44.50	45.25	44.25	45.25	5400
1997-01-10	45.38	45.75	44.63	44.63	4300
1997-01-13	44.75	45.00	44.75	45.00	600
1997-01-14	45.13	45.13	44.88	44.88	500
1997-01-15	45.00	45.88	45.00	45.88	1800
1997-01-16	45.88	45.88	45.88	45.88	200
1997-01-17	46.00	46.13	45.50	45.63	1400
1997-01-20	45.75	45.75	45.00	45.00	2100
1997-01-21	45.13	45.13	45.13	45.13	200
1997-01-22	45.13	45.13	44.88	45.13	1500
1997-01-23	44.50	44.63	44.38	44.63	2700
1997-01-24	44.75	45.00	44.75	45.00	600
1997-01-27	44.88	45.00	44.75	44.75	1100
1997-01-28	45.00	45.13	44.25	44.63	3100
1997-01-29	44.50	44.75	44.50	44.75	300
1997-01-30	44.75	44.75	44.63	44.63	700
1997-01-31	44.88	45.00	44.88	44.88	700
1997-02-03	44.88	45.00	44.75	44.75	1700
1997-02-04	45.00	45.00	44.75	44.88	500
1997-02-05	45.25	46.00	45.25	45.50	22700
1997-02-06	45.50	45.50	45.25	45.25	1200
1997-02-07	45.38	45.50	45.38	45.50	2500
1997-02-10	45.25	45.50	45.00	45.13	5100
1997-02-11	45.25	45.50	45.25	45.50	1700
1997-02-12	45.38	45.38	45.13	45.13	800
1997-02-13	45.63	46.25	45.63	46.25	2000
1997-02-14	46.13	46.25	46.13	46.25	200
1997-02-18	46.25	46.25	46.00	46.25	300
1997-02-19	46.25	46.50	46.25	46.50	600
1997-02-20	46.63	46.88	46.63	46.88	1000
1997-02-21	46.63	46.88	46.63	46.63	400
1997-02-24	46.50	46.75	46.38	46.75	2600
1997-02-25	47.00	47.25	47.00	47.25	700
1997-02-26	47.13	47.13	46.50	46.50	2200
1997-02-27	46.25	46.75	46.00	46.75	2200
1997-02-28	46.50	46.50	45.50	45.75	2700
1997-03-03	45.88	46.13	45.88	46.13	1600
1997-03-04	46.38	46.50	46.38	46.50	1200
1997-03-05	46.25	46.25	46.00	46.00	1100
1997-03-06	45.75	45.75	45.50	45.50	1000
1997-03-07	45.25	45.75	45.25	45.50	1300
1997-03-10	45.63	45.63	44.63	45.00	4700
1997-03-11	45.38	46.00	45.38	46.00	2400
1997-03-12	45.75	45.88	45.63	45.75	1000
1997-03-13	45.75	46.13	45.75	46.00	1500
1997-03-14	45.75	45.88	45.75	45.88	300
1997-03-17	46.00	46.25	46.00	46.20	1000
1997-03-18	46.25	46.50	46.25	46.50	500
1997-03-20	46.25	46.25	46.00	46.25	1100
1997-03-24	46.00	46.00	46.00	46.00	100
1997-03-26	45.63	45.75	45.50	45.50	700
1997-03-27	45.63	45.63	45.63	45.63	400
1997-03-31	45.38	45.38	44.88	45.13	4400
1997-04-01	44.88	45.13	43.88	44.13	19200
1997-04-02	43.75	43.75	43.00	43.00	1700
1997-04-03	42.75	42.88	42.75	42.88	8400
1997-04-04	42.25	42.38	42.25	42.25	3000
1997-04-07	42.50	42.88	42.50	42.88	1800
1997-04-08	43.00	43.38	42.88	42.88	1700
1997-04-09	42.75	42.75	42.13	42.13	4200
1997-04-10	42.00	42.00	42.00	42.00	800
1997-04-11	42.13	42.13	41.63	41.88	800
1997-04-14	41.88	41.88	41.88	41.88	100
1997-04-15	41.88	41.88	41.75	41.75	4000
1997-04-16	41.50	41.63	41.38	41.50	1700
1997-04-17	41.25	41.25	41.13	41.13	500
1997-04-18	41.38	41.50	41.38	41.50	1000
1997-04-21	41.50	41.50	41.50	41.50	200
1997-04-22	41.63	41.63	41.00	41.13	5400
1997-04-23	41.38	41.38	41.38	41.38	200
1997-04-24	41.50	41.50	40.75	41.13	4800
1997-04-25	40.75	41.00	40.75	41.00	400
1997-04-28	41.13	41.25	41.13	41.25	300
1997-04-29	41.50	41.75	41.50	41.50	3800
1997-04-30	41.50	41.50	41.50	41.50	1300
1997-05-01	41.50	41.63	41.50	41.63	5300
1997-05-02	41.63	41.63	41.50	41.63	1600
1997-05-05	41.63	41.63	41.63	41.63	3400
1997-05-06	41.63	42.13	41.63	42.13	1700
1997-05-07	42.00	43.13	42.00	43.13	2500
1997-05-08	43.38	43.50	43.00	43.00	1600
1997-05-09	42.75	43.00	42.13	43.00	5200
1997-05-12	42.88	43.00	42.88	43.00	300
1997-05-13	42.75	42.75	42.50	42.75	1200
1997-05-14	43.00	43.00	42.63	42.94	1200
1997-05-15	43.00	43.13	42.63	43.00	4100
1997-05-16	43.13	43.25	42.88	43.00	5500
1997-05-19	43.19	43.19	43.06	43.06	200
1997-05-20	43.00	43.00	43.00	43.00	200
1997-05-21	43.00	43.38	43.00	43.38	2400
1997-05-22	43.38	43.38	43.38	43.38	600
1997-05-23	43.38	43.38	43.25	43.25	900
1997-05-27	43.38	43.38	43.38	43.38	500
1997-05-28	43.63	44.25	43.63	44.13	6800
1997-05-29	44.25	44.50	44.25	44.44	2500
1997-05-30	44.69	44.69	44.69	44.69	300
1997-06-02	44.56	44.56	44.38	44.38	1400
1997-06-03	44.50	44.50	44.50	44.50	200
1997-06-05	44.25	44.25	44.00	44.00	1400
1997-06-06	44.06	44.13	44.06	44.13	2200
1997-06-09	44.00	44.50	43.88	44.38	3800
1997-06-10	44.63	44.63	44.63	44.63	300
1997-06-11	44.63	44.88	44.63	44.88	300
1997-06-12	45.00	45.25	45.00	45.25	1100
1997-06-13	45.13	45.38	45.00	45.00	2300
1997-06-16	44.88	45.38	44.75	45.13	2300
1997-06-17	45.38	45.63	45.38	45.63	1000
1997-06-18	45.88	46.00	45.63	46.00	4800
1997-06-19	45.88	46.19	45.88	46.19	800
1997-06-20	46.06	46.06	46.06	46.06	200
1997-06-23	46.00	46.00	45.88	45.88	200
1997-06-24	46.00	46.00	45.63	45.63	1300
1997-06-25	45.38	45.38	45.13	45.13	1500
1997-06-26	44.63	45.00	44.63	44.88	1000
1997-06-27	45.00	45.13	45.00	45.13	400
1997-06-30	45.00	45.00	44.63	44.63	900
1997-07-01	44.56	44.56	44.56	44.56	100
1997-07-02	44.50	44.88	44.38	44.75	1600
1997-07-03	45.00	45.00	44.88	44.88	600
1997-07-07	45.00	45.38	45.00	45.38	1700
1997-07-08	45.13	45.13	45.00	45.00	600
1997-07-09	44.75	44.75	44.75	44.75	600
1997-07-10	44.63	45.00	44.50	45.00	2400
1997-07-11	44.75	44.88	44.63	44.88	1500
1997-07-14	44.63	44.88	44.38	44.50	3600
1997-07-15	44.75	44.88	44.75	44.88	200
1997-07-16	45.13	45.88	45.13	45.88	2100
1997-07-17	46.13	46.38	45.88	46.25	6100
1997-07-18	46.25	46.50	45.75	46.50	7200
1997-07-21	46.88	47.38	46.88	47.25	3000
1997-07-22	46.88	47.75	46.63	47.75	6100
1997-07-23	48.13	48.75	48.13	48.50	6500
1997-07-24	48.25	48.25	48.13	48.13	500
1997-07-25	48.38	49.63	48.38	49.38	4600
1997-07-28	49.13	50.50	48.88	50.50	9400
1997-07-29	50.50	50.63	50.50	50.50	1500
1997-07-30	50.25	50.25	49.88	49.88	2800
1997-07-31	49.75	49.88	49.75	49.88	1200
1997-08-01	50.00	50.00	49.50	49.50	1900
1997-08-04	49.25	49.31	49.00	49.00	1600
1997-08-05	49.00	49.00	49.00	49.00	600
1997-08-06	48.75	48.75	48.38	48.38	2700
1997-08-07	48.38	48.38	48.13	48.13	700
1997-08-08	47.94	48.00	47.88	47.88	1500
1997-08-11	47.75	47.75	46.75	46.88	5900
1997-08-12	46.50	46.56	46.25	46.56	3400
1997-08-13	46.69	46.75	46.69	46.75	600
1997-08-14	46.88	47.63	46.88	47.63	2000
1997-08-15	47.44	47.44	47.31	47.38	700
1997-08-18	47.38	47.38	47.00	47.25	1500
1997-08-19	47.25	49.13	47.25	49.13	3700
1997-08-20	49.75	51.25	49.75	51.25	5100
1997-08-21	51.25	51.38	51.00	51.25	4500
1997-08-22	50.88	51.13	50.50	51.00	5300
1997-08-25	50.75	51.38	50.75	51.38	2400
1997-08-26	51.63	52.00	51.38	51.38	4200
1997-08-27	51.13	51.63	51.13	51.63	700
1997-08-28	51.50	52.00	51.38	52.00	1400
1997-08-29	52.13	52.63	52.13	52.63	1100
1997-09-02	52.75	53.00	52.75	53.00	700
1997-09-03	53.13	53.50	53.00	53.50	2400
1997-09-04	53.50	55.13	53.50	55.13	3200
1997-09-05	55.25	55.50	55.00	55.00	2600
1997-09-08	54.63	55.00	54.63	55.00	1100
1997-09-09	55.00	55.00	54.13	54.13	1400
1997-09-10	53.88	53.88	53.88	53.88	600
1997-09-11	53.63	54.25	53.63	54.00	2700
1997-09-12	54.13	54.13	54.13	54.13	200
1997-09-15	54.38	55.00	54.38	54.75	2800
1997-09-16	55.13	55.13	54.50	54.63	800
1997-09-17	54.38	54.50	53.25	53.25	2800
1997-09-18	53.00	53.00	52.75	52.75	700
1997-09-19	52.63	53.00	52.63	53.00	700
1997-09-22	53.25	54.38	53.25	54.38	2600
1997-09-23	55.00	55.75	55.00	55.75	4200
1997-09-24	55.75	55.75	55.31	55.75	2100
1997-09-25	56.00	56.50	56.00	56.44	1900
1997-09-26	55.50	56.50	55.50	56.25	4900
1997-09-29	56.50	56.63	56.50	56.63	500
1997-09-30	56.38	59.25	56.38	59.25	7300
1997-10-01	59.75	61.88	59.75	61.88	4900
1997-10-02	61.25	61.50	60.63	60.63	8800
1997-10-03	60.38	60.75	60.13	60.75	1100
1997-10-06	61.00	61.00	60.81	60.81	600
1997-10-07	61.00	61.25	60.25	60.25	1300
1997-10-08	60.00	60.00	59.50	59.88	2400
1997-10-09	59.75	60.00	59.75	60.00	2400
1997-10-10	60.00	60.00	59.50	59.50	600
1997-10-13	59.75	60.75	59.75	60.75	2000
1997-10-14	60.50	60.50	60.25	60.25	1400
1997-10-16	60.25	60.25	60.00	60.00	2700
1997-10-17	60.00	60.00	60.00	60.00	600
1997-10-20	60.00	60.00	59.50	59.50	600
1997-10-21	59.00	59.00	58.38	58.63	18600
1997-10-22	58.38	58.63	58.38	58.50	500
1997-10-23	58.50	58.50	57.88	58.00	2600
1997-10-24	57.63	58.00	57.63	58.00	2100
1997-10-27	57.88	58.13	57.50	57.88	3000
1997-10-28	58.13	58.13	55.25	55.50	9200
1997-10-29	55.75	56.63	55.50	56.13	5600
1997-10-30	56.38	57.13	56.38	57.13	1900
1997-10-31	57.25	57.38	57.25	57.25	4800
1997-11-03	57.38	57.38	57.31	57.31	1500
1997-11-04	57.69	57.75	57.69	57.75	1400
1997-11-05	58.00	58.00	58.00	58.00	400
1997-11-07	58.13	58.38	58.13	58.38	400
1997-11-10	58.13	58.13	57.75	57.75	4300
1997-11-11	58.00	58.00	58.00	58.00	100
1997-11-12	58.00	58.00	58.00	58.00	1000
1997-11-13	57.75	57.75	57.25	57.50	3300
1997-11-17	57.75	58.50	57.50	57.50	3700
1997-11-18	57.75	57.75	57.75	57.75	500
1997-11-20	57.50	57.50	57.50	57.50	300
1997-11-21	57.75	58.00	57.69	58.00	900
1997-11-24	57.75	57.75	56.88	56.88	9700
1997-11-25	57.00	57.00	56.75	57.00	1800
1997-11-26	56.50	56.63	56.50	56.63	400
1997-11-28	56.63	57.00	56.63	57.00	500
1997-12-01	57.00	57.38	56.88	57.13	2800
1997-12-02	57.38	57.38	57.00	57.00	4700
1997-12-03	56.75	56.75	56.63	56.75	1100
1997-12-04	56.75	56.75	56.25	56.25	1500
1997-12-05	56.38	56.50	56.13	56.38	2200
1997-12-08	56.13	56.38	56.13	56.13	900
1997-12-09	56.38	56.38	56.13	56.13	110700
1997-12-10	56.38	56.38	56.00	56.00	1400
1997-12-11	56.00	56.00	55.38	55.63	3000
1997-12-12	55.88	55.88	55.88	55.88	600
1997-12-15	55.63	55.63	54.88	54.88	1900
1997-12-16	54.63	54.88	54.38	54.63	2700
1997-12-17	54.63	54.63	53.63	53.63	5800
1997-12-18	53.63	54.25	53.63	54.25	1700
1997-12-22	54.50	54.81	53.63	53.88	3600
1997-12-23	53.75	55.25	53.63	55.13	7000
1997-12-24	55.25	55.38	55.19	55.19	5800
1997-12-26	55.25	56.13	55.25	56.13	2000
1997-12-29	56.00	56.00	55.50	55.50	2700
1997-12-30	55.25	55.63	55.25	55.56	26500
1997-12-31	55.31	56.00	55.31	56.00	5300
1998-01-02	55.88	55.88	55.63	55.75	600
1998-01-05	39.38	39.88	39.38	39.88	4300
1998-01-06	40.13	41.31	40.13	41.31	6900
1998-01-07	41.38	41.50	41.38	41.50	3400
1998-01-08	41.50	41.50	41.00	41.25	2600
1998-01-09	41.00	41.13	41.00	41.13	11900
1998-01-12	40.63	40.63	39.00	39.38	15100
1998-01-13	39.50	40.38	39.50	39.63	8000
1998-01-14	39.88	39.94	39.13	39.13	2500
1998-01-15	38.88	38.88	38.25	38.25	2000
1998-01-16	38.13	38.13	37.63	37.63	2300
1998-01-20	37.88	37.88	37.00	37.00	2000
1998-01-21	37.00	37.00	36.63	36.88	4300
1998-01-22	36.88	36.88	36.88	36.88	3000
1998-01-23	36.75	36.75	36.75	36.75	200
1998-01-26	36.63	36.75	36.50	36.75	1100
1998-01-27	35.75	35.75	35.75	35.75	5200
1998-01-28	36.00	36.13	35.88	35.88	3900
1998-01-29	36.00	36.00	36.00	36.00	2000
1998-01-30	36.00	36.25	36.00	36.25	500
1998-02-02	36.50	36.75	36.25	36.25	3600
1998-02-03	36.38	36.50	36.25	36.25	1800
1998-02-04	36.38	36.63	36.38	36.63	4800
1998-02-05	36.88	36.88	36.38	36.50	3100
1998-02-06	36.75	36.75	36.00	36.00	5300
1998-02-09	35.50	35.75	35.50	35.75	2200
1998-02-10	35.50	35.63	35.50	35.50	1700
1998-02-11	35.31	35.31	34.38	34.38	4400
1998-02-12	34.13	34.13	33.50	33.50	1900
1998-02-13	33.38	33.44	32.75	33.44	14600
1998-02-17	34.00	36.00	34.00	35.88	32900
1998-02-18	36.00	37.13	36.00	37.13	8800
1998-02-19	37.38	37.50	36.75	36.75	8500
1998-02-20	36.88	37.00	36.63	36.88	2500
1998-02-23	36.94	36.94	36.25	36.25	2700
1998-02-24	36.13	36.38	35.88	35.88	1600
1998-02-25	35.63	35.63	34.50	34.50	3600
1998-02-26	34.63	35.50	34.63	35.25	6600
1998-02-27	35.00	35.00	34.63	35.00	1600
1998-03-02	35.25	35.25	34.25	34.25	3000
1998-03-03	34.50	34.88	34.25	34.88	3600
1998-03-04	35.13	36.00	35.13	35.75	2500
1998-03-05	35.38	35.38	34.63	34.75	6800
1998-03-06	34.63	34.63	34.00	34.63	5700
1998-03-09	34.63	35.13	34.63	34.75	3700
1998-03-10	34.63	35.00	34.00	34.00	4800
1998-03-11	34.06	34.06	33.63	33.63	4000
1998-03-12	33.25	33.25	32.00	33.00	15400
1998-03-13	33.13	33.63	33.13	33.63	1200
1998-03-16	33.75	33.88	32.50	32.50	3000
1998-03-17	32.63	33.13	32.63	33.13	4000
1998-03-18	32.88	34.00	32.88	34.00	6000
1998-03-19	34.25	34.25	34.00	34.00	1200
1998-03-20	33.75	34.00	33.63	33.75	1100
1998-03-23	34.00	34.13	33.38	33.63	2600
1998-03-24	33.00	33.13	32.50	33.13	13400
1998-03-25	33.38	33.38	32.75	32.94	5700
1998-03-26	33.00	33.38	32.75	33.38	2700
1998-03-27	33.63	33.75	33.63	33.63	400
1998-03-30	33.38	34.25	33.38	34.00	33200
1998-04-01	34.00	34.50	34.00	34.00	4400
1998-04-02	34.25	34.25	34.25	34.25	100
1998-04-03	34.00	34.50	34.00	34.06	1600
1998-04-06	34.50	34.50	33.50	33.50	8300
1998-04-07	34.75	34.75	34.25	34.25	13900
1998-04-08	34.00	34.00	33.75	33.75	3800
1998-04-09	33.94	33.94	33.94	33.94	500
1998-04-13	33.75	33.75	33.75	33.75	800
1998-04-14	33.75	33.88	33.75	33.81	2100
1998-04-15	33.94	33.94	33.75	33.94	4200
1998-04-16	33.75	33.75	33.63	33.63	2000
1998-04-17	33.88	33.88	33.88	33.88	2500
1998-04-20	33.63	33.88	33.50	33.88	1100
1998-04-21	34.00	34.75	34.00	34.25	16000
1998-04-22	34.25	34.25	33.63	34.00	16200
1998-04-23	34.00	34.25	34.00	34.13	153600
1998-04-24	34.06	34.25	34.06	34.25	1900
1998-04-27	33.63	34.00	33.50	33.75	6600
1998-04-28	33.88	34.00	33.88	33.88	1300
1998-04-29	34.00	34.75	34.00	34.50	8200
1998-04-30	35.38	36.25	35.38	35.75	9400
1998-05-01	35.50	35.50	35.50	35.50	1000
1998-05-04	36.00	37.38	36.00	36.75	10800
1998-05-05	37.00	37.00	36.25	37.00	6000
1998-05-06	36.50	37.88	36.50	37.88	5000
1998-05-07	38.50	38.50	34.50	34.50	27500
1998-05-08	34.50	34.75	34.00	34.75	67500
1998-05-11	34.50	34.75	34.38	34.50	4600
1998-05-12	34.50	34.63	34.38	34.50	1900
1998-05-13	34.63	34.63	34.63	34.63	600
1998-05-14	34.63	34.63	34.56	34.63	1300
1998-05-15	34.63	34.63	34.63	34.63	8400
1998-05-18	34.63	34.63	34.50	34.63	2200
1998-05-19	34.63	34.63	34.50	34.50	4300
1998-05-20	34.50	34.50	32.25	32.75	9500
1998-05-21	32.50	33.38	32.50	33.38	1600
1998-05-22	33.31	33.31	33.31	33.31	300
1998-05-27	33.00	33.00	32.63	33.00	16200
1998-05-28	32.63	33.13	32.25	32.88	3600
1998-05-29	32.88	32.88	32.13	32.13	1600
1998-06-01	31.88	31.88	30.50	31.38	6100
1998-06-02	31.50	31.75	31.00	31.75	8900
1998-06-03	31.25	31.25	30.38	30.38	7900
1998-06-04	28.75	29.75	27.00	28.50	24400
1998-06-05	28.00	28.75	27.38	27.56	21900
1998-06-08	27.00	27.88	25.25	27.88	59700
1998-06-09	27.63	27.63	26.88	26.88	5300
1998-06-10	26.88	27.75	26.75	27.69	9200
1998-06-11	27.31	27.31	26.75	26.88	12400
1998-06-12	27.25	28.00	27.25	28.00	2300
1998-06-15	28.50	30.63	28.50	29.50	9100
1998-06-16	29.63	29.63	29.25	29.38	1100
1998-06-17	29.38	29.38	28.75	28.75	1700
1998-06-18	28.25	28.25	28.00	28.00	5400
1998-06-19	27.50	30.50	27.00	30.50	18300
1998-06-22	30.25	30.38	29.75	30.38	7300
1998-06-23	30.19	30.19	30.00	30.19	1600
1998-06-24	30.00	30.38	29.88	30.38	2600
1998-06-25	30.19	30.38	29.88	30.38	6700
1998-06-26	30.00	30.44	30.00	30.44	1900
1998-06-29	30.75	32.00	30.75	32.00	6800
1998-06-30	32.13	33.50	31.50	31.50	20500
1998-07-01	31.50	31.50	30.00	30.00	4300
1998-07-02	30.13	30.13	29.88	29.88	300
1998-07-06	29.88	30.00	29.25	29.38	7600
1998-07-07	29.25	29.25	27.81	27.81	3100
1998-07-08	27.56	27.69	27.31	27.31	2700
1998-07-09	27.56	27.56	27.56	27.56	100
1998-07-10	27.56	29.25	27.56	27.75	4500
1998-07-13	27.75	28.00	27.75	28.00	2600
1998-07-14	27.63	28.50	27.63	28.50	600
1998-07-15	28.25	28.25	27.00	27.00	1900
1998-07-16	27.50	28.31	27.50	28.31	2800
1998-07-17	28.75	28.75	27.25	27.25	4300
1998-07-20	27.00	27.00	27.00	27.00	200
1998-07-21	26.50	26.50	25.56	25.63	2400
1998-07-22	26.00	26.25	25.63	25.75	8800
1998-07-23	25.75	25.88	24.00	24.00	20400
1998-07-24	23.63	23.63	21.50	21.75	11900
1998-07-27	22.00	22.00	20.00	20.38	38300
1998-07-28	20.13	20.38	20.00	20.38	11000
1998-07-29	20.13	20.25	19.88	20.00	24600
1998-07-30	20.00	20.25	20.00	20.06	34700
1998-07-31	20.06	20.75	20.06	20.75	4500
1998-08-03	20.50	20.63	20.50	20.50	5800
1998-08-04	20.50	20.56	20.44	20.56	5700
1998-08-05	20.81	20.81	20.56	20.69	4400
1998-08-06	20.56	21.13	20.50	21.13	6800
1998-08-07	21.38	21.69	21.38	21.56	3000
1998-08-10	22.00	22.50	22.00	22.19	3300
1998-08-11	22.00	22.00	21.13	21.25	3400
1998-08-12	21.00	21.81	21.00	21.50	3200
1998-08-13	21.00	21.00	21.00	21.00	2000
1998-08-14	20.94	21.25	20.94	21.25	5300
1998-08-17	21.25	21.25	21.00	21.00	1400
1998-08-18	21.50	21.50	21.00	21.50	6400
1998-08-19	22.00	22.00	21.50	22.00	3900
1998-08-20	21.75	21.75	21.25	21.50	2400
1998-08-21	21.00	21.00	21.00	21.00	200
1998-08-24	21.50	22.25	21.25	22.00	4300
1998-08-25	22.13	23.13	22.13	22.50	3500
1998-08-26	22.00	22.00	22.00	22.00	4100
1998-08-27	21.75	21.94	21.75	21.94	1700
1998-08-28	21.94	22.00	21.94	22.00	4000
1998-08-31	21.88	22.00	21.63	21.63	12800
1998-09-01	21.38	22.75	21.25	22.75	7400
1998-09-02	22.25	22.63	22.13	22.25	4000
1998-09-03	21.75	22.25	21.75	22.06	800
1998-09-04	22.00	22.31	21.94	22.31	2000
1998-09-08	23.00	23.25	22.00	23.00	4700
1998-09-09	23.50	23.50	22.50	23.25	1500
1998-09-10	22.25	22.25	22.00	22.00	3600
1998-09-11	22.50	23.63	22.13	23.63	2700
1998-09-14	24.63	24.75	24.31	24.31	1400
1998-09-15	24.13	24.13	24.00	24.00	400
1998-09-16	24.00	24.00	24.00	24.00	1000
1998-09-17	23.00	23.00	22.25	22.75	2900
1998-09-18	23.88	24.06	23.38	24.00	6500
1998-09-21	23.50	24.00	23.50	24.00	2400
1998-09-22	23.69	25.50	23.56	25.50	2200
1998-09-23	26.00	26.94	26.00	26.88	1500
1998-09-24	26.88	26.94	26.00	26.00	3800
1998-09-25	25.50	25.50	23.25	23.50	6300
1998-09-28	23.06	24.00	22.50	23.00	3500
1998-09-29	23.00	23.00	23.00	23.00	1900
1998-09-30	23.00	23.00	23.00	23.00	200
1998-10-01	22.69	22.69	22.00	22.00	1200
1998-10-02	21.50	26.00	21.00	25.50	6000
1998-10-05	25.50	25.50	24.25	24.25	2300
1998-10-06	24.00	24.00	23.31	23.56	1500
1998-10-07	21.69	22.00	21.69	22.00	4500
1998-10-08	19.13	19.38	19.00	19.25	23500
1998-10-09	19.50	19.50	19.00	19.44	1300
1998-10-12	19.56	20.00	19.13	19.81	5700
1998-10-13	20.25	20.25	20.25	20.25	600
1998-10-14	20.56	20.88	20.56	20.88	1900
1998-10-15	21.00	21.00	20.38	20.38	1100
1998-10-16	20.50	21.25	20.50	21.19	7200
1998-10-19	21.81	22.00	21.81	21.94	2600
1998-10-20	22.00	22.00	21.50	21.50	4700
1998-10-21	21.44	21.44	21.00	21.00	5800
1998-10-22	20.00	23.50	20.00	23.50	14300
1998-10-23	23.25	27.00	22.88	26.63	6200
1998-10-26	25.88	27.00	25.38	27.00	4700
1998-10-27	27.50	30.00	26.00	26.00	8900
1998-10-28	26.25	26.25	24.50	24.56	1000
1998-10-29	24.06	25.13	24.00	25.13	2400
1998-10-30	19.50	19.94	19.50	19.81	12300
1998-11-02	20.50	23.50	20.00	20.63	13800
1998-11-03	22.88	22.88	20.75	21.25	12100
1998-11-04	21.38	21.44	20.00	20.50	8900
1998-11-05	20.00	20.56	20.00	20.06	700
1998-11-06	20.00	21.06	20.00	20.00	2100
1998-11-09	20.00	20.00	19.50	19.69	1200
1998-11-10	19.31	19.31	18.50	19.00	3600
1998-11-11	18.75	19.50	18.63	19.50	4200
1998-11-12	19.50	19.50	19.06	19.06	600
1998-11-13	18.56	18.56	17.50	18.00	10500
1998-11-16	17.50	18.00	16.25	16.44	7300
1998-11-17	16.00	16.88	16.00	16.88	6000
1998-11-18	16.81	17.00	16.81	17.00	500
1998-11-19	17.50	17.63	17.00	17.25	3700
1998-11-20	16.75	17.25	16.75	16.75	1100
1998-11-23	16.75	17.25	15.75	16.00	6200
1998-11-24	15.50	15.75	14.00	14.63	13000
1998-11-25	15.00	15.13	14.63	14.63	18700
1998-11-27	14.88	14.88	14.75	14.75	500
1998-11-30	14.63	15.38	14.63	15.06	10300
1998-12-01	15.50	16.75	15.50	16.63	4200
1998-12-02	16.88	17.25	16.38	16.75	10600
1998-12-03	16.88	16.94	16.75	16.94	1300
1998-12-04	16.44	16.44	16.25	16.25	7700
1998-12-07	16.75	16.75	16.25	16.50	800
1998-12-08	17.00	17.00	16.50	16.50	1600
1998-12-09	16.50	16.50	14.75	14.75	7500
1998-12-10	14.75	15.00	14.75	14.88	1900
1998-12-11	14.75	15.88	14.75	15.13	8900
1998-12-14	16.00	16.00	14.88	14.88	12000
1998-12-15	14.75	14.88	14.75	14.75	6600
1998-12-16	14.75	14.75	14.75	14.75	1200
1998-12-17	14.75	15.00	14.75	14.81	6000
1998-12-18	15.00	15.00	14.75	15.00	9900
1998-12-21	15.00	15.00	15.00	15.00	2700
1998-12-22	15.13	16.00	15.13	15.50	12700
1998-12-23	15.25	15.50	15.00	15.00	5400
1998-12-24	14.88	14.88	14.75	14.75	300
1998-12-28	14.75	15.38	14.75	15.25	19100
1998-12-29	15.00	15.50	15.00	15.00	2300
1998-12-30	14.88	15.25	14.75	14.75	3800
1998-12-31	14.75	15.50	14.75	15.50	12000
1999-01-04	15.00	15.63	14.75	14.75	9700
1999-01-05	15.13	15.13	14.75	14.75	1200
1999-01-06	14.75	15.50	14.75	15.50	5800
1999-01-07	15.13	15.38	14.75	15.38	24900
1999-01-08	14.88	17.25	14.88	17.25	9600
1999-01-11	17.00	17.00	15.00	16.00	4700
1999-01-12	16.50	16.50	14.63	15.25	2400
1999-01-13	15.00	15.00	14.50	14.50	1400
1999-01-14	15.00	15.00	14.00	14.38	2800
1999-01-15	14.00	14.75	14.00	14.75	1300
1999-01-19	14.50	15.25	13.50	15.25	8900
1999-01-20	14.75	14.75	14.50	14.50	500
1999-01-21	14.00	14.00	13.50	13.75	3400
1999-01-22	13.25	13.63	13.25	13.50	6600
1999-01-25	13.13	13.50	13.13	13.50	800
1999-01-26	13.00	13.38	13.00	13.25	7700
1999-01-27	13.25	13.25	11.75	12.25	8600
1999-01-28	12.38	12.38	11.25	11.31	11800
1999-01-29	11.63	12.25	11.25	12.25	27800
1999-02-01	12.50	12.50	11.00	11.00	8100
1999-02-02	10.88	11.25	9.88	9.88	10200
1999-02-03	10.25	10.75	10.25	10.50	8900
1999-02-04	10.75	12.13	10.25	12.13	16500
1999-02-05	12.13	12.13	11.50	11.50	6600
1999-02-08	11.88	11.88	11.06	11.50	12900
1999-02-09	11.88	11.88	11.25	11.25	5100
1999-02-10	11.00	11.19	10.25	10.25	11300
1999-02-11	10.13	10.50	10.13	10.50	4200
1999-02-12	10.50	10.50	10.25	10.38	12000
1999-02-16	10.44	10.44	10.06	10.06	2600
1999-02-17	10.25	10.25	10.00	10.00	4000
1999-02-18	10.00	10.19	10.00	10.19	3000
1999-02-19	10.44	10.44	9.88	10.00	3300
1999-02-22	9.88	10.06	9.88	10.06	5500
1999-02-23	10.06	10.06	10.00	10.00	1100
1999-02-24	9.88	10.00	9.88	9.94	1200
1999-02-25	9.88	10.25	9.88	10.25	7000
1999-02-26	10.38	10.75	10.25	10.38	9500
1999-03-01	10.38	10.38	9.88	9.94	9500
1999-03-02	9.94	10.25	9.94	10.19	11600
1999-03-03	10.00	10.75	9.75	9.75	19100
1999-03-05	9.88	9.88	9.88	9.88	10200
1999-03-08	9.63	9.75	9.63	9.75	2400
1999-03-09	9.50	9.75	9.50	9.75	7700
1999-03-10	9.50	9.75	9.38	9.44	11900
1999-03-11	9.25	9.25	9.25	9.25	600
1999-03-12	9.50	9.50	8.63	8.63	2600
1999-03-15	8.38	8.38	7.63	8.13	21200
1999-03-16	8.06	8.13	7.88	7.94	3400
1999-03-17	8.00	8.38	7.88	8.38	26400
1999-03-18	8.13	8.50	8.13	8.44	2500
1999-03-19	8.19	8.25	7.75	7.94	8400
1999-03-22	7.94	7.94	7.69	7.75	5100
1999-03-23	7.63	8.50	7.63	8.44	8200
1999-03-24	8.50	8.50	8.13	8.44	13900
1999-03-25	8.63	8.75	8.50	8.56	900
1999-03-26	8.38	8.38	7.75	7.75	10500
1999-03-29	8.00	8.25	8.00	8.06	2700
1999-03-30	8.25	8.25	8.13	8.25	1100
1999-03-31	8.25	8.25	7.63	8.13	15500
1999-04-01	8.00	8.13	7.63	7.63	7500
1999-04-05	7.25	7.25	7.00	7.00	15400
1999-04-06	7.13	7.38	7.13	7.38	4200
1999-04-07	7.50	7.50	7.13	7.13	3600
1999-04-08	7.13	7.38	7.13	7.38	6900
1999-04-09	7.44	7.75	7.38	7.69	10300
1999-04-12	7.50	7.94	7.38	7.88	6300
1999-04-13	7.69	7.75	7.56	7.63	6500
1999-04-14	7.69	7.75	7.50	7.75	12900
1999-04-15	7.75	7.75	7.38	7.50	5000
1999-04-16	7.50	7.50	7.44	7.50	15500
1999-04-19	7.75	7.94	7.63	7.94	5300
1999-04-20	7.88	8.63	7.88	8.50	3100
1999-04-21	8.75	9.19	8.63	9.00	23600
1999-04-22	9.25	9.38	8.88	9.38	14100
1999-04-23	9.13	9.50	9.00	9.50	19300
1999-04-26	9.75	9.75	9.38	9.38	5700
1999-04-27	9.25	9.25	9.19	9.19	1600
1999-04-28	9.19	9.19	8.75	8.75	9800
1999-04-29	8.50	8.50	8.13	8.25	10000
1999-04-30	8.25	8.25	8.13	8.13	4300
1999-05-03	8.25	8.63	8.13	8.13	9300
1999-05-04	8.00	8.06	7.88	7.88	9400
1999-05-05	8.00	8.00	7.75	7.81	5100
1999-05-06	7.81	7.88	7.81	7.88	700
1999-05-07	7.75	7.75	7.38	7.50	23100
1999-05-10	7.44	7.75	7.25	7.75	7600
1999-05-11	7.63	7.88	7.63	7.69	3000
1999-05-12	7.56	7.63	7.50	7.63	20500
1999-05-13	7.75	7.75	7.56	7.63	4600
1999-05-14	7.50	7.50	7.25	7.31	16900
1999-05-17	7.19	7.50	6.88	6.88	16600
1999-05-18	7.00	7.00	6.75	6.75	11800
1999-05-19	6.75	7.00	6.75	6.88	10900
1999-05-20	6.88	7.00	6.88	6.94	900
1999-05-21	7.00	7.13	6.88	6.88	12700
1999-05-24	6.94	7.00	6.94	7.00	5100
1999-05-25	7.00	7.00	6.75	6.88	8900
1999-05-26	6.88	7.00	6.88	7.00	3600
1999-05-28	6.94	7.00	6.63	7.00	10400
1999-06-01	7.00	7.00	7.00	7.00	500
1999-06-02	7.00	7.00	6.88	7.00	7400
1999-06-03	7.00	7.00	6.75	7.00	16600
1999-06-04	7.00	7.00	6.88	7.00	11100
1999-06-07	7.00	7.00	6.88	6.94	28400
1999-06-08	7.00	7.00	6.56	6.56	15400
1999-06-09	6.69	6.69	6.00	6.06	11500
1999-06-10	6.00	6.00	5.25	5.50	124100
1999-06-11	5.38	5.50	5.25	5.38	32600
1999-06-14	5.25	5.69	5.25	5.38	21300
1999-06-15	5.50	6.00	5.50	6.00	25400
1999-06-16	6.19	7.25	6.19	7.06	22500
1999-06-17	7.06	7.06	6.63	6.81	11500
1999-06-18	7.00	7.06	6.88	6.88	11400
1999-06-21	6.88	6.88	6.75	6.88	10500
1999-06-22	6.63	6.63	6.00	6.06	8400
1999-06-23	6.13	6.25	6.00	6.06	6500
1999-06-24	6.06	6.38	6.00	6.13	16600
1999-06-25	6.19	6.38	6.00	6.25	20700
1999-06-28	6.38	6.88	6.38	6.88	21300
1999-06-29	6.88	7.13	6.75	7.13	16300
1999-06-30	7.13	8.00	7.00	8.00	71600
1999-07-01	8.00	8.00	7.50	7.50	9800
1999-07-02	7.25	7.25	6.88	7.00	13300
1999-07-06	6.63	7.00	6.38	6.75	9300
1999-07-07	6.81	6.81	6.06	6.06	25600
1999-07-08	6.19	6.50	6.06	6.13	17400
1999-07-09	6.13	8.25	6.13	7.75	66600
1999-07-12	8.25	10.25	8.00	10.00	72100
1999-07-13	10.25	10.75	9.50	9.50	54900
1999-07-14	9.50	9.50	8.50	8.50	17500
1999-07-15	8.75	8.75	8.25	8.25	13300
1999-07-16	8.50	8.69	8.50	8.50	10600
1999-07-19	8.56	8.56	8.25	8.25	13700
1999-07-20	8.25	8.25	7.38	7.63	6900
1999-07-21	7.88	7.88	7.75	7.75	2500
1999-07-22	7.88	7.88	7.63	7.63	2000
1999-07-23	7.75	7.75	7.50	7.50	5400
1999-07-26	7.56	7.75	7.38	7.63	3700
1999-07-27	7.88	7.88	7.75	7.75	15800
1999-07-28	7.88	8.00	7.81	7.94	4100
1999-07-29	7.81	7.81	7.75	7.75	1800
1999-07-30	7.63	7.63	7.00	7.00	24300
1999-08-02	7.00	7.00	6.63	6.81	7200
1999-08-03	6.94	7.00	6.63	6.63	7400
1999-08-04	6.63	6.75	6.63	6.75	2800
1999-08-05	6.88	6.94	6.88	6.88	1400
1999-08-06	6.75	6.75	6.75	6.75	3600
1999-08-09	6.94	6.94	6.88	6.88	5900
1999-08-10	6.75	6.88	6.75	6.88	1700
1999-08-11	6.94	6.94	6.88	6.88	900
1999-08-12	6.94	6.94	6.81	6.88	4600
1999-08-13	6.94	6.94	6.88	6.88	2800
1999-08-16	6.88	6.88	6.75	6.75	7800
1999-08-17	6.63	6.63	6.13	6.38	16000
1999-08-18	6.38	6.38	6.19	6.25	4100
1999-08-19	6.06	6.63	6.06	6.63	6400
1999-08-20	6.38	6.38	5.94	6.13	19900
1999-08-23	6.38	6.81	6.38	6.81	3600
1999-08-24	6.69	6.69	6.38	6.38	3300
1999-08-25	6.50	6.88	6.38	6.38	6800
1999-08-26	6.25	6.25	6.00	6.25	2800
1999-08-27	6.38	6.38	6.00	6.25	4900
1999-08-30	6.50	6.50	6.25	6.25	3000
1999-08-31	6.25	6.56	6.13	6.50	3400
1999-09-01	6.25	6.25	6.25	6.25	300
1999-09-02	6.25	6.25	6.25	6.25	400
1999-09-03	6.38	6.38	6.25	6.25	2000
1999-09-07	6.00	6.63	6.00	6.56	12300
1999-09-08	6.50	6.63	6.31	6.31	1500
1999-09-09	6.50	6.50	6.50	6.50	1600
1999-09-10	6.25	6.25	6.00	6.13	8100
1999-09-13	6.13	6.25	6.13	6.25	2000
1999-09-14	6.25	6.38	6.25	6.38	2700
1999-09-15	6.19	6.19	6.19	6.19	400
1999-09-16	6.13	6.19	6.13	6.13	3300
1999-09-17	6.00	6.38	6.00	6.38	7000
1999-09-20	6.44	6.50	6.31	6.50	5000
1999-09-21	6.63	6.63	6.63	6.63	1500
1999-09-22	6.38	6.38	6.25	6.25	10700
1999-09-23	6.38	6.38	6.25	6.25	1500
1999-09-24	6.13	6.63	6.13	6.50	13200
1999-09-27	6.38	6.63	6.38	6.63	5400
1999-09-28	6.38	6.63	6.38	6.63	1300
1999-09-29	6.63	7.00	6.63	7.00	12000
1999-09-30	6.75	7.00	6.50	7.00	19000
1999-10-01	7.00	7.00	6.63	6.75	3100
1999-10-04	6.63	6.63	6.56	6.56	1100
1999-10-05	6.50	6.50	6.50	6.50	800
1999-10-06	6.38	6.50	6.38	6.50	400
1999-10-07	6.63	6.63	6.44	6.44	300
1999-10-08	6.38	6.38	6.00	6.00	24100
1999-10-11	6.00	6.00	6.00	6.00	28300
1999-10-12	6.00	6.00	5.88	6.00	5700
1999-10-13	5.94	6.00	5.94	6.00	18900
1999-10-15	5.88	6.00	5.88	6.00	1300
1999-10-18	5.88	5.88	5.69	5.69	1300
1999-10-19	5.88	5.88	5.63	5.63	3500
1999-10-20	5.88	6.00	5.13	5.50	71800
1999-10-21	5.38	5.50	5.13	5.50	8300
1999-10-22	5.38	5.50	5.38	5.50	6900
1999-10-25	5.75	5.88	5.50	5.81	8600
1999-10-26	5.56	6.00	5.56	6.00	3700
1999-10-27	6.00	6.25	6.00	6.25	5800
1999-10-28	6.50	7.00	6.50	6.50	13300
1999-10-29	6.38	6.50	6.38	6.50	4300
1999-11-01	6.38	6.38	6.13	6.13	1600
1999-11-02	6.00	6.00	5.44	5.69	214900
1999-11-03	5.50	5.75	5.38	5.63	6600
1999-11-04	5.44	5.44	4.75	4.88	58100
1999-11-05	4.75	5.00	4.63	4.63	10100
1999-11-08	4.63	4.63	4.38	4.63	11500
1999-11-09	4.38	4.50	4.38	4.44	9200
1999-11-10	4.38	4.38	3.38	3.88	24700
1999-11-11	3.75	4.25	3.56	4.13	23500
1999-11-12	4.25	4.75	4.25	4.38	14600
1999-11-15	4.63	5.13	4.63	5.13	26900
1999-11-16	4.88	5.63	4.88	5.50	16500
1999-11-17	5.50	5.63	5.38	5.38	2200
1999-11-18	5.25	5.38	5.13	5.25	13700
1999-11-19	5.13	5.63	5.13	5.63	7900
1999-11-22	5.63	5.63	5.38	5.63	2700
1999-11-23	5.63	5.75	5.25	5.25	10600
1999-11-24	5.13	5.13	4.63	5.00	6000
1999-11-26	4.88	5.13	4.88	5.00	1200
1999-11-29	4.88	5.25	4.63	5.13	6900
1999-11-30	5.25	5.50	4.88	5.50	7100
1999-12-01	5.75	5.75	5.25	5.38	8700
1999-12-02	5.25	5.88	5.25	5.38	6700
1999-12-03	5.13	5.88	4.88	5.44	10500
1999-12-06	5.50	5.50	5.50	5.50	5000
1999-12-07	5.50	5.75	5.50	5.75	8200
1999-12-08	5.50	5.50	5.25	5.25	2700
1999-12-09	5.38	5.50	5.38	5.38	2400
1999-12-10	5.13	5.25	5.00	5.00	1700
1999-12-13	5.44	5.44	5.13	5.38	6700
1999-12-14	5.38	5.50	5.00	5.25	9200
1999-12-15	5.13	5.13	5.00	5.06	4100
1999-12-16	5.00	5.13	5.00	5.00	1900
1999-12-17	5.25	5.50	5.00	5.06	9900
1999-12-20	5.00	5.00	4.75	4.75	10400
1999-12-21	4.63	4.75	4.50	4.50	5000
1999-12-22	4.38	4.63	4.25	4.38	7100
1999-12-23	4.75	4.75	4.06	4.19	23800
1999-12-27	4.06	4.38	4.06	4.25	3100
1999-12-28	4.25	4.38	4.00	4.25	19700
1999-12-29	4.13	4.63	4.13	4.25	22700
1999-12-30	4.00	4.25	4.00	4.25	31700
1999-12-31	4.13	5.25	4.13	5.25	8700
2000-01-03	5.25	5.25	5.00	5.13	4700
2000-01-04	5.25	5.88	5.00	5.56	13000
2000-01-05	5.50	5.88	5.38	5.38	2100
2000-01-06	5.25	5.25	5.00	5.00	500
2000-01-07	5.25	5.25	5.13	5.13	1100
2000-01-10	5.50	5.63	5.50	5.50	5300
2000-01-11	5.38	5.38	5.13	5.13	900
2000-01-12	5.13	5.50	5.13	5.25	2200
2000-01-13	5.38	5.38	5.13	5.13	1100
2000-01-14	5.13	5.25	5.13	5.25	1600
2000-01-18	5.50	5.50	4.88	4.88	4200
2000-01-19	5.00	5.19	5.00	5.00	9200
2000-01-20	5.00	5.00	5.00	5.00	3100
2000-01-21	4.75	4.88	4.50	4.63	12500
2000-01-24	4.50	4.63	4.50	4.63	4600
2000-01-25	4.50	4.56	4.50	4.56	800
2000-01-26	4.50	4.63	4.50	4.63	4700
2000-01-27	4.50	4.56	4.50	4.50	1400
2000-01-28	4.50	5.00	4.19	5.00	15200
2000-01-31	4.88	4.88	4.25	4.50	15800
2000-02-01	4.25	4.75	4.25	4.50	10200
2000-02-02	4.63	4.63	4.63	4.63	500
2000-02-03	4.75	4.75	4.50	4.50	1100
2000-02-04	4.38	4.38	4.13	4.25	11000
2000-02-07	4.25	4.38	4.13	4.38	4200
2000-02-08	4.50	4.50	4.50	4.50	1200
2000-02-09	4.63	4.75	4.63	4.75	10500
2000-02-10	4.88	4.88	4.75	4.75	1700
2000-02-11	4.50	4.63	4.38	4.63	5100
2000-02-14	4.38	4.50	4.19	4.50	6800
2000-02-15	4.63	4.63	4.19	4.38	4600
2000-02-16	4.25	4.50	4.25	4.25	3100
2000-02-17	4.19	4.50	4.19	4.38	3800
2000-02-18	4.25	4.75	4.25	4.75	7500
2000-02-22	4.38	4.50	4.38	4.38	1100
2000-02-23	4.25	4.50	4.25	4.25	5400
2000-02-24	4.25	4.25	4.25	4.25	400
2000-02-25	4.25	4.63	4.25	4.25	8200
2000-02-28	4.25	4.50	4.25	4.50	1500
2000-02-29	4.25	4.44	4.19	4.25	8000
2000-03-01	4.25	4.75	4.19	4.75	9700
2000-03-02	4.50	4.75	4.50	4.75	7900
2000-03-03	4.75	4.75	4.63	4.75	7200
2000-03-06	4.63	4.88	4.25	4.38	5500
2000-03-07	4.25	4.50	4.25	4.25	4800
2000-03-08	4.50	4.50	4.50	4.50	2100
2000-03-09	4.38	4.38	4.25	4.25	3200
2000-03-13	4.25	4.25	4.19	4.19	1000
2000-03-14	4.44	4.50	4.19	4.19	2400
2000-03-15	4.19	4.19	4.19	4.19	600
2000-03-16	4.31	4.38	4.31	4.38	600
2000-03-17	4.50	4.50	4.25	4.25	1300
2000-03-20	4.44	4.44	4.44	4.44	2400
2000-03-21	4.44	4.63	4.44	4.44	1700
2000-03-22	4.25	4.38	4.25	4.38	1000
2000-03-23	4.25	4.38	4.25	4.25	1600
2000-03-24	4.38	4.63	4.25	4.25	10500
2000-03-27	4.25	4.50	4.25	4.38	13600
2000-03-28	4.75	4.75	4.63	4.63	8500
2000-03-29	4.50	4.50	4.50	4.50	1400
2000-03-30	4.38	4.88	4.38	4.50	8600
2000-03-31	5.25	5.38	5.00	5.31	19500
2000-04-03	5.00	5.13	5.00	5.00	8800
2000-04-04	5.00	5.00	4.88	5.00	2300
2000-04-05	5.00	5.00	4.88	4.88	5500
2000-04-06	5.00	5.00	4.88	4.88	7800
2000-04-07	4.88	4.88	4.75	4.75	21700
2000-04-10	4.63	4.75	4.63	4.63	17500
2000-04-11	4.69	4.69	4.50	4.50	1700
2000-04-12	4.25	4.50	4.25	4.25	2800
2000-04-14	4.25	4.38	4.19	4.31	3400
2000-04-17	4.38	4.50	4.38	4.44	4500
2000-04-18	4.38	4.50	4.38	4.50	1300
2000-04-19	4.38	4.69	4.38	4.50	10000
2000-04-20	4.38	4.38	4.38	4.38	200
2000-04-24	4.38	4.50	4.38	4.38	4300
2000-04-25	4.25	4.75	4.25	4.75	16200
2000-04-26	4.88	5.00	4.63	5.00	7900
2000-04-27	4.75	4.75	4.63	4.75	5600
2000-04-28	4.63	4.88	4.63	4.88	600
2000-05-01	4.75	4.75	4.75	4.75	300
2000-05-02	4.63	4.63	4.63	4.63	7600
2000-05-03	4.63	4.63	4.63	4.63	1700
2000-05-04	4.63	4.88	4.63	4.88	5400
2000-05-05	4.88	5.06	4.88	5.00	9200
2000-05-08	5.00	5.00	4.94	5.00	9500
2000-05-09	5.00	5.00	4.88	4.88	14000
2000-05-10	4.94	5.00	4.88	4.88	8200
2000-05-11	4.88	4.94	4.88	4.94	1600
2000-05-12	4.94	5.00	4.94	5.00	18000
2000-05-15	5.00	5.06	5.00	5.06	1700
2000-05-16	5.00	5.13	5.00	5.00	34900
2000-05-17	4.88	4.94	4.88	4.94	4000
2000-05-18	5.00	5.00	5.00	5.00	1500
2000-05-22	4.88	5.00	4.63	5.00	19400
2000-05-23	5.00	5.00	5.00	5.00	1000
2000-05-24	5.00	5.00	4.75	4.75	3700
2000-05-25	4.75	4.75	4.63	4.63	3300
2000-05-26	4.50	4.63	4.50	4.56	2300
2000-05-30	4.50	4.50	4.50	4.50	3200
2000-05-31	4.50	4.50	4.50	4.50	100
2000-06-01	4.50	4.50	4.38	4.50	5600
2000-06-02	4.50	4.63	4.50	4.63	800
2000-06-05	4.31	4.50	4.25	4.44	21500
2000-06-06	4.38	4.63	4.38	4.63	1400
2000-06-07	4.38	4.50	4.38	4.44	3300
2000-06-08	4.44	4.44	4.44	4.44	600
2000-06-09	4.38	4.38	4.38	4.38	500
2000-06-13	4.38	4.38	4.38	4.38	400
2000-06-15	4.38	4.38	4.38	4.38	2400
2000-06-16	4.38	4.38	4.38	4.38	1600
2000-06-19	4.38	4.63	4.38	4.63	2900
2000-06-20	4.50	5.00	4.50	5.00	5500
2000-06-21	4.88	4.88	4.88	4.88	200
2000-06-22	5.00	5.13	5.00	5.00	2600
2000-06-23	4.88	4.88	4.63	4.63	6300
2000-06-26	4.75	4.75	4.38	4.75	21900
2000-06-27	4.88	4.94	4.88	4.94	1700
2000-06-28	4.75	5.00	4.75	5.00	3000
2000-06-29	4.88	5.25	4.88	5.25	5000
2000-06-30	5.25	5.50	5.25	5.50	3200
2000-07-03	5.38	5.38	5.38	5.38	300
2000-07-05	5.50	6.00	5.50	6.00	7900
2000-07-06	6.00	6.00	5.44	5.88	8800
2000-07-07	5.88	5.88	5.75	5.75	7000
2000-07-10	5.63	5.63	5.31	5.38	4500
2000-07-11	5.00	5.13	5.00	5.13	1300
2000-07-12	5.00	5.00	4.75	4.75	2100
2000-07-13	4.88	4.88	4.44	4.56	7600
2000-07-14	4.50	4.56	4.38	4.56	9800
2000-07-17	4.44	4.56	4.44	4.44	6400
2000-07-18	4.38	4.44	4.38	4.38	15500
2000-07-19	4.50	4.50	4.38	4.38	1400
2000-07-20	4.63	4.63	4.63	4.63	1000
2000-07-21	4.50	4.50	4.13	4.13	15300
2000-07-24	4.13	4.13	4.13	4.13	1100
2000-07-25	4.13	4.25	4.13	4.25	5000
2000-07-26	4.13	4.38	4.13	4.25	3300
2000-07-28	4.38	4.50	4.38	4.50	2600
2000-07-31	4.63	4.69	4.63	4.69	1600
2000-08-01	4.56	4.56	4.56	4.56	300
2000-08-02	4.50	4.50	4.50	4.50	1000
2000-08-03	4.50	4.50	4.50	4.50	10000
2000-08-04	4.50	4.50	4.25	4.25	1300
2000-08-07	4.38	4.38	4.25	4.38	4900
2000-08-08	4.25	4.25	4.19	4.19	700
2000-08-09	4.25	4.38	4.13	4.13	22000
2000-08-10	4.25	4.25	4.19	4.25	3000
2000-08-11	4.25	4.25	4.00	4.06	24800
2000-08-14	3.88	4.13	3.75	3.75	1500
2000-08-15	4.00	4.00	3.88	3.88	12100
2000-08-16	3.75	3.75	3.56	3.56	1400
2000-08-17	3.50	3.63	3.50	3.63	12200
2000-08-18	3.50	3.88	3.50	3.56	24400
2000-08-21	3.63	4.50	3.63	4.38	18300
2000-08-22	4.25	4.25	3.88	3.88	1900
2000-08-23	4.13	4.13	4.13	4.13	100
2000-08-24	4.00	4.13	4.00	4.13	700
2000-08-25	4.31	4.38	4.13	4.13	2300
2000-08-29	4.00	4.00	3.94	4.00	4900
2000-08-31	4.00	4.00	3.75	3.75	6800
2000-09-05	3.88	4.00	3.88	4.00	1700
2000-09-06	3.75	3.94	3.75	3.88	4900
2000-09-07	3.75	3.81	3.50	3.56	6800
2000-09-08	3.75	3.88	3.75	3.88	12700
2000-09-11	3.75	3.88	3.63	3.63	2700
2000-09-13	3.75	3.75	3.75	3.75	900
2000-09-14	3.63	3.75	3.63	3.63	6600
2000-09-15	3.56	3.69	3.56	3.69	600
2000-09-18	3.75	3.75	3.56	3.56	6200
2000-09-19	3.56	3.56	3.50	3.56	6000
2000-09-20	3.69	3.69	3.38	3.44	101100
2000-09-21	3.31	3.31	3.31	3.31	11800
2000-09-22	3.38	3.63	3.25	3.63	4700
2000-09-25	3.50	3.63	3.38	3.38	6000
2000-09-26	3.25	3.25	3.25	3.25	1000
2000-09-27	3.50	3.50	3.25	3.44	7600
2000-09-29	3.50	3.63	3.50	3.56	55400
2000-10-02	3.50	3.63	3.38	3.50	1700
2000-10-03	3.38	3.38	3.25	3.25	6600
2000-10-05	3.38	3.38	3.38	3.38	3800
2000-10-06	3.38	3.38	3.38	3.38	100
2000-10-10	3.25	3.69	3.25	3.56	9300
2000-10-11	3.50	3.50	3.50	3.50	13000
2000-10-12	3.38	3.38	2.75	2.75	13800
2000-10-13	2.88	3.00	2.63	2.63	23100
2000-10-16	2.63	2.75	2.63	2.75	2900
2000-10-17	2.75	2.75	2.63	2.63	8500
2000-10-18	2.56	2.56	2.25	2.25	3500
2000-10-19	2.25	2.75	2.25	2.75	16500
2000-10-20	2.75	2.88	2.75	2.88	6500
2000-10-23	2.88	2.88	2.75	2.75	1000
2000-10-24	2.75	2.75	2.56	2.56	4500
2000-10-25	2.56	3.00	2.56	3.00	7800
2000-10-26	3.13	3.25	2.94	3.25	7000
2000-10-27	3.19	3.19	2.88	2.94	3000
2000-10-30	2.75	3.00	2.75	3.00	4100
2000-10-31	2.94	3.00	2.94	3.00	4900
2000-11-01	3.00	3.00	2.94	2.94	1100
2000-11-02	2.81	3.13	2.75	2.75	3600
2000-11-06	2.75	2.88	2.75	2.88	1300
2000-11-07	2.75	3.63	2.75	3.63	3300
2000-11-08	3.25	3.38	3.00	3.13	30100
2000-11-09	3.25	3.63	3.25	3.56	1500
2000-11-10	3.50	3.50	3.50	3.50	200
2000-11-13	3.44	3.44	3.31	3.31	1800
2000-11-14	3.44	4.00	3.44	4.00	22400
2000-11-15	4.00	4.00	3.94	3.94	8500
2000-11-16	3.75	4.00	3.75	4.00	6900
2000-11-20	4.00	4.00	3.88	3.88	7500
2000-11-21	3.88	3.88	3.50	3.75	11200
2000-11-22	3.63	3.63	3.63	3.63	1000
2000-11-24	3.69	3.69	3.69	3.69	300
2000-11-27	3.56	3.63	3.50	3.63	3400
2000-11-28	3.56	3.56	3.50	3.50	1700
2000-11-29	3.38	3.50	3.31	3.31	5100
2000-11-30	3.19	3.19	3.00	3.13	7000
2000-12-01	3.00	3.00	3.00	3.00	1100
2000-12-04	3.00	3.00	3.00	3.00	300
2000-12-05	2.88	2.88	2.38	2.88	881800
2000-12-06	2.94	3.00	2.88	2.94	3600
2000-12-07	2.94	3.00	2.94	3.00	1700
2000-12-08	3.00	3.00	3.00	3.00	700
2000-12-11	3.13	3.13	3.00	3.00	1500
2000-12-12	3.13	3.69	3.00	3.63	22400
2000-12-13	3.75	4.00	3.38	3.88	12300
2000-12-14	3.94	4.88	3.88	4.88	20500
2000-12-15	4.75	5.50	4.75	5.50	10000
2000-12-18	5.63	10.50	5.63	6.75	92100
2000-12-19	6.88	8.00	6.88	7.13	21900
2000-12-20	7.06	7.25	7.00	7.19	4600
2000-12-21	7.25	7.25	6.88	7.00	6900
2000-12-22	6.88	7.00	6.75	6.75	21300
2000-12-26	6.75	7.25	6.75	7.06	10900
2000-12-27	7.25	7.25	7.00	7.06	2800
2000-12-28	7.00	7.25	7.00	7.25	4600
2000-12-29	7.00	8.13	6.94	7.69	22400
2001-01-02	7.75	8.00	7.13	7.19	7800
2001-01-03	7.06	7.13	6.88	6.88	23000
2001-01-04	7.13	7.38	7.13	7.25	2500
2001-01-05	7.13	7.13	7.00	7.00	700
2001-01-08	7.13	7.25	7.00	7.25	2500
2001-01-09	7.25	7.25	7.06	7.06	700
2001-01-10	7.06	7.06	7.00	7.00	3500
2001-01-11	7.00	7.25	7.00	7.25	3000
2001-01-12	7.25	7.75	7.25	7.75	4900
2001-01-16	7.50	7.88	7.38	7.88	22800
2001-01-17	7.75	7.75	7.63	7.75	900
2001-01-18	7.75	7.75	7.75	7.75	1000
2001-01-19	7.75	7.88	7.50	7.50	12300
2001-01-22	7.75	8.00	7.63	8.00	5800
2001-01-24	8.00	8.00	7.75	7.81	7200
2001-01-25	8.00	8.13	7.88	8.13	10800
2001-01-26	8.13	8.13	8.13	8.13	1500
2001-01-29	8.12	8.25	8.12	8.25	1600
2001-01-30	8.40	8.70	8.28	8.40	8100
2001-01-31	8.65	9.25	8.25	9.00	6800
2001-02-01	9.00	9.00	9.00	9.00	900
2001-02-02	9.00	9.00	8.60	8.90	5500
2001-02-05	8.85	8.85	8.25	8.50	12100
2001-02-07	8.25	8.25	8.25	8.25	100
2001-02-08	8.25	8.25	8.25	8.25	1500
2001-02-09	8.25	8.25	8.10	8.10	4000
2001-02-12	8.10	8.10	8.10	8.10	300
2001-02-13	8.10	8.10	8.10	8.10	1100
2001-02-14	8.00	8.00	7.75	7.80	1200
2001-02-15	7.75	7.75	7.75	7.75	3700
2001-02-16	7.62	7.75	7.62	7.75	1100
2001-02-20	7.75	7.75	7.70	7.70	4300
2001-02-21	7.70	7.70	7.70	7.70	2200
2001-02-22	7.95	7.95	7.70	7.76	10000
2001-02-26	7.80	8.05	7.80	8.05	4600
2001-02-27	7.80	8.12	7.80	7.92	4200
2001-03-01	8.12	8.25	8.12	8.14	12100
2001-03-02	8.30	8.50	8.11	8.50	6100
2001-03-05	8.50	8.50	8.15	8.49	8000
2001-03-06	8.25	8.50	8.25	8.35	7000
2001-03-07	8.25	8.35	8.25	8.35	200
2001-03-08	8.50	8.69	8.50	8.69	2100
2001-03-09	8.37	8.65	8.37	8.65	9100
2001-03-12	8.15	8.15	7.87	7.87	6900
2001-03-13	8.25	8.25	8.00	8.00	5800
2001-03-15	7.76	7.77	7.76	7.77	1100
2001-03-19	7.77	7.77	7.77	7.77	200
2001-03-20	7.77	8.25	7.70	8.25	10700
2001-03-21	8.35	8.35	8.30	8.31	2300
2001-03-22	8.35	9.24	8.35	9.00	16400
2001-03-23	9.05	9.30	9.05	9.30	35400
2001-03-26	9.50	9.61	9.40	9.50	5100
2001-03-27	9.75	10.00	9.55	9.75	14000
2001-03-28	9.90	10.00	9.90	10.00	15700
2001-03-29	10.60	10.79	10.35	10.75	43700
2001-03-30	10.79	10.82	10.70	10.74	127300
2001-04-02	10.86	10.94	10.70	10.89	19500
2001-04-03	10.89	10.95	10.25	10.50	9800
2001-04-04	10.45	10.69	10.40	10.41	10200
2001-04-05	10.40	10.55	10.40	10.40	9200
2001-04-06	10.40	10.64	10.40	10.64	2000
2001-04-09	10.39	10.39	10.39	10.39	2300
2001-04-10	10.35	10.40	10.35	10.39	3100
2001-04-11	10.30	10.50	10.25	10.50	9400
2001-04-12	10.50	10.55	10.40	10.50	3300
2001-04-16	10.40	10.45	10.40	10.40	4200
2001-04-18	10.40	10.40	10.25	10.35	5800
2001-04-19	10.30	10.30	10.25	10.25	2200
2001-04-20	10.12	10.35	10.12	10.20	6200
2001-04-23	10.35	10.45	10.20	10.45	4500
2001-04-24	10.30	10.60	10.30	10.60	11500
2001-04-25	10.50	10.55	10.40	10.40	1300
2001-04-26	10.40	10.40	10.40	10.40	600
2001-04-27	10.40	10.42	10.25	10.25	5900
2001-04-30	10.35	10.35	10.35	10.35	600
2001-05-01	10.30	10.95	10.30	10.90	95400
2001-05-02	10.95	11.45	10.95	11.40	26200
2001-05-03	11.40	12.00	11.40	12.00	17100
2001-05-04	12.00	12.00	11.75	12.00	8500
2001-05-07	12.25	12.30	12.25	12.30	3200
2001-05-08	12.49	12.55	12.26	12.50	5000
2001-05-09	12.50	12.60	12.50	12.60	7000
2001-05-10	12.85	13.00	12.75	13.00	8600
2001-05-11	13.01	13.05	12.85	13.00	66300
2001-05-14	13.25	13.98	13.02	13.98	9500
2001-05-15	14.00	14.00	13.86	13.96	8400
2001-05-16	13.99	14.00	13.85	13.86	9400
2001-05-17	14.00	14.30	13.91	14.30	6300
2001-05-18	14.25	14.40	14.20	14.35	8000
2001-05-21	14.35	14.40	13.40	13.65	13000
2001-05-22	13.75	13.85	13.64	13.64	1500
2001-05-23	13.65	13.65	13.30	13.30	3900
2001-05-24	13.35	13.50	13.25	13.50	12200
2001-05-25	13.40	13.50	13.40	13.45	1100
2001-05-29	13.36	13.36	13.20	13.20	1500
2001-05-30	13.25	13.25	13.02	13.08	2000
2001-05-31	13.00	13.51	12.63	13.51	26600
2001-06-01	13.76	14.98	13.25	14.73	29500
2001-06-04	15.00	15.00	14.54	14.75	9200
2001-06-05	14.55	14.80	14.50	14.80	3300
2001-06-06	15.00	15.00	14.62	14.89	7800
2001-06-07	14.70	14.90	14.70	14.90	4300
2001-06-08	14.89	14.89	14.72	14.75	600
2001-06-11	14.99	15.55	14.75	14.99	50800
2001-06-12	14.99	15.00	14.75	14.99	7200
2001-06-13	14.75	14.90	14.50	14.90	4800
2001-06-14	14.65	14.90	14.50	14.90	3100
2001-06-15	15.05	15.05	14.75	14.90	7000
2001-06-18	14.63	14.90	14.63	14.90	2700
2001-06-19	14.90	14.90	14.78	14.85	1800
2001-06-20	14.85	14.90	14.50	14.85	6600
2001-06-21	14.73	14.80	14.65	14.80	2100
2001-06-22	14.83	14.89	14.60	14.60	10000
2001-06-25	14.85	14.86	14.50	14.84	8500
2001-06-26	14.80	14.95	14.51	14.80	10800
2001-06-27	14.75	14.85	14.66	14.85	10200
2001-06-28	14.85	15.00	14.05	14.25	12400
2001-06-29	14.00	17.70	13.75	17.70	203700
2001-07-02	16.90	19.24	16.75	17.75	64700
2001-07-03	18.00	18.85	18.00	18.80	17500
2001-07-05	18.85	19.70	18.85	18.90	23600
2001-07-06	18.70	19.20	18.70	18.90	9100
2001-07-09	19.00	19.70	18.56	19.70	6000
2001-07-10	19.75	19.99	19.75	19.99	35000
2001-07-11	19.99	19.99	19.73	19.75	18100
2001-07-12	19.62	20.00	19.35	19.59	10300
2001-07-13	19.60	19.60	19.53	19.55	3700
2001-07-16	19.60	20.20	19.50	19.99	20500
2001-07-17	19.75	19.75	19.36	19.40	16800
2001-07-18	19.50	19.50	19.00	19.20	6400
2001-07-19	19.00	19.37	16.72	17.50	20400
2001-07-20	17.00	17.50	16.25	17.49	21800
2001-07-23	17.62	18.87	17.62	18.00	16700
2001-07-24	18.25	18.37	17.76	18.25	7700
2001-07-25	18.00	18.24	18.00	18.15	3100
2001-07-26	18.25	19.25	18.25	19.25	6200
2001-07-27	19.50	19.52	18.95	19.00	8700
2001-07-30	18.75	18.75	18.25	18.26	2600
2001-07-31	18.01	18.45	17.76	18.08	7000
2001-08-01	18.20	18.59	18.00	18.49	7000
2001-08-02	18.30	18.54	18.25	18.30	4200
2001-08-03	18.27	18.40	18.00	18.30	2700
2001-08-06	18.05	18.40	17.86	18.25	4300
2001-08-07	18.12	18.12	17.66	17.70	1900
2001-08-08	18.15	19.65	18.12	18.85	11600
2001-08-09	19.10	19.50	18.70	19.24	8800
2001-08-10	19.25	19.25	19.06	19.20	1400
2001-08-13	19.20	19.20	19.05	19.06	3500
2001-08-14	19.00	19.65	19.00	19.65	15200
2001-08-15	19.65	20.12	19.65	20.00	17700
2001-08-16	19.75	20.50	19.53	20.39	3000
2001-08-17	20.75	20.95	20.30	20.50	5300
2001-08-20	20.50	20.50	20.00	20.35	4700
2001-08-21	20.25	20.25	19.50	19.50	3600
2001-08-22	19.65	19.85	19.10	19.49	3500
2001-08-23	19.40	19.40	19.25	19.35	1900
2001-08-24	19.10	19.10	19.00	19.05	2600
2001-08-27	19.00	19.08	18.70	18.70	2400
2001-08-28	18.75	18.75	17.75	18.00	6400
2001-08-29	17.95	18.25	17.85	18.25	4900
2001-08-30	18.00	18.15	17.78	18.05	2800
2001-08-31	18.00	18.00	17.55	17.55	5100
2001-09-04	17.35	17.45	17.11	17.25	8900
2001-09-05	17.45	17.45	16.00	16.00	17700
2001-09-06	15.25	15.60	14.62	15.60	26800
2001-09-07	15.35	15.35	15.00	15.15	2300
2001-09-10	15.25	15.39	15.25	15.30	2200
2001-09-17	14.00	14.00	13.80	13.99	17100
2001-09-18	13.99	14.00	13.85	13.85	4400
2001-09-19	13.90	13.99	13.30	13.79	6100
2001-09-20	13.50	13.78	13.17	13.20	7200
2001-09-21	13.24	13.24	12.51	13.17	22900
2001-09-24	13.00	13.05	12.30	12.55	4000
2001-09-25	12.75	13.25	12.25	13.25	4800
2001-09-26	13.50	14.35	13.50	14.10	5200
2001-09-27	14.20	14.32	13.60	14.20	16900
2001-09-28	14.20	15.95	14.20	15.39	19900
2001-10-01	15.20	15.21	15.00	15.00	3800
2001-10-02	14.75	15.63	14.75	15.63	5700
2001-10-03	15.62	17.00	15.45	17.00	7200
2001-10-04	17.00	17.00	16.56	16.95	1800
2001-10-05	17.00	17.00	16.20	16.30	2600
2001-10-08	16.30	16.30	16.15	16.15	300
2001-10-09	16.15	16.25	16.08	16.08	2500
2001-10-10	16.33	17.00	16.25	17.00	6200
2001-10-11	17.00	17.37	16.88	17.37	12700
2001-10-12	17.20	17.35	17.06	17.35	800
2001-10-15	17.10	17.60	17.10	17.60	2300
2001-10-16	17.45	17.70	17.29	17.40	2400
2001-10-17	17.50	17.50	17.16	17.16	1000
2001-10-18	17.00	17.00	16.87	16.87	800
2001-10-19	16.75	16.75	16.20	16.49	9700
2001-10-22	16.49	17.10	16.49	17.10	1000
2001-10-23	17.20	17.25	16.50	16.50	2900
2001-10-25	16.25	16.48	16.00	16.48	3100
2001-10-26	16.24	16.55	16.24	16.30	2600
2001-10-29	16.05	16.05	16.00	16.00	300
2001-10-30	16.10	16.10	15.65	15.85	4500
2001-10-31	15.85	16.00	15.40	16.00	7000
2001-11-01	15.98	16.30	15.88	16.30	1900
2001-11-02	16.40	16.50	16.24	16.35	11000
2001-11-05	16.10	16.50	16.10	16.50	7700
2001-11-06	16.50	16.50	16.16	16.48	4800
2001-11-07	16.50	16.50	16.30	16.30	5000
2001-11-08	16.48	16.50	16.25	16.25	13800
2001-11-09	16.12	16.25	16.00	16.00	700
2001-11-12	16.00	16.00	16.00	16.00	100
2001-11-13	16.00	16.00	15.76	15.99	4300
2001-11-14	16.00	16.00	15.50	16.00	1300
2001-11-15	16.00	16.00	15.50	15.50	3300
2001-11-16	15.70	15.70	15.50	15.65	1000
2001-11-19	15.40	15.80	15.40	15.80	2200
2001-11-20	15.90	16.00	15.50	15.50	9900
2001-11-21	15.30	15.50	15.25	15.25	400
2001-11-23	15.25	15.44	15.25	15.44	1100
2001-11-26	15.55	15.99	15.40	15.99	1800
2001-11-27	16.00	16.00	15.60	15.70	1300
2001-11-28	15.95	16.00	15.75	15.75	800
2001-11-29	15.80	16.00	15.80	16.00	3600
2001-11-30	16.00	16.00	15.65	15.65	8300
2001-12-03	15.40	15.40	15.15	15.15	1800
2001-12-04	15.15	15.90	15.15	15.90	1600
2001-12-05	16.00	16.10	15.85	16.00	3400
2001-12-06	16.00	16.00	15.80	16.00	700
2001-12-07	16.00	16.00	15.76	15.76	1600
2001-12-10	15.55	15.60	15.00	15.00	2600
2001-12-11	14.90	15.10	14.90	15.10	800
2001-12-12	14.85	14.85	14.60	14.75	2500
2001-12-13	14.50	14.75	14.50	14.53	1500
2001-12-14	14.78	15.00	14.52	15.00	2000
2001-12-17	15.20	16.00	15.20	16.00	5000
2001-12-18	15.85	16.00	15.53	15.85	2800
2001-12-19	15.60	15.60	15.12	15.15	2500
2001-12-20	14.85	15.46	14.85	15.05	1700
2001-12-21	15.20	15.50	14.85	15.50	16000
2001-12-24	15.75	15.97	15.75	15.97	500
2001-12-26	16.00	16.00	15.88	16.00	9000
2001-12-27	16.00	16.00	15.75	16.00	4100
2001-12-28	16.00	16.00	15.53	16.00	8100
2001-12-31	15.75	16.00	15.00	15.37	20100
2002-01-02	15.12	15.12	14.55	14.75	4400
2002-01-03	14.80	15.25	14.80	15.25	4000
2002-01-04	15.25	15.25	15.15	15.20	1100
2002-01-07	15.00	15.25	15.00	15.00	1200
2002-01-08	15.00	15.29	15.00	15.29	3200
2002-01-09	15.29	15.29	15.15	15.25	1100
2002-01-10	15.27	15.27	15.20	15.20	600
2002-01-11	15.45	15.46	15.20	15.20	2500
2002-01-14	15.15	15.42	15.15	15.22	4800
2002-01-15	15.17	15.50	15.17	15.50	2300
2002-01-16	15.30	15.55	15.30	15.30	1500
2002-01-17	15.30	15.50	15.20	15.50	14000
2002-01-18	15.25	15.25	14.65	14.65	25300
2002-01-22	14.52	14.85	14.52	14.65	3700
2002-01-23	14.65	14.95	14.60	14.95	9400
2002-01-24	14.90	15.36	14.90	15.28	1700
2002-01-25	15.20	15.20	15.20	15.20	100
2002-01-28	15.20	15.28	15.10	15.18	7200
2002-01-29	15.30	15.40	15.20	15.20	3600
2002-01-30	15.20	15.60	15.14	15.60	3500
2002-01-31	15.85	17.00	15.85	17.00	13800
2002-02-01	17.00	17.00	15.74	15.74	6700
2002-02-04	15.50	15.50	15.10	15.34	9200
2002-02-05	15.10	15.34	15.10	15.33	4800
2002-02-06	15.10	15.10	15.00	15.10	6700
2002-02-07	15.35	15.35	15.10	15.20	2300
2002-02-08	15.00	15.25	14.80	15.25	4300
2002-02-11	15.25	15.62	15.25	15.36	2600
2002-02-12	15.35	15.35	15.10	15.10	2100
2002-02-13	15.10	15.10	14.50	15.01	8500
2002-02-14	15.25	15.25	14.91	15.01	5900
2002-02-15	15.01	15.15	15.01	15.03	1600
2002-02-19	15.05	15.05	14.50	14.60	3800
2002-02-20	14.60	14.96	14.60	14.96	1700
2002-02-21	14.75	15.47	14.75	15.28	4600
2002-02-22	15.50	15.99	15.50	15.99	13100
2002-02-25	15.90	16.00	15.90	16.00	1000
2002-02-26	15.76	15.76	15.62	15.62	800
2002-02-27	15.40	15.71	15.20	15.65	2900
2002-02-28	15.90	15.90	15.60	15.81	2000
2002-03-01	15.70	15.70	15.13	15.45	4100
2002-03-04	15.44	15.69	15.00	15.20	1800
2002-03-06	15.35	15.65	15.35	15.62	2200
2002-03-07	15.50	15.50	15.05	15.15	4600
2002-03-08	15.00	15.15	15.00	15.00	1100
2002-03-11	15.00	15.00	14.75	14.75	8500
2002-03-12	15.00	15.00	14.80	14.80	600
2002-03-13	15.05	15.05	14.80	14.80	400
2002-03-14	14.80	15.15	14.80	15.15	2500
2002-03-15	14.75	15.08	14.75	15.08	5500
2002-03-18	15.15	15.49	14.90	15.49	2600
2002-03-19	15.30	15.30	15.25	15.30	1400
2002-03-20	15.05	15.06	15.05	15.05	4100
2002-03-21	15.05	15.50	15.05	15.50	1200
2002-03-22	15.50	15.50	15.25	15.25	7400
2002-03-25	15.07	15.07	15.05	15.05	1100
2002-03-26	15.05	15.80	15.05	15.80	15200
2002-03-27	15.55	16.00	15.52	16.00	2500
2002-03-28	16.00	16.45	15.50	16.45	12300
2002-04-01	16.25	16.25	15.75	15.75	3000
2002-04-02	15.75	15.75	15.25	15.25	3100
2002-04-03	15.50	15.75	15.26	15.49	5700
2002-04-04	15.74	16.00	15.74	16.00	4700
2002-04-05	15.75	16.00	15.75	16.00	9000
2002-04-08	15.75	15.75	15.25	15.50	2600
2002-04-09	15.74	15.75	15.25	15.50	1500
2002-04-10	15.75	16.00	15.75	16.00	4200
2002-04-11	15.80	16.25	15.80	16.02	8300
2002-04-12	16.27	17.75	16.27	17.40	19900
2002-04-15	17.65	17.65	17.05	17.30	3300
2002-04-16	17.35	17.35	16.50	17.25	9200
2002-04-17	17.25	17.25	17.00	17.00	1500
2002-04-18	16.75	17.00	16.60	17.00	2300
2002-04-19	17.00	17.00	16.25	16.75	3500
2002-04-22	16.50	16.51	16.50	16.51	400
2002-04-23	16.45	16.80	16.45	16.80	3400
2002-04-24	17.00	17.25	16.75	17.05	8400
2002-04-25	17.30	17.30	16.85	17.00	8200
2002-04-26	17.05	17.05	16.85	17.05	10200
2002-04-29	17.25	17.25	17.00	17.00	3200
2002-04-30	17.25	17.75	17.25	17.75	8800
2002-05-01	17.75	18.00	17.50	17.76	6600
2002-05-02	17.75	20.12	17.75	20.12	10100
2002-05-03	20.00	20.00	18.75	20.00	22600
2002-05-06	19.75	19.75	19.51	19.72	3500
2002-05-07	19.80	20.00	19.80	20.00	14000
2002-05-08	19.90	19.90	18.99	19.44	17900
2002-05-09	19.20	19.25	18.50	18.50	1900
2002-05-10	18.25	18.25	17.25	18.00	5400
2002-05-13	18.25	18.50	18.00	18.50	5900
2002-05-14	18.50	19.75	18.50	19.75	3800
2002-05-15	19.75	20.00	19.75	20.00	5500
2002-05-16	20.00	20.00	18.00	18.00	4900
2002-05-17	18.25	18.25	17.75	18.00	8600
2002-05-20	17.80	18.10	17.80	18.10	2800
2002-05-21	18.02	18.37	17.37	18.00	15100
2002-05-22	17.75	18.75	17.75	18.75	11600
2002-05-23	18.75	18.75	18.25	18.50	2500
2002-05-24	18.40	18.40	18.25	18.25	1600
2002-05-28	18.25	18.25	17.90	18.25	8800
2002-05-29	18.20	18.25	17.40	18.15	8400
2002-05-30	18.00	18.00	16.60	17.20	10100
2002-05-31	17.20	17.55	17.05	17.55	4400
2002-06-03	17.75	17.75	17.55	17.55	3800
2002-06-04	17.75	18.00	17.55	18.00	1900
2002-06-05	17.86	18.00	17.86	18.00	1200
2002-06-06	18.25	18.61	17.85	18.50	7400
2002-06-07	18.50	18.50	18.25	18.50	4700
2002-06-10	18.50	18.50	18.50	18.50	900
2002-06-11	18.50	18.59	18.14	18.14	1400
2002-06-12	18.15	18.85	18.10	18.85	3000
2002-06-13	18.85	19.75	18.85	19.00	13600
2002-06-14	18.77	19.05	18.10	18.61	5300
2002-06-17	18.60	19.05	18.60	19.05	9200
2002-06-18	19.00	19.50	18.65	19.25	6900
2002-06-19	19.00	19.26	16.30	17.70	33800
2002-06-20	17.50	18.69	17.50	18.50	6300
2002-06-21	18.90	18.96	18.53	18.87	6400
2002-06-24	19.12	19.25	18.75	19.15	9100
2002-06-25	19.02	19.25	17.75	18.00	8600
2002-06-26	17.75	19.50	17.50	19.50	11100
2002-06-27	19.25	19.50	19.25	19.50	6400
2002-06-28	19.50	21.25	19.01	21.25	94400
2002-07-01	20.50	21.00	19.71	20.48	24800
2002-07-02	20.28	21.00	19.71	19.80	12000
2002-07-03	19.80	20.50	19.80	20.50	6300
2002-07-05	20.60	20.60	19.94	19.95	12300
2002-07-08	19.95	20.50	19.61	20.29	9400
2002-07-09	20.29	20.99	20.29	20.75	4500
2002-07-10	20.60	20.99	20.50	20.70	18800
2002-07-11	20.50	20.50	19.25	19.70	14400
2002-07-12	19.50	20.52	19.50	20.24	2800
2002-07-15	20.00	20.24	18.88	19.09	7500
2002-07-16	18.84	19.86	18.84	19.79	4200
2002-07-17	19.54	20.65	19.20	20.65	3900
2002-07-18	20.50	20.82	19.00	19.00	11500
2002-07-19	19.00	19.18	17.75	17.75	9500
2002-07-22	17.75	18.00	17.75	18.00	6800
2002-07-23	18.00	18.00	17.75	17.80	7800
2002-07-24	17.55	20.25	17.35	20.25	4800
2002-07-25	20.50	20.87	18.50	18.75	12800
2002-07-26	18.50	19.00	18.22	18.98	3700
2002-07-29	19.20	20.37	19.20	20.00	8400
2002-07-30	19.75	19.87	18.50	19.00	11100
2002-07-31	18.75	19.50	18.40	18.40	3700
2002-08-01	18.65	18.75	18.65	18.75	1000
2002-08-02	18.50	19.50	18.00	18.00	12400
2002-08-05	18.12	18.12	17.89	17.90	4900
2002-08-06	18.15	18.60	17.90	18.60	4600
2002-08-07	18.85	19.78	18.85	19.78	2500
2002-08-08	19.55	19.73	19.30	19.50	2600
2002-08-09	19.25	19.25	18.75	18.75	600
2002-08-12	18.50	18.77	17.78	18.77	3800
2002-08-13	18.52	18.52	17.80	17.80	2500
2002-08-14	17.80	19.40	17.80	19.40	3500
2002-08-15	19.40	19.40	18.25	18.25	3700
2002-08-16	18.25	18.87	18.25	18.87	3500
2002-08-19	18.62	19.25	18.62	19.00	5400
2002-08-20	19.00	19.36	18.81	19.15	4500
2002-08-21	18.90	19.00	18.70	19.00	5500
2002-08-22	18.75	18.99	18.63	18.99	1900
2002-08-23	18.76	18.76	18.40	18.40	1400
2002-08-26	18.15	18.70	17.75	18.70	4300
2002-08-27	18.70	18.95	18.63	18.63	1500
2002-08-28	18.40	18.63	18.00	18.00	2400
2002-08-29	18.23	18.34	18.23	18.34	300
2002-08-30	18.15	18.40	18.01	18.01	2100
2002-09-03	18.01	18.02	18.01	18.01	5300
2002-09-04	18.02	18.40	18.00	18.40	5000
2002-09-05	18.25	18.50	18.08	18.08	8900
2002-09-06	18.33	18.80	18.33	18.80	3000
2002-09-09	18.55	18.55	18.30	18.55	2100
2002-09-10	18.56	18.60	18.12	18.60	12700
2002-09-11	18.35	18.35	18.12	18.22	1300
2002-09-12	18.12	18.26	18.12	18.13	6800
2002-09-13	18.12	18.75	18.12	18.73	2100
2002-09-16	18.62	18.80	18.30	18.30	1100
2002-09-17	18.12	18.12	18.12	18.12	2000
2002-09-18	18.12	18.23	18.12	18.12	13400
2002-09-19	17.91	17.99	16.50	17.10	15300
2002-09-20	17.30	17.50	17.30	17.50	12100
2002-09-23	17.74	17.74	17.35	17.60	10100
2002-09-24	17.35	18.10	17.35	18.00	4600
2002-09-25	17.75	18.00	17.62	18.00	4200
2002-09-26	18.00	18.20	17.83	18.00	7700
2002-09-27	17.90	18.10	17.83	18.00	7500
2002-09-30	17.75	18.00	17.50	17.95	7000
2002-10-01	17.75	17.99	17.57	17.98	7000
2002-10-02	17.75	18.00	17.62	17.80	2400
2002-10-03	17.98	17.98	17.79	17.84	300
2002-10-04	17.99	17.99	17.81	17.97	2600
2002-10-07	17.97	17.98	17.54	17.97	2600
2002-10-08	17.76	18.00	17.75	18.00	3500
2002-10-09	17.75	18.00	17.75	17.90	5200
2002-10-10	17.99	18.10	17.55	17.70	10500
2002-10-11	17.45	17.46	16.96	17.35	9100
2002-10-14	17.38	17.38	17.11	17.34	900
2002-10-15	17.30	17.95	17.30	17.95	8100
2002-10-16	17.96	17.96	17.50	17.50	3700
2002-10-17	17.50	18.11	17.50	18.05	2500
2002-10-18	18.25	18.37	17.37	17.37	2300
2002-10-21	17.15	17.15	16.77	17.00	2000
2002-10-22	17.12	17.12	16.75	16.85	2600
2002-10-23	16.75	17.25	16.75	17.25	1700
2002-10-24	17.15	17.15	17.00	17.15	1400
2002-10-25	17.05	18.10	17.05	18.10	16500
2002-10-28	18.04	18.05	17.80	17.80	1600
2002-10-29	17.60	18.00	17.55	18.00	2800
2002-10-30	18.12	18.50	18.12	18.50	2500
2002-10-31	18.62	18.62	17.95	18.03	4700
2002-11-01	18.03	18.75	17.89	18.75	5700
2002-11-04	18.60	18.75	18.20	18.24	8000
2002-11-05	18.24	18.61	18.12	18.61	2900
2002-11-06	18.85	18.90	18.75	18.88	2900
2002-11-07	18.70	18.70	18.60	18.60	400
2002-11-08	18.65	18.80	18.22	18.22	1700
2002-11-11	18.01	18.08	18.01	18.03	2800
2002-11-12	17.90	18.35	17.90	18.33	1100
2002-11-13	18.45	18.60	18.45	18.50	1700
2002-11-14	18.65	18.85	18.43	18.77	11000
2002-11-15	18.65	19.00	18.65	18.70	7900
2002-11-18	18.45	18.45	17.80	18.00	4500
2002-11-19	18.09	18.25	17.95	17.95	1600
2002-11-20	18.13	18.14	17.95	18.14	4300
2002-11-21	18.15	18.15	17.90	18.14	11400
2002-11-22	18.15	19.75	18.15	19.69	26600
2002-11-25	19.80	20.00	19.73	19.90	3800
2002-11-26	19.70	19.81	19.65	19.81	2000
2002-11-27	19.81	20.85	19.81	20.85	12600
2002-11-29	21.00	21.10	20.90	21.10	10800
2002-12-02	21.10	21.10	19.62	19.74	7900
2002-12-03	19.60	19.61	19.25	19.25	8700
2002-12-04	19.25	19.55	19.15	19.50	3300
2002-12-05	19.75	19.75	19.32	19.35	5300
2002-12-06	19.25	19.75	19.25	19.62	1300
2002-12-09	19.50	19.74	19.50	19.74	1300
2002-12-10	19.62	20.00	19.62	19.88	1700
2002-12-11	19.88	19.88	19.51	19.51	1800
2002-12-12	19.26	19.45	19.00	19.25	3500
2002-12-13	19.35	19.37	19.25	19.25	1200
2002-12-16	19.01	19.87	19.01	19.87	1900
2002-12-17	19.62	19.62	19.34	19.46	5800
2002-12-18	19.25	19.25	19.23	19.23	500
2002-12-19	19.35	19.50	19.35	19.50	1700
2002-12-20	19.50	19.50	19.01	19.37	7200
2002-12-23	19.49	20.12	19.49	19.65	5000
2002-12-24	19.75	19.88	19.75	19.82	600
2002-12-26	19.84	19.84	19.50	19.50	500
2002-12-27	19.25	19.25	18.87	18.87	1800
2002-12-30	18.75	18.75	18.50	18.56	900
2002-12-31	18.40	18.50	17.50	17.50	8700
2003-01-02	17.75	18.25	17.50	18.25	10900
2003-01-03	18.25	18.37	17.75	17.96	6200
2003-01-06	18.00	18.00	17.85	17.99	1200
2003-01-07	18.05	18.09	17.25	17.50	9000
2003-01-08	17.62	17.62	17.06	17.15	9600
2003-01-09	17.25	17.65	17.21	17.65	1500
2003-01-10	17.70	17.70	17.60	17.65	800
2003-01-13	17.51	18.12	17.50	17.62	2500
2003-01-14	17.87	17.87	17.75	17.75	2000
2003-01-15	17.65	17.87	17.62	17.85	500
2003-01-16	17.60	17.86	17.60	17.65	1600
2003-01-17	17.51	17.62	17.51	17.51	3400
2003-01-21	17.51	17.51	17.20	17.20	7100
2003-01-22	17.22	17.50	17.22	17.49	1300
2003-01-23	17.25	17.75	17.25	17.75	2000
2003-01-24	17.87	17.87	17.50	17.50	5100
2003-01-27	17.70	17.70	17.31	17.31	2900
2003-01-28	17.33	17.84	17.31	17.84	4500
2003-01-29	17.65	17.75	17.55	17.75	500
2003-01-30	17.56	17.56	17.41	17.44	4000
2003-01-31	17.56	17.69	17.42	17.58	1400
2003-02-03	17.41	17.56	17.40	17.40	8000
2003-02-04	17.40	17.50	17.40	17.50	4700
2003-02-05	17.50	17.50	17.40	17.40	4400
2003-02-06	17.40	17.41	17.40	17.40	3800
2003-02-07	17.35	18.50	17.35	18.10	17800
2003-02-10	18.00	18.00	17.61	17.97	4300
2003-02-11	18.10	18.25	17.85	18.25	6900
2003-02-12	18.35	18.35	17.85	17.85	9700
2003-02-13	17.72	18.10	17.61	17.90	14300
2003-02-14	17.80	18.09	17.80	18.09	4100
2003-02-18	18.08	18.10	17.90	18.10	800
2003-02-19	18.10	18.10	17.90	17.90	3500
2003-02-20	17.91	18.05	17.91	18.05	1000
2003-02-21	17.90	18.25	17.81	18.11	6600
2003-02-24	18.05	18.30	18.01	18.28	13000
2003-02-25	18.18	18.24	18.00	18.24	4100
2003-02-26	18.13	18.13	17.90	18.12	2200
2003-02-27	18.00	18.30	18.00	18.20	1700
2003-02-28	18.08	18.17	17.80	17.99	10000
2003-03-03	17.81	17.98	17.80	17.80	5300
2003-03-04	17.76	17.90	17.76	17.90	800
2003-03-05	17.85	17.98	17.85	17.98	500
2003-03-06	17.86	17.90	17.80	17.80	1800
2003-03-07	17.60	17.99	17.60	17.67	11700
2003-03-10	17.55	18.00	17.55	17.92	14000
2003-03-11	17.96	18.00	17.96	18.00	200
2003-03-12	17.90	18.24	17.81	18.24	700
2003-03-13	18.36	18.37	18.14	18.37	1800
2003-03-14	18.50	19.50	18.40	19.30	17400
2003-03-17	19.20	20.25	19.20	19.99	11400
2003-03-18	19.89	19.90	19.70	19.89	3600
2003-03-19	19.76	19.79	19.40	19.79	4200
2003-03-20	19.67	19.67	18.60	18.80	10700
2003-03-21	18.70	18.90	18.60	18.88	16900
2003-03-24	18.78	18.88	18.50	18.53	1800
2003-03-25	18.41	18.80	18.41	18.80	4400
2003-03-26	18.90	18.90	18.50	18.50	5500
2003-03-27	18.40	18.60	18.30	18.60	3700
2003-03-28	18.65	18.70	18.50	18.50	2600
2003-03-31	18.45	18.48	18.45	18.45	9300
2003-04-01	18.45	18.65	18.45	18.65	3400
2003-04-02	18.77	19.25	18.77	19.11	9700
2003-04-03	19.02	19.07	18.87	19.00	4200
2003-04-04	19.12	19.40	19.12	19.40	3300
2003-04-07	19.65	19.65	19.42	19.60	8700
2003-04-08	19.72	19.72	19.60	19.61	2100
2003-04-09	19.61	19.70	19.53	19.60	1100
2003-04-10	19.64	19.64	19.61	19.61	1800
2003-04-11	19.70	19.70	19.52	19.52	1100
2003-04-14	19.50	19.50	19.30	19.45	2600
2003-04-15	19.30	19.60	19.30	19.60	2600
2003-04-16	19.75	19.88	19.30	19.31	8500
2003-04-17	19.44	19.65	19.40	19.52	2000
2003-04-21	19.49	19.49	19.30	19.30	1300
2003-04-22	19.30	19.69	19.30	19.69	8900
2003-04-23	19.79	19.79	19.35	19.64	4700
2003-04-24	19.73	19.75	19.60	19.60	900
2003-04-25	19.75	19.75	19.40	19.40	4500
2003-04-28	19.50	19.90	19.50	19.90	4900
2003-04-29	19.78	19.78	19.30	19.30	7200
2003-04-30	19.21	19.23	18.65	18.70	2600
2003-05-01	18.70	18.70	18.12	18.12	3000
2003-05-02	18.25	18.39	18.10	18.37	2200
2003-05-05	18.25	18.25	17.88	17.92	2400
2003-05-06	17.70	17.71	17.66	17.66	1000
2003-05-07	17.66	18.10	17.63	17.95	3300
2003-05-08	17.96	17.98	17.96	17.96	1300
2003-05-09	18.20	20.36	18.20	20.25	37300
2003-05-12	20.00	20.48	19.70	19.71	7500
2003-05-13	19.50	20.00	19.50	19.99	2100
2003-05-14	20.24	20.24	19.75	19.75	2800
2003-05-15	20.00	20.02	19.73	19.73	4000
2003-05-16	19.53	20.00	19.30	19.30	5400
2003-05-19	19.40	19.50	19.15	19.15	3200
2003-05-20	19.01	19.23	19.00	19.00	2200
2003-05-21	18.76	18.78	18.76	18.76	2200
2003-05-22	18.95	19.11	18.79	18.99	3200
2003-05-23	19.10	19.10	18.76	19.00	600
2003-05-27	19.20	19.20	18.80	19.05	7300
2003-05-28	19.20	19.45	19.00	19.45	1700
2003-05-29	19.60	19.90	19.60	19.60	3600
2003-05-30	19.75	20.10	19.75	20.10	4900
2003-06-02	20.10	20.10	19.70	19.80	1700
2003-06-03	19.60	20.23	19.60	20.22	700
2003-06-04	20.00	20.25	19.80	20.00	4900
2003-06-05	20.00	20.00	19.52	19.80	1200
2003-06-06	19.55	19.95	19.30	19.40	2600
2003-06-09	19.20	19.25	19.00	19.25	3400
2003-06-10	19.00	19.85	19.00	19.85	3100
2003-06-11	19.75	20.00	19.75	20.00	1400
2003-06-12	20.25	20.25	19.70	19.71	2900
2003-06-13	19.74	19.75	19.32	19.32	3700
2003-06-16	19.50	19.87	19.50	19.64	3800
2003-06-17	19.55	19.55	19.27	19.28	2900
2003-06-18	19.50	19.55	19.30	19.50	5400
2003-06-19	19.50	19.50	19.26	19.27	12400
2003-06-20	19.27	19.50	19.10	19.10	10300
2003-06-23	19.15	19.35	19.00	19.31	8300
2003-06-24	19.25	19.75	19.12	19.75	13500
2003-06-25	19.75	20.50	19.65	20.00	17100
2003-06-26	20.00	20.59	20.00	20.59	2700
2003-06-27	20.39	21.26	20.39	20.78	6100
2003-06-30	20.79	20.79	19.68	19.68	31000
2003-07-01	19.75	19.75	19.10	19.20	11100
2003-07-02	19.40	20.31	19.40	20.30	7700
2003-07-03	20.15	20.25	19.80	19.80	1200
2003-07-07	20.00	20.25	19.84	20.12	3700
2003-07-08	20.11	20.26	19.95	20.07	5700
2003-07-09	19.82	20.10	19.60	19.61	8400
2003-07-10	19.61	19.61	19.25	19.26	4400
2003-07-11	19.26	19.50	19.26	19.30	1500
2003-07-14	19.55	19.75	19.40	19.70	1700
2003-07-15	19.74	19.85	19.41	19.85	2300
2003-07-16	20.00	20.30	19.90	20.30	2400
2003-07-17	20.15	20.15	19.85	19.85	2600
2003-07-18	19.72	19.72	19.59	19.72	1400
2003-07-21	19.50	19.50	19.30	19.33	4000
2003-07-22	19.33	20.25	19.33	20.25	3100
2003-07-23	20.10	20.50	20.10	20.35	5300
2003-07-24	20.50	21.00	20.50	20.75	9000
2003-07-25	21.00	21.00	20.80	20.90	3900
2003-07-28	21.15	21.15	20.77	21.12	5600
2003-07-29	21.20	21.20	20.70	20.72	1100
2003-07-30	20.90	20.95	20.71	20.95	2300
2003-07-31	21.00	21.01	20.52	20.72	5000
2003-08-01	20.50	20.50	19.52	19.60	9900
2003-08-04	19.52	19.75	19.05	19.75	6900
2003-08-05	19.90	20.20	19.80	19.80	6600
2003-08-06	19.65	19.89	19.55	19.75	1800
2003-08-07	19.51	19.51	19.25	19.42	3200
2003-08-08	19.26	19.30	19.25	19.30	1500
2003-08-11	19.48	19.48	19.30	19.30	3100
2003-08-12	19.26	19.98	19.26	19.98	1800
2003-08-13	20.00	20.00	19.70	19.70	1100
2003-08-14	19.67	19.70	19.40	19.70	11000
2003-08-15	19.70	19.70	19.70	19.70	1100
2003-08-18	19.70	19.70	19.50	19.50	4300
2003-08-19	19.50	19.58	19.41	19.58	4500
2003-08-20	19.68	19.68	19.66	19.66	1000
2003-08-21	19.60	19.60	19.33	19.44	4600
2003-08-22	19.48	19.48	19.00	19.15	6100
2003-08-25	19.12	19.13	19.12	19.12	600
2003-08-26	19.30	19.45	19.12	19.12	8200
2003-08-27	19.02	19.02	18.99	19.00	7600
2003-08-28	19.00	19.00	18.80	18.80	11600
2003-08-29	18.80	18.80	18.61	18.61	2100
2003-09-02	18.46	18.90	18.35	18.90	11100
2003-09-03	18.90	18.90	18.30	18.65	7700
2003-09-04	18.90	19.00	18.65	18.75	2300
2003-09-05	18.60	18.99	18.50	18.50	3300
2003-09-08	18.75	18.87	18.70	18.75	5700
2003-09-09	18.50	18.74	18.50	18.50	1400
2003-09-10	18.40	18.66	18.25	18.25	5600
2003-09-11	18.25	18.65	18.25	18.65	3300
2003-09-12	18.75	18.99	18.75	18.92	20400
2003-09-15	19.00	19.50	18.97	19.25	7400
2003-09-16	19.50	19.75	19.00	19.04	15800
2003-09-17	19.00	19.37	19.00	19.18	1300
2003-09-18	19.01	19.06	19.01	19.06	2600
2003-09-19	19.00	19.05	19.00	19.00	4600
2003-09-22	19.00	19.10	18.96	19.06	6700
2003-09-23	19.00	21.30	19.00	20.85	20000
2003-09-24	20.90	20.90	19.80	19.87	7000
2003-09-25	19.75	19.75	19.01	19.01	5600
2003-09-26	19.00	19.10	18.80	18.81	85800
2003-09-29	18.60	18.60	14.51	16.00	237300
2003-09-30	16.25	16.25	13.83	14.28	81300
2003-10-01	14.35	15.00	13.95	14.75	42000
2003-10-02	15.30	15.45	14.75	14.90	33000
2003-10-03	15.00	15.20	14.72	14.95	7400
2003-10-06	15.10	15.20	14.80	15.00	17600
2003-10-07	15.00	15.00	14.72	14.92	8700
2003-10-08	14.75	14.82	14.50	14.52	16400
2003-10-09	14.55	14.92	14.55	14.92	8300
2003-10-10	15.00	15.40	14.97	15.40	32100
2003-10-13	15.52	15.94	15.52	15.94	10700
2003-10-14	15.94	16.50	15.94	16.50	16500
2003-10-15	16.50	17.10	16.30	16.90	7500
2003-10-16	17.50	17.59	17.41	17.44	9100
2003-10-17	17.45	17.45	17.00	17.26	8400
2003-10-20	17.26	17.49	17.26	17.40	10800
2003-10-21	17.50	17.50	17.40	17.43	7700
2003-10-22	17.44	17.50	17.15	17.49	23100
2003-10-23	17.25	17.75	17.25	17.60	14500
2003-10-24	17.41	17.75	17.40	17.45	14200
2003-10-27	17.45	17.70	17.45	17.62	900
2003-10-28	17.74	18.01	17.62	18.01	6500
2003-10-29	18.23	18.50	17.85	18.50	8800
2003-10-30	18.50	19.30	18.50	19.01	14100
2003-10-31	19.15	19.50	18.90	19.20	21000
2003-11-03	19.45	20.50	19.45	20.40	20200
2003-11-04	20.65	20.65	19.95	20.50	27800
2003-11-05	20.25	20.25	19.71	19.75	5200
2003-11-06	19.75	20.00	19.50	20.00	2200
2003-11-07	20.00	20.36	19.91	20.14	8100
2003-11-10	19.89	19.93	18.75	18.75	2700
2003-11-11	18.50	19.00	18.50	18.58	3400
2003-11-12	18.50	19.20	18.00	19.20	7000
2003-11-13	18.90	20.00	18.90	20.00	4600
2003-11-14	19.99	20.15	18.80	18.80	5400
2003-11-17	18.70	19.95	18.30	19.93	8500
2003-11-18	19.93	20.35	19.70	19.90	6000
2003-11-19	19.70	20.85	19.66	20.70	11400
2003-11-20	20.70	20.79	20.00	20.32	12800
2003-11-21	20.57	20.57	20.04	20.31	9000
2003-11-24	20.50	22.15	20.50	22.09	31100
2003-11-25	22.00	22.02	21.50	21.50	7500
2003-11-26	21.70	21.76	20.72	20.72	5300
2003-11-28	20.61	20.69	20.23	20.25	4400
2003-12-01	20.50	20.63	19.99	20.26	12600
2003-12-02	20.00	20.01	19.80	20.01	9200
2003-12-03	19.85	19.99	19.50	19.50	8300
2003-12-04	19.50	19.85	19.47	19.85	4700
2003-12-05	19.95	19.95	19.77	19.80	4100
2003-12-08	19.70	19.84	19.00	19.12	11800
2003-12-09	19.20	19.20	18.91	19.01	5000
2003-12-10	18.80	19.05	18.77	18.86	4100
2003-12-11	18.61	20.35	18.61	20.35	22200
2003-12-12	20.35	20.35	20.10	20.16	4300
2003-12-15	20.41	20.41	18.78	18.78	9500
2003-12-16	18.80	20.54	18.80	19.91	8400
2003-12-17	20.00	20.15	19.51	20.14	3200
2003-12-18	20.15	20.15	19.53	19.91	2500
2003-12-19	19.92	19.95	19.71	19.95	2200
2003-12-22	19.80	19.90	19.41	19.90	2100
2003-12-23	19.70	20.20	19.70	20.07	4600
2003-12-24	20.00	20.00	20.00	20.00	100
2003-12-26	20.25	20.25	20.13	20.13	300
2003-12-29	20.37	21.01	20.37	20.80	3500
2003-12-30	20.60	21.13	20.60	20.95	900
2003-12-31	20.75	20.75	19.90	19.90	3500
2004-01-02	20.00	20.11	19.64	19.64	1600
2004-01-05	19.85	20.70	19.65	20.70	4400
2004-01-06	20.69	20.83	20.58	20.83	1000
2004-01-07	20.99	21.22	20.11	20.25	2800
2004-01-08	20.50	20.75	20.50	20.54	3100
2004-01-09	20.30	20.33	19.16	19.59	4500
2004-01-12	19.79	20.00	19.50	20.00	1800
2004-01-13	19.95	19.95	19.30	19.35	3700
2004-01-14	19.20	20.10	19.20	20.10	3100
2004-01-15	19.90	19.98	19.60	19.98	3100
2004-01-16	20.12	20.29	20.12	20.22	3500
2004-01-20	20.05	20.07	19.59	20.00	9000
2004-01-21	19.80	20.00	19.80	19.99	4400
2004-01-22	19.74	19.90	19.55	19.55	2000
2004-01-23	19.51	19.77	19.00	19.27	5300
2004-01-26	19.07	19.37	19.00	19.37	2000
2004-01-27	19.12	19.49	19.02	19.43	3200
2004-01-28	19.45	19.50	19.00	19.06	4600
2004-01-29	19.06	19.64	19.00	19.63	4700
2004-01-30	19.83	20.10	19.71	20.09	7300
2004-02-02	20.09	20.23	19.76	19.90	4200
2004-02-03	19.71	19.96	19.71	19.76	600
2004-02-04	19.60	19.89	19.49	19.80	8800
2004-02-05	20.05	20.15	19.89	20.06	6500
2004-02-06	20.09	20.63	20.01	20.57	3300
2004-02-09	20.50	21.11	20.41	21.11	8900
2004-02-10	21.01	21.73	20.85	21.73	2800
2004-02-11	21.73	21.98	21.40	21.78	4200
2004-02-12	21.65	21.71	21.51	21.71	1000
2004-02-13	21.52	21.52	21.25	21.25	900
2004-02-17	21.75	21.99	21.75	21.91	5000
2004-02-18	21.75	22.52	21.75	22.27	12400
2004-02-19	22.52	22.52	21.35	21.45	6500
2004-02-20	21.70	21.70	21.10	21.49	2200
2004-02-23	21.14	21.45	21.00	21.45	7700
2004-02-24	21.45	21.75	21.10	21.51	6200
2004-02-25	21.51	21.80	21.41	21.76	4600
2004-02-26	21.75	21.75	21.50	21.75	3200
2004-02-27	22.00	24.60	22.00	23.70	20400
2004-03-01	23.70	23.90	20.54	21.70	39300
2004-03-02	21.75	22.00	21.75	21.85	4500
2004-03-03	21.89	21.95	21.75	21.90	11000
2004-03-04	22.00	22.19	22.00	22.10	4300
2004-03-05	21.86	22.44	21.86	22.25	4100
2004-03-08	22.25	22.26	22.00	22.00	5000
2004-03-09	21.90	21.90	21.72	21.72	8000
2004-03-10	21.52	21.72	21.22	21.25	10700
2004-03-11	21.25	21.25	20.75	20.88	15500
2004-03-12	20.88	21.19	20.85	21.00	15700
2004-03-15	21.00	21.06	20.92	21.05	30100
2004-03-16	21.05	21.20	20.85	21.10	13300
2004-03-17	21.35	21.36	21.34	21.35	3200
2004-03-18	21.10	21.20	21.00	21.20	28500
2004-03-19	21.20	21.20	21.05	21.10	14200
2004-03-22	21.10	21.10	20.85	21.05	22900
2004-03-23	21.03	21.10	20.90	21.09	32000
2004-03-24	20.90	21.20	20.90	21.12	7300
2004-03-25	21.12	21.30	21.01	21.30	6700
2004-03-26	21.05	21.43	21.05	21.43	3800
2004-03-29	21.35	23.33	21.35	23.33	13200
2004-03-30	23.33	24.45	23.29	24.20	15100
2004-03-31	24.40	26.00	24.40	26.00	10000
2004-04-01	26.00	26.31	25.80	25.95	15800
2004-04-02	26.00	26.29	26.00	26.10	8900
2004-04-05	26.00	28.56	26.00	28.46	17400
2004-04-06	28.30	28.30	27.76	27.97	9700
2004-04-07	27.90	27.90	27.67	27.72	2600
2004-04-08	27.82	27.82	26.95	26.98	4400
2004-04-12	26.73	26.85	26.55	26.62	6200
2004-04-13	26.72	26.89	26.39	26.45	8400
2004-04-14	26.30	26.65	26.30	26.37	2100
2004-04-15	26.36	26.70	26.09	26.60	3100
2004-04-16	26.75	27.70	26.75	27.70	8800
2004-04-19	27.55	27.95	27.55	27.95	2300
2004-04-20	28.00	28.20	27.01	27.01	5600
2004-04-21	26.93	27.55	26.93	27.55	3000
2004-04-22	27.70	29.25	27.50	29.00	7000
2004-04-23	28.90	29.15	28.35	29.15	7000
2004-04-26	29.15	30.50	29.15	30.10	5600
2004-04-27	30.10	30.20	29.75	30.15	4200
2004-04-28	29.92	30.19	29.30	29.31	4300
2004-04-29	29.15	29.60	29.15	29.55	5700
2004-04-30	29.60	29.60	29.12	29.50	8300
2004-05-03	29.50	30.20	29.41	30.00	5100
2004-05-04	30.00	30.50	30.00	30.39	6100
2004-05-05	30.39	30.75	30.14	30.14	6100
2004-05-06	30.00	30.00	28.20	28.40	13400
2004-05-07	28.30	28.80	28.00	28.00	11000
2004-05-10	28.00	28.23	27.46	27.46	5400
2004-05-11	27.56	27.56	26.88	26.89	11800
2004-05-12	26.90	26.90	25.80	25.90	18300
2004-05-13	25.91	25.91	25.40	25.40	16600
2004-05-14	25.41	25.41	25.16	25.16	13700
2004-05-17	25.15	25.25	25.00	25.19	8300
2004-05-18	25.05	25.08	24.98	25.01	4200
2004-05-19	25.20	25.30	24.96	25.05	12100
2004-05-20	25.05	25.05	24.86	24.86	13800
2004-05-21	24.94	25.97	24.94	25.97	3200
2004-05-24	26.12	28.00	26.12	28.00	5200
2004-05-25	28.00	29.00	28.00	28.99	7200
2004-05-26	29.00	29.00	28.50	28.95	3300
2004-05-27	28.95	28.95	28.45	28.45	1700
2004-05-28	28.21	28.21	26.06	26.30	6500
2004-06-01	26.44	27.65	26.44	27.65	4900
2004-06-02	27.85	28.20	27.85	28.17	2600
2004-06-03	28.30	29.00	28.20	28.20	6900
2004-06-04	28.00	28.00	27.65	27.80	3400
2004-06-07	28.00	29.00	28.00	29.00	4600
2004-06-08	28.80	29.20	28.80	29.10	2900
2004-06-09	29.20	29.20	27.98	27.98	4700
2004-06-10	27.75	27.89	27.65	27.75	8900
2004-06-14	27.50	27.50	26.36	26.36	15300
2004-06-15	26.32	27.28	26.30	27.18	8300
2004-06-16	27.25	27.30	26.53	27.06	4900
2004-06-17	27.01	27.25	26.50	27.15	3700
2004-06-18	27.15	28.56	27.14	28.27	13600
2004-06-21	28.10	28.10	27.81	27.81	2800
2004-06-22	27.75	27.75	26.55	26.77	13400
2004-06-23	26.76	27.30	26.64	27.30	4900
2004-06-24	27.40	28.05	27.40	27.65	4900
2004-06-25	27.66	27.66	26.67	27.00	18000
2004-06-28	26.87	27.10	26.55	26.60	7100
2004-06-29	26.56	27.80	26.56	27.70	7000
2004-06-30	27.75	28.01	27.71	28.01	4600
2004-07-01	28.13	28.29	27.39	27.39	4300
2004-07-02	27.25	27.71	27.10	27.10	2700
2004-07-06	26.90	26.90	26.00	26.59	18400
2004-07-07	26.65	27.05	26.65	26.85	3800
2004-07-08	26.65	26.65	26.51	26.56	10000
2004-07-09	26.56	26.85	26.56	26.75	2000
2004-07-12	26.65	26.99	26.56	26.95	3500
2004-07-13	27.05	27.44	26.80	27.44	2900
2004-07-14	27.30	27.44	27.14	27.15	1600
2004-07-15	27.06	27.06	26.85	26.85	900
2004-07-16	26.76	26.90	26.60	26.61	7000
2004-07-19	26.75	26.75	26.56	26.61	4900
2004-07-20	26.61	26.76	26.61	26.73	5500
2004-07-21	27.85	27.85	26.60	26.60	10100
2004-07-22	26.60	26.60	26.00	26.01	3600
2004-07-23	26.01	26.04	25.75	25.90	4900
2004-07-26	25.90	26.01	25.76	26.01	6900
2004-07-27	26.15	27.08	26.08	27.08	2900
2004-07-28	27.00	27.00	26.50	26.97	1800
2004-07-29	27.20	27.33	26.90	27.33	2700
2004-07-30	27.22	27.23	26.93	26.99	2900
2004-08-02	26.76	26.85	26.39	26.68	3400
2004-08-03	26.50	27.14	26.41	26.76	4600
2004-08-04	26.65	27.28	26.54	26.80	9500
2004-08-05	26.70	26.93	26.45	26.50	1800
2004-08-06	26.46	26.59	26.30	26.50	10700
2004-08-09	26.51	26.75	26.41	26.45	8200
2004-08-10	26.58	27.50	26.58	27.50	3100
2004-08-11	27.50	27.87	27.10	27.87	3700
2004-08-12	27.70	28.09	27.47	27.80	1800
2004-08-13	28.00	28.00	27.65	27.65	700
2004-08-16	27.80	28.00	27.50	27.73	5100
2004-08-17	27.85	27.96	27.15	27.15	5700
2004-08-18	27.00	27.15	26.70	26.91	8000
2004-08-19	26.71	26.95	26.56	26.90	12000
2004-08-20	26.75	27.10	26.75	27.10	3700
2004-08-23	27.20	27.45	27.00	27.00	900
2004-08-24	27.25	27.45	27.25	27.37	700
2004-08-25	27.22	27.45	27.12	27.13	1500
2004-08-26	27.22	27.29	27.22	27.22	600
2004-08-27	27.11	27.25	27.00	27.18	800
2004-08-30	27.00	27.00	26.87	26.87	4500
2004-08-31	26.86	27.03	26.80	26.99	3200
2004-09-01	26.81	26.96	26.77	26.82	3700
2004-09-02	26.77	27.10	26.77	27.10	2500
2004-09-03	27.20	27.45	27.20	27.45	4000
2004-09-07	27.45	27.77	27.45	27.77	1700
2004-09-08	27.85	28.20	27.50	27.50	2500
2004-09-09	27.38	28.50	26.90	28.30	8700
2004-09-10	28.10	28.45	28.00	28.22	3700
2004-09-13	28.35	29.20	28.27	29.20	4100
2004-09-14	29.25	29.25	28.80	28.80	4500
2004-09-15	28.95	29.13	28.60	28.90	2500
2004-09-16	29.10	29.15	28.92	28.93	1700
2004-09-17	29.00	29.57	28.63	29.57	16600
2004-09-20	29.37	29.74	29.37	29.57	5100
2004-09-21	29.58	29.76	29.51	29.60	2200
2004-09-22	29.50	29.50	27.79	27.80	3100
2004-09-23	28.00	28.07	27.81	27.81	1900
2004-09-24	27.90	27.90	27.50	27.50	1300
2004-09-27	27.75	27.75	27.50	27.50	1300
2004-09-28	27.21	27.26	27.21	27.23	1400
2004-09-29	27.23	28.20	27.23	28.20	2800
2004-09-30	28.30	28.50	28.05	28.50	5600
2004-10-01	28.46	29.63	28.46	29.43	6000
2004-10-04	29.30	29.40	29.10	29.30	1100
2004-10-05	29.50	29.64	29.37	29.50	2500
2004-10-06	29.61	30.95	29.61	30.95	6000
2004-10-07	30.87	30.87	30.58	30.65	1900
2004-10-08	30.50	30.50	29.92	30.02	4900
2004-10-11	29.90	29.91	29.90	29.91	300
2004-10-12	29.75	30.00	29.75	29.80	3400
2004-10-13	29.90	29.90	29.30	29.64	3900
2004-10-14	29.39	29.53	29.25	29.36	6300
2004-10-15	29.20	29.80	29.20	29.50	4300
2004-10-18	29.30	29.68	29.30	29.50	1400
2004-10-19	29.75	29.99	29.51	29.51	1700
2004-10-20	29.40	29.95	29.25	29.75	1800
2004-10-21	29.90	29.99	29.75	29.99	1100
2004-10-22	29.99	29.99	29.00	29.60	5800
2004-10-25	29.50	30.00	29.50	30.00	4100
2004-10-26	30.00	30.00	29.45	29.80	14800
2004-10-27	29.90	29.90	29.54	29.80	7500
2004-10-28	29.65	29.90	29.65	29.79	5500
2004-10-29	29.60	29.78	29.42	29.78	2800
2004-11-01	29.60	29.80	29.55	29.79	1700
2004-11-02	29.50	29.80	29.25	29.37	6100
2004-11-03	29.50	29.99	29.23	29.48	5400
2004-11-04	29.48	29.48	28.79	29.25	4400
2004-11-05	29.50	29.70	29.02	29.70	2700
2004-11-08	29.51	29.98	29.51	29.94	1000
2004-11-09	29.70	30.00	29.70	30.00	1800
2004-11-10	29.80	30.00	29.80	30.00	3400
2004-11-11	30.00	30.50	30.00	30.49	3600
2004-11-12	30.25	30.75	30.07	30.74	4700
2004-11-15	30.95	31.21	30.95	31.21	5200
2004-11-16	31.46	31.46	31.05	31.36	8000
2004-11-17	31.36	32.15	31.36	31.80	3900
2004-11-18	31.60	31.95	31.54	31.60	1800
2004-11-19	31.61	31.61	30.70	30.70	1400
2004-11-22	30.90	32.50	30.71	32.50	6300
2004-11-23	32.50	33.09	32.50	33.09	5600
2004-11-24	34.29	34.68	34.02	34.68	4700
2004-11-26	34.68	34.68	34.50	34.60	900
2004-11-29	34.60	34.95	34.26	34.90	5300
2004-11-30	34.70	35.30	34.60	35.18	3900
2004-12-01	35.25	36.50	35.25	36.40	7900
2004-12-02	36.60	36.85	36.40	36.85	2700
2004-12-03	36.84	36.84	35.80	35.80	3100
2004-12-06	35.55	35.55	34.40	34.45	3800
2004-12-07	34.45	34.45	32.99	32.99	2900
2004-12-08	32.50	32.95	32.50	32.91	11500
2004-12-09	32.70	33.49	31.71	33.49	8600
2004-12-10	33.45	34.40	33.45	34.40	10900
2004-12-13	34.45	34.79	34.20	34.64	6700
2004-12-14	34.70	34.70	34.34	34.70	2800
2004-12-15	34.95	34.96	34.57	34.96	4000
2004-12-16	35.00	35.05	34.15	34.15	2800
2004-12-17	34.00	34.40	33.96	34.13	5200
2004-12-20	34.32	34.45	34.00	34.12	3300
2004-12-21	34.25	34.89	34.25	34.69	4900
2004-12-22	34.94	34.94	34.80	34.81	800
2004-12-23	34.81	35.10	34.76	34.92	2600
2004-12-27	35.23	35.23	35.10	35.18	4000
2004-12-28	35.13	35.90	35.00	35.90	8100
2004-12-29	35.50	35.50	34.99	35.03	1300
2004-12-30	35.20	35.20	35.00	35.00	1500
2004-12-31	34.77	35.30	34.68	35.30	6600
2005-01-03	35.05	35.05	33.90	34.22	8400
2005-01-04	34.40	34.65	33.70	33.77	4400
2005-01-05	33.54	33.75	33.16	33.16	6700
2005-01-06	33.00	33.16	32.85	33.12	5500
2005-01-07	33.00	33.00	32.27	32.32	8400
2005-01-10	32.12	32.43	32.10	32.10	7500
2005-01-11	32.00	32.39	31.76	32.38	3400
2005-01-12	32.20	32.42	31.49	31.53	13500
2005-01-13	31.28	31.28	31.00	31.01	8800
2005-01-14	31.26	31.49	30.80	31.01	2600
2005-01-18	31.20	31.50	31.00	31.50	1900
2005-01-19	31.75	31.89	31.00	31.00	2200
2005-01-20	30.76	30.99	30.00	30.01	9300
2005-01-21	30.25	30.55	30.00	30.25	3800
2005-01-24	30.50	30.50	30.01	30.15	4000
2005-01-25	30.35	30.70	30.33	30.64	2200
2005-01-26	30.70	30.97	30.26	30.60	4200
2005-01-27	30.84	32.25	30.75	32.05	7700
2005-01-28	32.24	33.00	32.24	32.31	6500
2005-01-31	32.56	32.75	32.25	32.74	5100
2005-02-01	32.96	33.10	32.60	32.80	3500
2005-02-02	33.00	33.25	32.80	33.25	6200
2005-02-03	33.00	33.15	32.65	32.95	5500
2005-02-04	33.40	33.49	33.00	33.01	7200
2005-02-07	33.26	33.40	33.13	33.38	2000
2005-02-08	33.18	33.50	33.18	33.50	3100
2005-02-09	33.47	33.60	33.26	33.51	6300
2005-02-10	33.50	33.50	32.72	32.88	4900
2005-02-11	32.70	33.22	32.58	33.15	3600
2005-02-14	33.25	33.54	33.25	33.54	1500
2005-02-15	33.45	33.70	32.95	33.01	10500
2005-02-16	33.20	33.43	32.90	33.43	3500
2005-02-17	33.25	33.25	32.95	33.02	5000
2005-02-18	33.02	33.60	33.01	33.10	5500
2005-02-22	33.10	33.15	32.75	32.97	7200
2005-02-23	32.98	33.90	32.98	33.90	3800
2005-02-24	33.80	33.81	33.25	33.80	8500
2005-02-25	34.05	35.70	34.00	35.70	3500
2005-02-28	35.95	37.61	35.95	37.38	9400
2005-03-01	37.40	37.57	37.00	37.05	8200
2005-03-02	36.70	36.71	35.72	35.72	5200
2005-03-03	35.89	36.20	35.42	35.42	7200
2005-03-04	35.29	36.24	34.90	36.09	7400
2005-03-07	36.25	36.80	36.25	36.80	7200
2005-03-08	36.60	36.60	36.01	36.35	4400
2005-03-09	36.10	36.10	35.60	36.00	8000
2005-03-10	35.80	36.00	35.80	36.00	2800
2005-03-11	36.20	36.34	35.66	35.90	3700
2005-03-14	36.10	36.21	36.00	36.13	3900
2005-03-15	36.36	36.36	35.90	36.12	800
2005-03-16	36.00	36.00	35.40	35.60	3100
2005-03-17	35.70	35.70	35.33	35.33	2300
2005-03-18	35.34	35.34	33.85	34.35	29400
2005-03-21	34.10	34.10	33.60	33.86	7000
2005-03-22	34.08	34.30	33.90	33.90	8000
2005-03-23	33.91	33.91	33.25	33.65	12600
2005-03-24	33.66	33.84	33.40	33.84	5600
2005-03-28	33.83	34.20	33.83	34.10	1400
2005-03-29	34.10	34.11	33.75	33.81	7400
2005-03-30	34.00	34.72	33.88	34.72	3700
2005-03-31	34.85	34.98	34.20	34.21	8800
2005-04-01	34.40	34.40	33.50	33.80	9500
2005-04-04	33.90	33.90	33.50	33.51	1300
2005-04-05	33.40	33.48	33.19	33.48	5200
2005-04-06	33.48	33.85	33.45	33.45	1600
2005-04-07	33.40	33.75	33.40	33.75	500
2005-04-08	33.85	33.87	33.58	33.61	6100
2005-04-11	33.40	33.40	32.48	32.49	5600
2005-04-12	32.49	32.84	32.40	32.54	5100
2005-04-13	32.50	32.50	32.00	32.10	7400
2005-04-14	32.07	32.87	32.07	32.30	3400
2005-04-15	32.31	32.73	32.00	32.00	11800
2005-04-18	32.00	32.11	31.40	31.43	12100
2005-04-19	31.43	32.06	31.36	31.46	8000
2005-04-20	31.49	31.49	31.11	31.25	10900
2005-04-21	31.50	32.27	31.05	32.25	7000
2005-04-22	32.08	32.50	31.41	32.45	10700
2005-04-25	32.45	32.89	32.01	32.37	3500
2005-04-26	32.52	33.15	31.56	31.56	5600
2005-04-27	31.50	32.52	31.10	31.80	3500
2005-04-28	32.00	32.00	31.40	31.40	2400
2005-04-29	31.65	31.65	30.51	30.65	10100
2005-05-02	30.65	31.69	30.65	31.69	6300
2005-05-03	31.44	32.18	31.44	32.01	3900
2005-05-04	32.35	34.04	32.25	34.04	10700
2005-05-05	34.25	35.89	34.03	34.60	16000
2005-05-06	34.85	34.85	33.95	34.10	3500
2005-05-09	33.93	35.49	33.93	35.49	4100
2005-05-10	35.44	35.44	33.72	33.72	4000
2005-05-11	33.60	35.30	33.60	34.80	3400
2005-05-12	34.81	34.86	33.25	33.25	2900
2005-05-13	33.26	33.26	32.20	32.79	7900
2005-05-16	32.90	34.35	32.90	34.23	5300
2005-05-17	34.24	34.24	33.49	34.00	2100
2005-05-18	34.25	34.99	33.72	34.99	8300
2005-05-19	34.75	35.00	34.52	34.99	3600
2005-05-20	34.99	34.99	34.73	34.99	700
2005-05-23	34.74	34.83	34.50	34.70	2000
2005-05-24	34.55	34.55	34.35	34.37	2200
2005-05-25	34.48	34.48	33.25	33.25	18400
2005-05-26	33.50	33.97	33.30	33.49	4200
2005-05-27	33.36	33.51	33.36	33.40	2900
2005-05-31	33.15	33.27	33.01	33.05	3200
2005-06-01	33.20	33.55	33.20	33.55	5600
2005-06-02	33.45	33.54	33.43	33.51	6100
2005-06-03	33.35	33.35	32.90	32.91	2700
2005-06-06	33.03	33.35	32.90	33.05	6600
2005-06-07	33.05	33.59	33.05	33.25	3900
2005-06-08	33.50	33.60	32.95	32.95	10400
2005-06-09	32.96	33.48	32.95	33.15	2200
2005-06-10	33.15	33.15	32.95	33.12	10200
2005-06-13	32.92	33.02	32.91	32.93	5300
2005-06-14	32.99	33.00	32.79	32.93	12700
2005-06-15	32.93	32.99	32.80	32.90	10900
2005-06-16	32.91	33.00	32.88	33.00	7600
2005-06-17	33.25	34.15	32.76	34.15	18900
2005-06-20	34.30	34.99	34.30	34.75	5700
2005-06-21	34.90	35.00	34.60	34.70	2700
2005-06-22	34.85	35.50	34.85	35.50	6500
2005-06-23	35.54	35.81	34.11	34.25	9400
2005-06-24	34.50	34.98	33.32	34.75	21900
2005-06-27	34.55	34.56	34.10	34.25	2200
2005-06-28	34.35	36.25	34.35	36.25	8700
2005-06-29	36.00	36.40	35.50	35.98	7500
2005-06-30	36.23	36.49	35.30	35.31	4200
2005-07-01	35.06	35.20	34.87	35.20	8400
2005-07-05	35.01	35.05	34.94	35.00	10200
2005-07-06	34.75	34.98	33.77	34.00	17100
2005-07-07	33.75	34.23	33.75	34.22	37200
2005-07-08	34.10	34.20	34.00	34.14	11400
2005-07-11	34.14	35.40	33.99	34.50	21100
2005-07-12	34.48	34.78	34.44	34.76	12000
2005-07-13	34.51	34.51	33.80	33.99	16300
2005-07-14	34.00	34.00	33.65	33.96	7100
2005-07-15	33.97	34.00	33.75	34.00	3200
2005-07-18	33.80	33.99	33.80	33.93	2300
2005-07-19	34.00	34.00	33.82	34.00	3900
2005-07-20	33.85	34.03	33.85	33.99	8600
2005-07-21	33.75	34.05	33.75	33.99	9100
2005-07-22	34.04	34.04	33.62	34.00	11400
2005-07-25	34.23	34.47	33.95	33.96	5800
2005-07-26	33.95	34.06	33.76	34.05	5100
2005-07-27	33.91	34.12	33.85	33.99	2400
2005-07-28	34.00	34.93	33.86	34.75	18000
2005-07-29	34.75	34.75	34.04	34.05	9000
2005-08-01	34.20	34.60	33.99	34.00	13300
2005-08-02	34.25	34.37	33.87	34.04	14900
2005-08-03	33.86	33.97	33.85	33.86	1700
2005-08-04	34.01	34.24	34.00	34.05	20100
2005-08-05	33.86	34.25	33.79	34.02	10500
2005-08-08	33.99	34.35	33.99	34.35	8700
2005-08-09	34.40	34.65	34.40	34.64	1600
2005-08-10	34.80	35.24	34.00	34.00	8500
2005-08-11	34.15	35.49	34.00	35.49	9200
2005-08-12	35.74	35.74	35.00	35.00	6400
2005-08-15	35.01	35.59	35.00	35.49	5000
2005-08-16	35.74	35.74	34.94	34.99	8600
2005-08-17	34.85	35.49	34.81	35.44	3700
2005-08-18	35.26	35.27	34.85	35.01	6400
2005-08-19	35.01	35.21	34.94	35.21	4400
2005-08-22	35.13	35.14	34.62	35.13	9100
2005-08-23	34.88	35.21	34.85	35.21	3800
2005-08-24	35.19	35.55	34.69	34.98	4800
2005-08-25	34.85	35.95	34.85	35.09	4900
2005-08-26	34.90	35.10	34.75	35.02	5400
2005-08-29	34.77	35.50	34.77	35.50	2100
2005-08-30	35.50	36.50	35.50	36.50	4800
2005-08-31	36.26	36.49	35.86	36.25	7500
2005-09-01	36.50	36.83	36.00	36.25	4500
2005-09-02	36.01	36.38	36.00	36.01	2000
2005-09-06	36.24	36.45	36.01	36.45	4900
2005-09-07	36.70	36.95	36.64	36.75	3200
2005-09-08	36.50	36.60	35.82	36.00	4300
2005-09-09	36.25	36.50	36.25	36.25	1000
2005-09-12	36.07	36.83	36.07	36.83	4300
2005-09-13	36.85	36.94	36.69	36.75	1200
2005-09-14	36.50	36.50	35.00	35.50	41000
2005-09-15	35.35	35.50	35.00	35.45	4800
2005-09-16	35.70	36.15	35.70	36.15	27000
2005-09-19	36.15	36.15	34.99	35.15	4800
2005-09-20	35.15	35.29	34.85	35.08	5300
2005-09-21	34.90	35.10	34.80	34.85	8400
2005-09-22	34.86	35.45	34.80	35.01	8400
2005-09-23	35.01	35.01	34.60	34.94	9400
2005-09-26	34.94	35.20	34.60	35.18	8500
2005-09-27	34.95	35.00	34.82	34.87	4900
2005-09-28	34.74	35.00	34.55	34.99	12100
2005-09-29	34.76	35.14	34.75	35.14	5600
2005-09-30	34.92	35.07	34.81	35.00	3400
2005-10-03	34.76	35.14	34.76	35.00	2400
2005-10-04	35.14	35.74	34.65	34.68	3600
2005-10-05	34.43	34.77	34.30	34.58	4200
2005-10-06	34.80	34.80	34.30	34.38	9100
2005-10-07	34.38	35.58	34.38	35.40	5000
2005-10-10	35.16	35.17	35.16	35.17	400
2005-10-11	35.40	35.40	35.28	35.28	1100
2005-10-12	35.35	35.35	34.43	34.43	3100
2005-10-13	34.43	34.70	33.83	34.70	8400
2005-10-14	34.95	35.90	34.62	35.54	5900
2005-10-17	35.52	35.53	34.28	34.60	3800
2005-10-18	34.40	34.99	34.40	34.93	6700
2005-10-19	34.93	35.75	34.73	35.75	4700
2005-10-20	35.75	35.90	35.75	35.75	300
2005-10-21	35.75	35.99	35.51	35.90	2700
2005-10-24	35.98	36.00	35.75	36.00	3400
2005-10-25	35.75	35.76	35.10	35.25	1600
2005-10-26	35.49	35.72	35.49	35.62	400
2005-10-27	35.37	35.37	34.98	34.98	1100
2005-10-28	35.20	35.90	35.02	35.90	4600
2005-10-31	36.00	36.12	35.90	36.00	9500
2005-11-01	35.75	35.75	35.40	35.45	5400
2005-11-02	35.70	36.81	35.70	36.81	4300
2005-11-03	36.90	37.79	36.90	37.32	4700
2005-11-04	37.82	37.99	37.61	37.99	3600
2005-11-07	37.99	38.00	37.60	37.66	5500
2005-11-08	37.37	37.37	36.53	36.65	2600
2005-11-09	36.65	37.60	36.65	37.39	4400
2005-11-10	37.60	37.98	37.35	37.95	3700
2005-11-11	37.70	38.00	37.70	38.00	3200
2005-11-14	38.00	38.00	37.00	37.16	3000
2005-11-15	36.95	37.17	36.95	37.07	8600
2005-11-16	36.91	37.15	36.90	36.95	3200
2005-11-17	37.24	38.00	37.24	37.91	3200
2005-11-18	38.00	38.67	38.00	38.67	2700
2005-11-21	38.26	38.75	38.25	38.75	2600
2005-11-22	38.50	38.85	38.50	38.85	1900
2005-11-23	38.65	38.95	38.65	38.90	1700
2005-11-28	38.75	38.75	38.00	38.01	3300
2005-11-29	38.11	38.11	37.60	37.71	5900
2005-11-30	37.60	37.98	37.52	37.53	3300
2005-12-01	37.63	38.05	37.50	38.05	11100
2005-12-02	38.15	38.15	37.61	37.90	2100
2005-12-05	37.65	38.25	37.45	37.51	3000
2005-12-06	37.51	38.00	37.51	37.57	2900
2005-12-07	37.80	37.80	36.82	37.05	1800
2005-12-08	37.00	37.59	36.90	36.90	2800
2005-12-09	37.15	37.61	37.15	37.25	3500
2005-12-12	37.10	37.59	36.90	37.59	3000
2005-12-13	37.34	37.54	37.21	37.45	3600
2005-12-14	37.54	37.77	37.37	37.55	5700
2005-12-15	37.30	37.80	36.65	37.80	6500
2005-12-16	38.05	38.48	37.87	38.00	31600
2005-12-19	37.75	37.75	37.10	37.11	5100
2005-12-20	36.88	37.63	36.87	37.50	2900
2005-12-21	37.50	37.65	37.00	37.50	8400
2005-12-22	37.75	37.75	37.15	37.40	1300
2005-12-23	37.60	37.75	37.24	37.24	1200
2005-12-27	37.00	37.19	36.77	37.00	9600
2005-12-28	36.99	37.00	36.75	36.75	1600
2005-12-29	36.70	36.88	36.69	36.71	2700
2005-12-30	36.70	37.60	36.70	37.38	7600
2006-01-03	37.63	37.63	36.50	37.00	7000
2006-01-04	36.75	37.25	36.51	36.91	2500
2006-01-05	37.00	37.40	37.00	37.25	2200
2006-01-06	37.80	40.18	37.80	39.50	21200
2006-01-09	39.50	39.50	38.55	39.06	6400
2006-01-10	38.82	39.73	38.65	39.73	4400
2006-01-11	39.73	39.73	39.01	39.34	4400
2006-01-12	39.11	39.41	38.86	38.86	4800
2006-01-13	39.11	39.74	39.11	39.74	1500
2006-01-17	39.52	39.93	39.10	39.73	6500
2006-01-18	39.50	40.00	39.50	39.75	3000
2006-01-19	39.50	39.50	38.50	39.25	6700
2006-01-20	39.35	39.35	38.26	38.50	6400
2006-01-23	38.25	38.25	37.90	37.91	4500
2006-01-24	38.00	38.58	37.97	38.30	9200
2006-01-25	38.05	38.24	38.05	38.09	3000
2006-01-26	38.29	38.49	38.29	38.41	5000
2006-01-27	38.59	39.75	38.59	39.04	7500
2006-01-30	38.90	39.53	38.30	39.53	3200
2006-01-31	39.74	40.68	39.45	40.15	9500
2006-02-01	40.25	40.36	40.13	40.25	4700
2006-02-02	40.01	40.25	39.75	40.16	5000
2006-02-03	40.00	40.25	39.89	40.02	4200
2006-02-06	39.77	39.77	39.62	39.63	2700
2006-02-07	39.37	39.64	38.50	38.50	7100
2006-02-08	38.75	39.00	37.30	37.80	11100
2006-02-09	38.00	38.40	37.96	37.96	2100
2006-02-10	38.15	38.15	37.75	37.98	3400
2006-02-13	37.74	37.74	37.45	37.45	6100
2006-02-14	37.70	37.70	37.45	37.46	5400
2006-02-15	37.25	38.15	37.25	38.15	3900
2006-02-16	38.15	39.42	38.15	39.42	3000
2006-02-17	39.67	40.22	39.50	40.00	8400
2006-02-21	40.00	40.74	39.80	40.74	10100
2006-02-22	40.75	42.58	40.51	41.90	8700
2006-02-23	41.65	42.00	41.40	41.55	2100
2006-02-24	41.30	41.30	40.85	40.99	2300
2006-02-27	41.00	41.98	40.99	41.98	3100
2006-02-28	41.75	41.75	40.50	40.55	9000
2006-03-01	40.50	41.08	40.50	41.08	2600
2006-03-02	41.20	41.20	39.01	39.74	7700
2006-03-03	39.49	40.39	39.49	39.88	10300
2006-03-06	39.63	39.63	39.25	39.25	3900
2006-03-07	39.25	39.25	38.46	38.46	2600
2006-03-08	38.46	39.22	38.46	39.20	3800
2006-03-09	39.45	39.45	38.52	38.52	5400
2006-03-10	38.52	38.70	38.50	38.70	1500
2006-03-13	38.70	39.24	38.70	38.76	1600
2006-03-14	39.00	39.73	39.00	39.50	1600
2006-03-15	39.75	40.54	39.60	40.40	3800
2006-03-16	40.15	40.15	39.50	39.84	2300
2006-03-17	40.00	40.00	38.40	38.41	46600
2006-03-20	38.25	38.78	38.12	38.55	6600
2006-03-21	38.55	38.66	38.01	38.06	8600
2006-03-22	38.01	38.74	38.01	38.72	6700
2006-03-23	38.72	38.72	38.03	38.26	2800
2006-03-24	38.21	39.25	38.21	39.25	3100
2006-03-27	39.25	39.52	39.01	39.52	2000
2006-03-28	39.40	39.40	38.65	38.65	1900
2006-03-29	38.73	40.24	38.73	40.23	9100
2006-03-30	40.48	40.48	39.75	40.00	3200
2006-03-31	39.75	40.19	39.40	40.08	11200
2006-04-03	40.08	40.42	39.30	39.62	7400
2006-04-04	39.37	39.60	39.00	39.24	5100
2006-04-05	39.00	39.05	38.60	39.04	2800
2006-04-06	39.00	39.58	38.73	39.58	4800
2006-04-07	39.83	40.00	39.35	39.39	11100
2006-04-10	39.39	39.64	38.82	38.83	4200
2006-04-11	39.00	39.25	38.57	38.78	7600
2006-04-12	38.55	38.90	38.26	38.90	2500
2006-04-13	39.00	39.47	38.75	39.47	3700
2006-04-17	39.47	39.49	38.83	39.13	7500
2006-04-18	39.49	40.49	39.49	40.25	21700
2006-04-19	40.00	40.49	40.00	40.49	10500
2006-04-20	40.49	41.00	39.90	41.00	4700
2006-04-21	41.00	41.09	40.01	41.00	14800
2006-04-24	41.00	41.24	40.50	41.02	5100
2006-04-25	41.00	41.77	40.00	41.77	9000
2006-04-26	41.77	42.00	41.58	41.95	21500
2006-04-27	41.85	42.00	41.60	41.90	12600
2006-04-28	42.90	42.90	41.80	42.55	20800
2006-05-01	42.55	43.23	42.55	42.88	11000
2006-05-02	43.00	45.49	43.00	45.30	26800
2006-05-03	45.30	45.30	44.02	44.25	4600
2006-05-04	44.00	45.02	44.00	44.88	6900
2006-05-05	45.00	45.40	44.83	44.92	7100
2006-05-08	45.05	45.06	44.26	44.49	7800
2006-05-09	44.25	44.45	44.15	44.15	3700
2006-05-10	43.90	44.00	43.70	43.86	5000
2006-05-11	43.61	43.61	42.87	43.00	14200
2006-05-12	42.75	43.05	41.95	42.59	11600
2006-05-15	42.34	43.00	42.34	43.00	7700
2006-05-16	42.87	43.25	42.80	43.02	2600
2006-05-17	42.80	44.05	42.80	43.65	7700
2006-05-18	43.90	43.90	43.31	43.31	7100
2006-05-19	43.33	43.75	42.51	43.02	8100
2006-05-22	42.77	43.50	42.77	43.30	4500
2006-05-23	43.05	43.29	42.50	42.83	10000
2006-05-24	42.60	42.60	42.03	42.50	7900
2006-05-25	42.75	43.66	42.75	43.57	6900
2006-05-26	43.70	44.08	43.70	43.82	5100
2006-05-30	43.70	43.70	43.25	43.49	9600
2006-05-31	43.24	44.35	43.00	44.35	22900
2006-06-01	44.35	46.00	44.35	46.00	8000
2006-06-02	45.80	45.96	45.19	45.60	8800
2006-06-05	45.35	45.75	45.35	45.58	16100
2006-06-06	45.58	45.88	45.58	45.86	12500
2006-06-07	46.00	46.41	45.76	46.06	8500
2006-06-08	46.00	47.75	46.00	46.68	13800
2006-06-09	46.68	46.90	46.27	46.50	5500
2006-06-12	46.51	46.89	46.35	46.50	6100
2006-06-13	46.60	47.51	46.50	46.51	13600
2006-06-14	46.51	46.60	45.67	45.97	6700
2006-06-15	46.17	46.19	45.91	46.10	5900
2006-06-16	46.10	46.49	45.53	45.80	76200
2006-06-19	46.00	46.00	43.15	43.15	15200
2006-06-20	43.00	43.00	41.75	42.60	5300
2006-06-21	42.36	43.35	42.35	43.35	3100
2006-06-22	43.15	43.98	42.52	43.61	6900
2006-06-23	43.60	43.69	43.12	43.57	4100
2006-06-26	43.80	44.48	43.54	44.48	6100
2006-06-27	44.25	44.25	42.25	42.25	9100
2006-06-28	42.07	42.30	40.70	41.00	10600
2006-06-29	41.25	43.65	40.75	43.65	16700
2006-06-30	43.90	45.12	42.42	44.55	33100
2006-07-03	44.30	44.30	43.25	44.30	5300
2006-07-05	44.55	44.85	43.60	44.85	7200
2006-07-06	45.00	45.68	44.81	45.50	16800
2006-07-07	45.87	46.00	45.24	45.24	6600
2006-07-10	45.00	45.15	44.65	44.78	4000
2006-07-11	44.53	44.53	43.70	44.09	7400
2006-07-12	43.96	43.96	42.43	42.43	6000
2006-07-13	42.40	42.40	40.10	40.23	16700
2006-07-14	40.00	40.50	39.25	40.01	9500
2006-07-17	39.80	40.00	39.60	39.88	12400
2006-07-18	40.13	40.35	39.22	39.98	6700
2006-07-19	39.73	42.70	39.50	42.70	9800
2006-07-20	42.70	44.20	42.47	44.01	12700
2006-07-21	44.01	44.01	42.70	42.90	6900
2006-07-24	43.15	44.73	42.91	44.58	4500
2006-07-25	44.33	45.82	44.23	45.72	5600
2006-07-26	45.47	46.50	43.82	46.25	7500
2006-07-27	46.50	46.50	43.39	43.44	4900
2006-07-28	43.60	45.75	43.60	45.74	8400
2006-07-31	45.49	46.27	44.65	46.19	6300
2006-08-01	45.94	45.94	45.16	45.16	2800
2006-08-02	45.41	45.76	44.78	45.01	2600
2006-08-03	45.25	46.25	44.26	46.19	2800
2006-08-04	46.44	46.50	44.90	45.16	7600
2006-08-07	44.91	45.20	44.25	44.85	6300
2006-08-08	44.85	45.10	43.02	43.37	9800
2006-08-09	43.62	43.80	43.50	43.50	8300
2006-08-10	43.50	43.99	43.50	43.74	3400
2006-08-11	43.50	43.51	43.26	43.27	1700
2006-08-14	43.53	44.38	43.53	44.15	5200
2006-08-15	44.40	45.86	44.40	45.80	2900
2006-08-16	46.00	46.00	45.72	46.00	2700
2006-08-17	45.75	46.50	43.07	43.61	10900
2006-08-18	44.00	44.80	43.71	43.71	15500
2006-08-21	43.46	43.94	43.46	43.94	7300
2006-08-22	44.13	44.73	43.80	44.73	2600
2006-08-23	44.25	44.76	43.71	43.71	6300
2006-08-24	43.66	44.50	43.66	44.49	4700
2006-08-25	44.25	45.22	44.25	45.21	1700
2006-08-28	45.40	46.04	45.40	46.04	1200
2006-08-29	45.59	47.15	45.59	47.15	7600
2006-08-30	47.40	47.99	47.15	47.90	9000
2006-08-31	48.00	49.03	47.49	48.97	7700
2006-09-01	48.97	49.35	48.90	48.90	3300
2006-09-05	49.15	50.73	48.55	50.40	6300
2006-09-06	50.15	50.16	49.12	49.84	4700
2006-09-07	49.60	49.61	48.91	48.91	4000
2006-09-08	48.84	48.84	48.13	48.30	2600
2006-09-11	48.07	48.55	48.00	48.43	8600
2006-09-12	48.52	49.33	48.50	49.33	5600
2006-09-13	49.58	51.06	49.51	51.06	8000
2006-09-14	50.81	52.55	50.81	52.51	6000
2006-09-15	52.76	53.25	52.50	52.85	31900
2006-09-18	52.85	54.74	52.50	54.38	11800
2006-09-19	54.25	54.25	51.13	51.38	7600
2006-09-20	51.59	52.50	51.34	52.50	7500
2006-09-21	52.50	52.50	51.59	51.59	4200
2006-09-22	51.60	52.43	51.41	52.20	4600
2006-09-25	52.45	53.00	52.45	52.83	4700
2006-09-26	52.83	54.43	52.75	54.43	3700
2006-09-27	54.00	55.20	54.00	55.10	8000
2006-09-28	55.35	55.73	54.85	55.60	1600
2006-09-29	55.81	55.81	53.73	53.73	9600
2006-10-02	53.74	53.74	51.26	51.27	5400
2006-10-03	51.02	51.47	50.27	50.27	8900
2006-10-04	50.28	52.13	50.26	52.13	5700
2006-10-05	51.95	55.14	51.70	55.00	8400
2006-10-06	54.75	55.24	53.50	54.30	7100
2006-10-09	52.55	53.50	52.25	53.25	10300
2006-10-10	51.75	53.00	51.70	52.99	12400
2006-10-11	52.74	52.90	52.30	52.60	11400
2006-10-12	52.85	55.00	52.85	55.00	7700
2006-10-13	54.75	57.89	54.75	57.39	14100
2006-10-16	57.89	58.12	57.10	58.01	11600
2006-10-17	57.26	58.28	57.02	57.70	9200
2006-10-18	57.95	58.00	56.75	57.46	5200
2006-10-19	57.40	58.00	57.40	57.40	13600
2006-10-20	57.65	57.65	56.11	56.69	8300
2006-10-23	56.50	57.87	56.00	56.60	5100
2006-10-24	56.95	57.79	56.73	57.12	9600
2006-10-25	57.12	57.12	56.25	56.46	4900
2006-10-26	56.71	57.08	56.05	56.05	10800
2006-10-27	56.11	56.11	55.35	55.41	14800
2006-10-30	55.40	56.33	54.75	55.49	11400
2006-10-31	55.74	55.99	55.02	55.45	3900
2006-11-01	55.44	55.69	51.50	51.51	13200
2006-11-02	50.51	51.24	49.96	50.42	33300
2006-11-03	51.17	51.66	50.01	50.42	26800
2006-11-06	50.42	52.49	50.42	52.49	22900
2006-11-07	52.49	54.00	52.00	52.77	10600
2006-11-08	52.75	54.00	50.02	50.10	11300
2006-11-09	50.10	51.25	49.84	50.27	31000
2006-11-10	50.26	51.50	50.26	51.50	13900
2006-11-13	51.55	53.50	51.30	52.99	7300
2006-11-14	53.49	55.74	53.49	55.00	19700
2006-11-15	55.00	58.00	55.00	57.49	22300
2006-11-16	58.00	59.00	57.77	58.68	11100
2006-11-17	58.43	58.43	56.89	58.33	8000
2006-11-20	58.32	58.39	56.67	58.15	7900
2006-11-21	58.08	58.85	52.35	55.29	26000
2006-11-22	55.79	56.45	54.51	54.60	7900
2006-11-24	54.35	55.08	54.35	54.72	4200
2006-11-27	54.47	54.47	53.60	53.92	24800
2006-11-28	53.93	56.19	53.93	55.90	27400
2006-11-29	55.90	57.39	55.50	56.86	7800
2006-11-30	56.61	56.61	54.80	55.25	19100
2006-12-01	55.24	55.25	54.34	54.80	13600
2006-12-04	54.80	55.40	54.36	54.65	29200
2006-12-05	54.65	54.94	54.11	54.15	23200
2006-12-06	54.01	55.94	54.01	55.91	10200
2006-12-07	55.95	56.47	54.60	55.65	15800
2006-12-08	55.40	56.20	55.06	56.20	5700
2006-12-11	55.70	57.41	55.70	57.41	5700
2006-12-12	57.18	57.95	57.00	57.67	6100
2006-12-13	57.92	58.00	57.72	57.72	9800
2006-12-14	57.50	58.00	57.50	57.70	8600
2006-12-15	57.70	57.74	57.31	57.60	34100
2006-12-18	57.60	57.60	55.80	55.81	5100
2006-12-19	55.81	56.40	55.35	56.30	106900
2006-12-20	55.90	56.37	55.28	56.10	20000
2006-12-21	57.40	58.00	54.12	55.15	23100
2006-12-22	55.15	55.99	54.50	55.28	39700
2006-12-26	55.27	56.00	55.02	55.76	13900
2006-12-27	55.76	55.99	55.21	55.65	13300
2006-12-28	55.75	55.75	54.95	55.15	14700
2006-12-29	54.90	55.56	54.50	55.20	52100
2007-01-03	55.45	55.70	54.60	55.45	21900
2007-01-04	55.30	55.54	55.00	55.28	29500
2007-01-05	55.03	55.03	53.00	53.81	52700
2007-01-08	53.72	53.90	53.40	53.51	25400
2007-01-09	53.61	53.83	53.02	53.59	8600
2007-01-10	53.34	54.38	53.34	54.35	12100
2007-01-11	54.49	55.39	54.49	55.30	18900
2007-01-12	55.39	55.70	55.14	55.70	7300
2007-01-16	55.95	56.74	55.15	55.80	27800
2007-01-17	55.55	55.88	55.11	55.44	6900
2007-01-18	55.72	55.72	54.00	54.70	21600
2007-01-19	54.71	55.41	53.43	54.84	13800
2007-01-22	54.84	55.08	53.87	54.87	21500
2007-01-23	54.62	55.19	54.62	54.80	18100
2007-01-24	54.99	55.04	54.65	54.71	6500
2007-01-25	54.45	54.80	54.42	54.74	39900
2007-01-26	54.49	55.15	54.00	55.09	11000
2007-01-29	54.85	55.35	54.70	54.99	11100
2007-01-30	55.00	55.03	54.57	54.99	6700
2007-01-31	54.85	54.99	53.85	54.63	12100
2007-02-01	54.90	54.99	54.82	54.98	22900
2007-02-02	54.76	55.27	54.76	55.20	17800
2007-02-05	55.02	55.52	54.33	55.15	23400
2007-02-06	55.20	56.08	55.20	55.99	10100
2007-02-07	56.00	56.42	55.94	56.19	14800
2007-02-08	56.22	56.32	55.34	56.22	4600
2007-02-09	56.07	56.07	54.12	54.30	17800
2007-02-12	54.00	55.15	53.75	54.69	18800
2007-02-13	54.70	57.50	54.70	55.85	6800
2007-02-14	55.73	55.90	54.14	55.16	15000
2007-02-15	55.34	56.20	54.43	55.20	29900
2007-02-16	55.36	55.36	53.61	55.00	11200
2007-02-20	54.50	55.61	54.50	55.60	14900
2007-02-21	55.35	55.90	55.00	55.20	24900
2007-02-22	55.20	55.44	54.95	55.30	43600
2007-02-23	55.15	55.30	54.90	55.24	7400
2007-02-26	55.49	55.49	54.18	55.08	27700
2007-02-27	54.83	55.10	53.05	54.85	42900
2007-02-28	54.85	54.90	53.85	54.78	27900
2007-03-01	54.54	54.54	53.18	54.19	25700
2007-03-02	53.94	54.00	51.00	52.91	96200
2007-03-05	52.66	53.40	51.00	51.01	17100
2007-03-06	51.41	54.59	50.32	53.60	40100
2007-03-07	53.50	53.50	52.12	52.13	13100
2007-03-08	52.34	53.57	52.07	53.25	13800
2007-03-09	53.50	53.50	51.87	51.95	8400
2007-03-12	51.95	52.05	51.50	52.03	10500
2007-03-13	51.83	51.84	50.02	50.30	13400
2007-03-14	50.05	51.09	50.05	50.60	13000
2007-03-15	50.60	52.35	50.60	51.99	13500
2007-03-16	52.03	52.77	51.00	51.70	46400
2007-03-19	51.90	52.48	51.51	52.12	16400
2007-03-20	51.65	52.33	51.53	52.01	17200
2007-03-21	52.00	53.54	52.00	53.44	13800
2007-03-22	53.49	53.50	52.80	52.99	13500
2007-03-23	52.81	53.12	51.88	52.51	36400
2007-03-26	52.74	52.75	51.85	52.03	33600
2007-03-27	51.95	51.95	51.46	51.82	5000
2007-03-28	51.50	51.50	50.50	51.00	36700
2007-03-29	51.23	51.50	50.15	50.69	19300
2007-03-30	50.73	51.10	50.27	50.98	19700
2007-04-02	51.00	51.00	50.32	50.41	5800
2007-04-03	50.50	50.73	50.27	50.27	11800
2007-04-04	50.45	50.66	50.26	50.49	6600
2007-04-05	50.39	50.69	50.27	50.48	10600
2007-04-09	50.31	50.98	49.88	50.85	16600
2007-04-10	50.94	53.33	50.94	52.82	22200
2007-04-11	52.83	52.88	51.29	51.95	10500
2007-04-12	51.93	52.34	51.75	51.98	7800
2007-04-13	51.80	52.47	51.77	51.89	8400
2007-04-16	52.14	53.19	52.14	53.10	8400
2007-04-17	52.94	53.50	52.67	53.24	10100
2007-04-18	53.00	54.00	53.00	53.56	20600
2007-04-19	53.59	53.59	52.30	53.24	21700
2007-04-20	53.99	54.05	52.73	53.05	13200
2007-04-23	52.80	53.56	52.45	53.02	22200
2007-04-24	53.00	53.00	52.04	52.50	17600
2007-04-25	52.65	52.90	51.01	52.54	16500
2007-04-26	52.44	52.44	51.02	51.70	7600
2007-04-27	51.50	51.92	51.22	51.22	11000
2007-04-30	51.42	51.49	51.01	51.31	16600
2007-05-01	51.25	51.25	50.76	51.17	15800
2007-05-02	51.26	52.75	51.26	52.71	9300
2007-05-03	52.28	52.73	51.30	51.64	8800
2007-05-04	52.40	52.40	51.26	51.73	8900
2007-05-07	51.50	52.12	51.40	51.76	5200
2007-05-08	51.51	53.02	51.15	52.76	16300
2007-05-09	52.51	53.50	52.02	53.08	9000
2007-05-10	52.83	52.84	51.32	51.66	17300
2007-05-11	51.91	53.25	51.91	52.82	59200
2007-05-14	52.76	53.25	51.77	52.00	19700
2007-05-15	51.85	52.56	51.01	51.80	20700
2007-05-16	51.88	52.58	51.14	52.58	9400
2007-05-17	52.83	53.13	51.81	52.20	13500
2007-05-18	52.04	52.21	51.10	52.00	14100
2007-05-21	52.32	54.75	51.50	52.99	8900
2007-05-22	52.80	53.51	52.31	53.48	7600
2007-05-23	53.50	53.91	52.89	52.90	13200
2007-05-24	52.90	53.25	51.50	51.70	25100
2007-05-25	52.01	52.01	51.70	51.76	7400
2007-05-29	52.21	52.46	51.02	51.34	25800
2007-05-30	51.09	51.69	50.45	51.00	37600
2007-05-31	51.00	53.25	51.00	53.25	40400
2007-06-01	53.00	53.00	51.50	51.74	12100
2007-06-04	51.24	51.99	51.00	51.20	19700
2007-06-05	51.00	51.27	50.79	51.26	22000
2007-06-06	51.00	51.37	50.90	51.11	14000
2007-06-07	51.00	51.31	50.78	51.01	18600
2007-06-08	50.90	51.21	50.66	50.95	3400
2007-06-11	51.00	52.25	50.96	51.63	7700
2007-06-12	51.43	51.77	50.26	50.43	14300
2007-06-13	50.61	51.05	50.28	50.77	15400
2007-06-14	50.05	51.25	50.00	50.50	11800
2007-06-15	51.75	51.76	50.65	50.77	32800
2007-06-18	51.00	51.84	50.89	51.66	10100
2007-06-19	51.16	52.39	51.16	52.39	7200
2007-06-20	52.42	52.42	51.46	51.86	8700
2007-06-21	51.55	51.56	49.82	50.57	21000
2007-06-22	50.38	50.91	49.99	50.37	33400
2007-06-25	50.12	50.42	50.00	50.26	23000
2007-06-26	50.41	50.84	50.21	50.84	18100
2007-06-27	50.40	51.99	50.23	51.84	12100
2007-06-28	51.99	52.79	51.73	52.16	8200
2007-06-29	52.36	52.72	50.90	51.60	21000
2007-07-02	52.00	54.04	52.00	53.65	23400
2007-07-03	53.59	54.59	52.79	54.35	8600
2007-07-05	54.19	54.50	53.01	53.40	10800
2007-07-06	53.20	53.86	52.80	53.58	5900
2007-07-09	53.58	53.89	52.55	52.90	9900
2007-07-10	52.70	52.70	50.00	51.62	21700
2007-07-11	51.49	52.16	50.54	51.92	77000
2007-07-12	52.17	52.99	51.70	52.99	10300
2007-07-13	52.77	52.80	51.98	52.79	4800
2007-07-16	52.73	52.88	51.64	52.21	49600
2007-07-17	52.38	52.90	51.65	51.88	8600
2007-07-18	51.85	52.70	51.60	52.57	12700
2007-07-19	52.83	52.83	51.71	52.51	10500
2007-07-20	52.39	52.39	51.40	52.23	27100
2007-07-23	52.23	52.80	51.54	51.55	20400
2007-07-24	51.30	52.35	51.30	51.97	32700
2007-07-25	52.22	52.38	51.86	51.99	16200
2007-07-26	51.74	52.36	51.25	52.03	28200
2007-07-27	51.99	52.21	51.55	51.99	24900
2007-07-30	51.70	51.92	51.06	51.45	16500
2007-07-31	51.95	52.55	51.60	52.16	21300
2007-08-01	52.01	52.39	51.95	52.25	16400
2007-08-02	52.00	52.53	51.92	52.32	7500
2007-08-03	52.32	52.32	50.23	50.44	19300
2007-08-06	50.19	51.62	48.94	50.04	24200
2007-08-07	49.75	51.00	49.50	50.43	37300
2007-08-08	50.79	53.03	50.79	51.24	32700
2007-08-09	51.24	51.95	49.59	50.42	32800
2007-08-10	50.17	52.35	49.83	52.07	34100
2007-08-13	52.15	52.38	51.39	51.92	20200
2007-08-14	51.84	52.41	51.65	51.65	11700
2007-08-15	51.77	52.57	51.25	51.26	10300
2007-08-16	51.31	53.00	50.75	52.68	29400
2007-08-17	52.68	54.04	48.73	53.93	37100
2007-08-20	53.95	53.95	50.25	53.36	21400
2007-08-21	53.11	53.60	51.01	51.25	11200
2007-08-22	51.70	52.80	51.00	51.01	13900
2007-08-23	51.26	51.76	50.93	51.02	6300
2007-08-24	51.26	52.25	51.00	52.25	6400
2007-08-27	52.00	52.60	52.00	52.06	8800
2007-08-28	52.06	52.74	50.00	50.96	24500
2007-08-29	51.15	52.24	50.40	52.24	12500
2007-08-30	51.75	52.40	51.44	51.78	8400
2007-08-31	52.00	52.74	51.65	52.59	19100
2007-09-04	52.34	52.75	51.77	52.66	11400
2007-09-05	52.42	52.66	51.65	52.02	9400
2007-09-06	52.09	52.33	51.81	51.81	4700
2007-09-07	51.56	51.56	50.90	51.10	19800
2007-09-10	51.00	51.23	50.93	51.04	14400
2007-09-11	51.25	51.97	51.00	51.97	5000
2007-09-12	51.97	51.97	50.92	51.39	3700
2007-09-13	51.60	51.63	50.91	51.15	6800
2007-09-14	51.10	51.35	50.90	51.24	8900
2007-09-17	51.20	51.37	51.00	51.03	9500
2007-09-18	51.44	52.68	51.00	52.59	21500
2007-09-19	52.99	52.99	52.50	52.75	16100
2007-09-20	52.81	53.00	52.25	52.25	9100
2007-09-21	52.56	52.97	51.90	52.96	45300
2007-09-24	52.84	53.05	51.50	52.04	16800
2007-09-25	51.80	52.81	51.80	52.60	3800
2007-09-26	52.74	53.00	52.32	52.90	6000
2007-09-27	53.23	53.23	52.25	52.82	6900
2007-09-28	52.60	53.10	51.17	51.39	10700
2007-10-01	51.48	53.33	51.48	53.01	18500
2007-10-02	53.01	53.37	52.65	53.01	8400
2007-10-03	52.76	52.76	51.79	52.01	11700
2007-10-04	52.32	54.00	52.16	54.00	10700
2007-10-05	54.00	55.03	52.81	55.03	16100
2007-10-08	55.75	55.75	54.67	55.00	8300
2007-10-09	55.05	55.05	54.40	54.90	7200
2007-10-10	54.90	55.20	53.29	55.20	38800
2007-10-11	55.37	55.50	54.40	54.68	6900
2007-10-12	54.55	55.30	53.49	54.40	15000
2007-10-15	54.54	54.65	52.32	53.00	12100
2007-10-16	52.78	52.90	51.44	52.89	13100
2007-10-17	53.30	53.30	51.17	51.99	24800
2007-10-18	51.75	52.24	50.65	52.17	23900
2007-10-19	52.17	52.17	49.39	50.14	49200
2007-10-22	49.70	51.74	49.70	50.93	35100
2007-10-23	51.23	51.64	50.51	51.22	15400
2007-10-24	50.94	51.50	49.50	50.61	24300
2007-10-25	50.88	51.21	50.64	51.21	7200
2007-10-26	51.55	51.74	50.53	51.46	17700
2007-10-29	51.63	51.64	49.88	50.27	17300
2007-10-30	49.90	50.20	49.90	50.10	25600
2007-10-31	50.20	50.45	49.55	49.80	67900
2007-11-01	49.55	49.55	47.09	47.50	36300
2007-11-02	48.25	49.53	47.65	48.23	24900
2007-11-05	47.50	50.38	46.75	50.20	21900
2007-11-06	50.20	50.45	47.77	49.67	13000
2007-11-07	49.00	49.40	47.63	48.00	20200
2007-11-08	48.50	48.78	47.84	48.74	20400
2007-11-09	48.34	49.45	48.30	48.76	54300
2007-11-12	49.60	49.98	48.21	48.21	36700
2007-11-13	48.45	49.30	48.45	49.25	21500
2007-11-14	49.50	49.90	48.35	48.81	18400
2007-11-15	48.67	49.58	48.67	49.10	21600
2007-11-16	48.90	49.45	48.60	49.40	18500
2007-11-19	48.97	49.72	48.75	49.48	40000
2007-11-20	49.34	49.94	48.60	49.30	13000
2007-11-21	49.15	49.94	49.10	49.27	10081
2007-11-23	49.50	49.52	48.83	49.15	6100
2007-11-26	49.00	49.45	47.16	47.26	16000
2007-11-27	48.16	48.34	47.51	48.14	7676
2007-11-28	48.86	50.00	47.85	49.98	29800
2007-11-29	49.98	50.10	49.25	49.58	11100
2007-11-30	50.00	50.00	48.58	49.10	19966
2007-12-03	48.85	49.48	48.20	49.13	21100
2007-12-04	49.25	49.25	47.88	48.50	24200
2007-12-05	48.11	49.45	48.11	48.86	6201
2007-12-06	48.70	50.20	48.70	50.20	41600
2007-12-07	50.44	50.69	49.70	50.49	9500
2007-12-10	50.44	50.44	50.00	50.00	12700
2007-12-11	50.25	50.58	49.21	49.21	14600
2007-12-12	50.10	50.65	48.76	49.08	8210
2007-12-13	48.75	49.73	48.50	49.33	8000
2007-12-14	49.30	49.62	48.86	49.57	13900
2007-12-17	49.00	49.26	48.12	48.75	10200
2007-12-18	49.00	50.00	48.75	49.65	14000
2007-12-19	49.66	50.40	49.66	50.03	12400
2007-12-20	50.12	50.12	49.41	50.03	18500
2007-12-21	51.25	54.50	50.79	54.50	69993
2007-12-24	54.00	54.25	53.77	53.77	8700
2007-12-26	53.77	53.77	52.78	53.06	9318
2007-12-27	52.97	53.15	52.42	52.45	10000
2007-12-28	52.75	52.75	49.59	50.39	26400
2007-12-31	50.10	51.91	50.01	51.70	14200
2008-01-02	51.52	51.99	50.54	50.94	14000
2008-01-03	52.70	52.70	50.07	50.50	14300
2008-01-04	49.75	50.64	49.75	50.48	11640
2008-01-07	50.71	51.24	50.52	51.05	26104
2008-01-08	51.09	51.50	49.79	49.95	42000
2008-01-09	49.75	51.19	49.52	51.19	12700
2008-01-10	50.79	51.75	50.79	51.37	13000
2008-01-11	51.15	51.34	50.28	50.92	16400
2008-01-14	50.60	51.25	50.49	50.49	4000
2008-01-15	50.00	50.18	49.16	50.15	7300
2008-01-16	50.40	50.94	49.35	50.88	17200
2008-01-17	50.86	50.98	50.45	50.45	8500
2008-01-18	49.78	50.24	49.21	49.93	23753
2008-01-22	49.48	50.18	49.43	50.00	12850
2008-01-23	49.65	50.65	49.65	50.26	13778
2008-01-24	50.37	50.46	48.84	48.95	21000
2008-01-25	49.50	49.85	49.08	49.20	24700
2008-01-28	49.54	50.56	48.89	50.00	20600
2008-01-29	50.59	50.59	49.79	49.79	16200
2008-01-30	49.35	50.50	49.10	49.76	25100
2008-01-31	49.00	50.25	48.83	50.11	11100
2008-02-01	50.11	50.40	49.68	50.40	22700
2008-02-04	50.40	50.65	49.18	49.55	10800
2008-02-05	49.16	49.90	48.30	49.90	34600
2008-02-06	50.20	50.35	47.90	48.26	10100
2008-02-07	48.26	49.00	47.76	48.51	13900
2008-02-08	48.80	49.15	47.60	47.85	8500
2008-02-11	47.72	48.57	47.25	48.28	29404
2008-02-12	48.43	48.43	47.30	47.30	6800
2008-02-13	47.70	49.70	47.70	49.26	41300
2008-02-14	49.46	49.46	47.50	47.71	18520
2008-02-15	46.81	47.80	46.81	47.50	22100
2008-02-19	47.10	47.88	47.10	47.30	12800
2008-02-20	47.06	47.83	47.06	47.83	3600
2008-02-21	48.03	48.25	47.00	47.01	7900
2008-02-22	47.14	47.42	46.52	47.00	25900
2008-02-25	47.11	47.76	46.85	47.50	9000
2008-02-26	47.27	48.49	47.27	48.23	11300
2008-02-27	46.88	48.23	46.85	47.08	15820
2008-02-28	47.08	47.42	46.91	46.91	13900
2008-02-29	46.86	47.16	46.57	46.66	22100
2008-03-03	46.79	47.10	46.46	47.00	15600
2008-03-04	46.50	47.16	46.50	46.90	12900
2008-03-05	47.03	47.23	46.85	47.17	3600
2008-03-06	47.45	47.45	46.10	46.11	15900
2008-03-07	46.01	46.75	45.75	46.28	9800
2008-03-10	46.29	46.74	46.00	46.45	4200
2008-03-11	47.00	48.36	46.53	48.25	26000
2008-03-12	48.41	49.19	47.30	48.06	34300
2008-03-13	49.83	49.83	47.60	49.23	40500
2008-03-14	49.45	49.45	47.15	47.69	9400
2008-03-17	47.69	49.10	47.00	48.50	9700
2008-03-18	46.92	50.48	46.92	50.48	14700
2008-03-19	50.25	50.80	49.52	49.93	17700
2008-03-20	48.45	51.20	48.45	49.95	87200
2008-03-24	49.95	51.43	49.70	50.64	15900
2008-03-25	50.56	50.73	48.70	49.35	22300
2008-03-26	49.28	49.95	49.12	49.95	6700
2008-03-27	49.86	50.14	49.00	49.73	12000
2008-03-28	49.98	49.98	48.90	48.90	6600
2008-03-31	49.15	50.00	48.55	48.70	9300
2008-04-01	48.75	50.86	48.70	50.86	11000
2008-04-02	50.91	51.51	50.76	50.78	9200
2008-04-03	50.68	51.54	50.68	50.99	5300
2008-04-04	50.75	51.00	50.08	50.10	6400
2008-04-07	50.35	50.46	49.11	49.22	5553
2008-04-08	49.00	49.90	48.81	49.51	5500
2008-04-09	49.20	49.20	48.27	48.32	7700
2008-04-10	48.26	49.58	48.26	48.85	8900
2008-04-11	48.74	49.00	47.62	47.62	12900
2008-04-14	47.42	48.66	47.35	48.06	6260
2008-04-15	48.29	50.10	48.20	49.81	4147
2008-04-16	49.98	51.74	49.98	51.53	16180
2008-04-17	51.30	51.30	50.15	50.78	5500
2008-04-18	50.85	52.65	50.85	52.16	11670
2008-04-21	51.90	52.15	51.02	51.19	4500
2008-04-22	50.75	50.75	48.70	49.96	28600
2008-04-23	50.15	50.15	48.81	49.84	12000
2008-04-24	50.09	51.50	48.86	51.28	14488
2008-04-25	50.67	53.95	50.45	51.86	25262
2008-04-28	51.79	52.29	51.40	51.42	7220
2008-04-29	51.42	51.42	50.34	50.42	4824
2008-04-30	50.40	51.16	49.86	50.09	21871
2008-05-01	50.09	51.65	50.09	51.50	9161
2008-05-02	52.89	52.89	49.60	50.45	14522
2008-05-05	50.45	50.69	50.01	50.28	14189
2008-05-06	50.09	52.69	49.96	51.63	43178
2008-05-07	51.64	52.07	49.75	50.00	18600
2008-05-08	50.75	51.15	49.85	50.67	17159
2008-05-09	50.42	50.42	50.00	50.01	8999
2008-05-12	50.38	51.29	49.93	51.24	8965
2008-05-13	51.50	52.07	51.02	51.13	6000
2008-05-14	51.00	52.00	51.00	51.35	8969
2008-05-15	51.10	51.32	50.14	50.50	25790
2008-05-16	51.00	51.00	49.45	50.37	36152
2008-05-19	49.95	51.00	49.90	50.11	32549
2008-05-20	49.90	50.31	49.90	49.94	9709
2008-05-21	50.19	50.71	49.90	49.90	8956
2008-05-22	49.82	50.43	49.82	50.35	9722
2008-05-23	50.20	50.56	49.75	50.54	9200
2008-05-27	50.75	51.95	50.45	51.15	8775
2008-05-28	51.25	51.25	50.05	50.58	18810
2008-05-29	50.82	52.50	50.33	52.35	8784
2008-05-30	52.35	52.35	51.35	52.25	33344
2008-06-02	52.19	52.25	50.00	51.04	13760
2008-06-03	51.50	51.50	49.95	50.65	14081
2008-06-04	50.40	51.39	49.96	50.75	8200
2008-06-05	51.00	52.00	50.79	51.62	14003
2008-06-06	51.37	51.37	50.03	50.13	11300
2008-06-09	49.60	50.20	47.01	49.58	22706
2008-06-10	49.33	50.55	48.62	49.15	30634
2008-06-11	49.15	49.40	48.80	49.00	32077
2008-06-12	49.25	49.80	48.80	48.88	23920
2008-06-13	49.00	50.00	48.66	48.91	36571
2008-06-16	48.66	49.41	48.66	49.19	33408
2008-06-17	49.16	49.39	48.63	48.67	26392
2008-06-18	48.74	48.98	48.25	48.27	16814
2008-06-19	48.25	48.75	48.10	48.50	13349
2008-06-20	48.20	48.43	47.64	48.00	62071
2008-06-23	48.25	48.27	47.51	48.10	36017
2008-06-24	47.80	48.27	47.50	47.50	45856
2008-06-25	47.50	48.12	47.50	47.82	12658
2008-06-26	47.33	48.18	47.18	47.30	51668
2008-06-27	47.18	47.59	46.00	46.95	217318
2008-06-30	45.84	46.50	45.82	45.83	61065
2008-07-01	45.76	45.76	44.42	45.20	65604
2008-07-02	45.04	45.90	43.00	43.86	159015
2008-07-03	43.25	44.02	42.75	43.50	24309
2008-07-07	43.50	43.99	42.75	43.17	29851
2008-07-08	43.45	45.25	43.45	44.89	42500
2008-07-09	45.24	45.24	43.56	43.96	19834
2008-07-10	43.76	44.49	43.76	44.49	11100
2008-07-11	44.10	46.06	43.75	45.96	17482
2008-07-14	46.25	46.25	45.00	45.14	11800
2008-07-15	44.80	46.50	44.75	45.55	16800
2008-07-16	45.90	46.75	45.02	46.69	20700
2008-07-17	46.66	46.66	44.26	44.97	17100
2008-07-18	45.20	45.45	44.66	45.32	16600
2008-07-21	45.55	45.90	45.02	45.60	4312
2008-07-22	45.41	48.03	45.36	47.85	35670
2008-07-23	48.25	48.99	47.28	48.83	13719
2008-07-24	48.95	49.75	48.00	49.21	16600
2008-07-25	49.90	50.49	48.69	50.08	28600
2008-07-28	49.85	49.85	48.71	49.40	8100
2008-07-29	49.30	50.99	48.68	50.35	24350
2008-07-30	50.19	50.99	50.10	50.81	17017
2008-07-31	50.20	50.99	49.41	50.65	17912
2008-08-01	51.05	51.05	50.62	51.03	10900
2008-08-04	50.83	51.04	49.88	50.10	17300
2008-08-05	50.66	51.24	49.86	51.06	29855
2008-08-06	50.67	51.00	49.82	49.82	13946
2008-08-07	49.50	49.99	49.03	49.99	15900
2008-08-08	49.95	50.42	49.78	50.38	27177
2008-08-11	50.60	50.73	50.05	50.57	29764
2008-08-12	50.30	50.57	49.62	50.07	35438
2008-08-13	50.40	50.60	50.18	50.30	24602
2008-08-14	50.10	50.48	50.10	50.48	21427
2008-08-15	50.50	50.75	49.02	49.85	54508
2008-08-18	50.05	50.13	49.05	49.37	18238
2008-08-19	49.21	49.50	48.16	49.08	22294
2008-08-20	49.30	49.35	48.46	48.81	15300
2008-08-21	48.35	48.39	47.69	47.91	12110
2008-08-25	48.00	48.00	46.52	47.00	10990
2008-08-26	47.01	47.23	46.75	47.18	10299
2008-08-27	47.03	48.67	46.90	48.66	16831
2008-08-28	48.66	49.75	48.66	49.65	16956
2008-08-29	49.70	50.36	49.16	49.72	24547
2008-09-02	50.00	50.63	47.78	48.00	14545
2008-09-03	48.04	50.80	48.04	49.75	21550
2008-09-04	49.26	49.30	47.96	47.96	10502
2008-09-05	48.20	48.91	48.07	48.78	8500
2008-09-08	50.72	50.72	49.60	49.95	27515
2008-09-09	50.00	50.15	49.54	49.54	13462
2008-09-10	49.99	50.03	49.72	50.03	15500
2008-09-11	49.84	50.00	48.48	49.00	17811
2008-09-12	48.75	48.97	47.94	47.94	10835
2008-09-15	48.00	48.60	47.25	47.25	15578
2008-09-16	47.06	49.99	47.06	49.50	26115
2008-09-17	48.88	49.25	46.50	46.91	37160
2008-09-18	47.85	49.25	46.50	49.24	50171
2008-09-19	52.08	52.08	49.00	50.07	135195
2008-09-22	49.57	51.55	49.57	50.31	57146
2008-09-23	49.97	50.70	48.25	49.36	42200
2008-09-24	49.55	49.75	48.61	49.22	28875
2008-09-25	49.01	49.66	48.20	48.99	30046
2008-09-26	47.13	49.55	47.13	49.48	15456
2008-09-29	49.00	49.90	47.50	47.50	12501
2008-09-30	47.85	47.85	47.04	47.12	43905
2008-10-01	47.12	47.12	46.64	46.85	22000
2008-10-02	46.78	47.00	46.50	46.50	8726
2008-10-03	47.00	47.97	46.50	46.76	15794
2008-10-06	45.91	47.93	45.91	47.65	31105
2008-10-07	48.19	48.19	45.75	45.92	41700
2008-10-08	45.13	46.21	44.20	44.45	32367
2008-10-09	44.61	44.61	38.15	39.00	35921
2008-10-10	37.53	44.45	36.15	44.45	37234
2008-10-13	45.94	46.06	42.65	44.80	41137
2008-10-14	44.99	44.99	40.96	42.97	28426
2008-10-15	43.97	43.97	38.79	38.79	20964
2008-10-16	39.12	39.29	37.51	38.91	38509
2008-10-17	38.18	40.00	37.75	37.75	38060
2008-10-20	38.32	39.75	37.87	39.75	18124
2008-10-21	39.00	39.48	38.07	38.93	17700
2008-10-22	37.90	39.42	37.90	38.33	23666
2008-10-23	38.57	39.85	37.42	39.13	13741
2008-10-24	37.01	39.91	37.00	37.70	29475
2008-10-27	37.48	38.67	35.51	35.51	20019
2008-10-28	36.00	36.24	34.97	36.04	37724
2008-10-29	36.47	37.25	34.60	35.77	22952
2008-10-30	36.60	38.25	36.00	37.00	21645
2008-10-31	37.24	41.01	36.48	41.01	71913
2008-11-03	41.26	41.26	39.37	39.50	19251
2008-11-04	39.50	41.75	39.50	41.75	33135
2008-11-05	41.25	43.44	40.51	40.60	31737
2008-11-06	41.10	42.46	40.80	41.95	30084
2008-11-07	42.20	44.95	42.08	44.20	39400
2008-11-10	45.08	46.00	43.52	43.63	24892
2008-11-11	43.51	46.00	42.69	44.34	22136
2008-11-12	43.75	44.30	41.25	41.25	22400
2008-11-13	41.42	46.00	40.50	45.94	26407
2008-11-14	45.06	45.90	41.93	41.93	25339
2008-11-17	41.64	44.09	40.18	42.70	11274
2008-11-18	42.45	45.49	41.49	42.49	30500
2008-11-19	42.39	42.77	37.25	37.25	23271
2008-11-20	37.07	39.58	35.00	35.00	28474
2008-11-21	35.75	43.50	34.10	43.50	54864
2008-11-24	42.59	46.29	41.00	45.95	52971
2008-11-25	45.96	45.96	41.75	42.57	40557
2008-11-26	41.75	45.48	41.50	45.24	31915
2008-11-28	44.75	45.39	44.65	45.39	14629
2008-12-01	44.16	44.40	38.50	38.50	33297
2008-12-02	39.00	43.00	38.40	41.95	39953
2008-12-03	40.73	44.70	40.73	44.40	39534
2008-12-04	43.93	45.87	42.52	43.61	46953
2008-12-05	43.10	45.99	43.06	45.75	39343
2008-12-08	46.00	49.96	44.99	49.95	41671
2008-12-09	49.25	50.44	45.78	46.30	33759
2008-12-10	46.90	49.38	46.51	47.75	11200
2008-12-11	45.74	49.53	45.74	46.00	22912
2008-12-12	45.10	49.98	45.10	49.63	34354
2008-12-15	49.82	50.33	46.99	48.00	54984
2008-12-16	48.48	48.48	45.28	46.30	38279
2008-12-17	46.03	46.53	43.36	44.58	39144
2008-12-18	44.05	45.00	42.56	45.00	26378
2008-12-19	45.00	48.39	45.00	46.50	59000
2008-12-22	46.90	46.94	44.64	46.57	14970
2008-12-23	47.33	47.33	45.64	46.13	17710
2008-12-24	45.74	47.11	45.62	46.82	5700
2008-12-26	47.02	48.47	45.71	48.20	12891
2008-12-29	48.49	48.49	45.08	46.18	11092
2008-12-30	46.50	48.50	45.75	48.21	8860
2008-12-31	48.50	50.64	47.00	50.64	23992
2009-01-02	50.71	51.74	49.88	50.60	13250
2009-01-05	50.65	50.65	48.61	50.18	16940
2009-01-06	50.30	51.17	49.22	50.23	19983
2009-01-07	49.55	49.90	48.01	49.06	14387
2009-01-08	48.73	50.09	48.50	49.64	25680
2009-01-09	49.49	49.49	45.58	45.70	19180
2009-01-12	45.77	47.85	45.64	46.40	18958
2009-01-13	46.26	46.86	44.95	46.22	10582
2009-01-14	45.52	46.04	43.50	43.73	23100
2009-01-15	44.05	45.50	42.01	45.50	29400
2009-01-16	45.53	45.69	43.95	44.48	27882
2009-01-20	43.75	44.57	40.80	40.80	15450
2009-01-21	42.16	46.25	41.00	46.25	24016
2009-01-22	44.91	46.30	43.38	43.85	14800
2009-01-23	42.84	44.65	42.84	43.79	9903
2009-01-26	44.63	45.11	43.15	44.52	10178
2009-01-27	44.54	47.87	44.54	47.07	20873
2009-01-28	48.00	48.38	47.12	47.66	11524
2009-01-29	47.44	47.74	45.60	46.30	14509
2009-01-30	46.60	46.89	45.40	45.50	10905
2009-02-02	46.69	48.63	45.00	48.63	21774
2009-02-03	49.42	49.42	48.05	48.65	18203
2009-02-04	48.40	49.49	47.04	48.00	15395
2009-02-05	47.50	49.03	46.64	46.75	25200
2009-02-06	46.85	47.77	45.65	47.00	16684
2009-02-09	46.97	47.45	45.89	46.53	8520
2009-02-10	46.14	47.02	44.00	44.00	19903
2009-02-11	44.09	46.05	44.09	46.05	16352
2009-02-12	47.98	47.98	45.45	47.78	29990
2009-02-13	47.97	48.54	47.48	48.03	10700
2009-02-17	47.64	48.18	46.90	46.90	25876
2009-02-18	47.15	47.15	45.62	45.78	15878
2009-02-19	46.20	47.04	45.55	45.55	8603
2009-02-20	44.91	46.88	44.41	46.24	16341
2009-02-23	46.52	46.52	44.20	45.07	14140
2009-02-24	45.85	46.90	44.72	46.50	21129
2009-02-25	46.28	46.28	42.88	43.81	16462
2009-02-26	44.17	44.31	41.00	41.00	24313
2009-02-27	40.65	42.15	40.58	41.50	27189
2009-03-02	40.71	41.79	39.82	40.22	16912
2009-03-03	40.80	40.80	38.91	38.91	20488
2009-03-04	39.49	40.66	39.00	40.15	18437
2009-03-05	39.60	39.88	36.91	37.00	18898
2009-03-06	37.32	37.44	34.21	35.24	30649
2009-03-09	36.46	36.63	34.17	35.21	22843
2009-03-10	36.18	38.53	35.69	37.79	23000
2009-03-11	37.79	38.83	35.00	35.16	13806
2009-03-12	35.09	36.99	34.59	36.80	23197
2009-03-13	36.88	37.58	36.25	36.25	20336
2009-03-16	36.60	37.10	34.67	35.31	25884
2009-03-17	35.69	41.50	34.99	40.68	45352
2009-03-18	40.20	42.83	39.70	41.29	39071
2009-03-19	41.73	41.73	38.76	40.13	13544
2009-03-20	40.31	42.65	39.20	40.81	63775
2009-03-23	41.73	43.89	40.79	43.89	39365
2009-03-24	43.11	44.25	40.15	40.15	23482
2009-03-25	40.36	42.26	38.59	41.81	28872
2009-03-26	42.30	43.95	41.65	43.95	29764
2009-03-27	42.82	43.87	39.25	39.25	31074
2009-03-30	38.30	38.68	36.25	38.41	25619
2009-03-31	38.72	41.15	37.78	40.15	31917
2009-04-01	39.55	41.57	39.15	40.52	14365
2009-04-02	41.65	43.53	41.39	42.50	35533
2009-04-03	42.45	42.77	41.09	42.77	15875
2009-04-06	42.33	42.70	40.72	41.32	19438
2009-04-07	40.61	42.43	39.44	40.97	21910
2009-04-08	41.40	41.80	38.80	41.80	25123
2009-04-09	42.42	43.63	41.70	43.30	48832
2009-04-13	42.85	43.66	41.81	43.08	18847
2009-04-14	42.21	42.94	41.24	41.56	22288
2009-04-15	41.23	42.29	40.60	41.72	22813
2009-04-16	42.10	42.52	40.27	42.00	20900
2009-04-17	42.23	42.23	40.97	41.90	19355
2009-04-20	40.92	41.36	39.38	39.38	26530
2009-04-21	39.10	41.33	39.10	41.30	19506
2009-04-22	40.75	41.39	39.74	40.25	11429
2009-04-23	40.33	40.33	37.91	38.97	30100
2009-04-24	39.41	40.82	39.10	40.75	24837
2009-04-27	40.10	40.10	37.30	38.53	24260
2009-04-28	38.34	40.66	37.84	40.40	27774
2009-04-29	38.84	41.27	38.84	41.00	36203
2009-04-30	41.15	41.15	39.03	39.70	54520
2009-05-01	39.70	39.70	36.53	36.93	30118
2009-05-04	37.72	39.70	37.13	39.65	39594
2009-05-05	39.41	39.41	36.74	37.70	28296
2009-05-06	38.25	38.95	37.60	38.95	29572
2009-05-07	39.01	39.91	37.15	38.35	32024
2009-05-08	39.01	40.49	38.74	40.49	18528
2009-05-11	39.78	40.74	38.80	39.06	13549
2009-05-12	39.42	39.84	38.49	38.83	12894
2009-05-13	38.51	38.74	37.50	37.50	33882
2009-05-14	37.86	39.08	37.50	38.27	24346
2009-05-15	38.27	38.45	36.86	37.36	24923
2009-05-18	37.91	38.10	37.11	37.90	32752
2009-05-19	37.52	37.95	37.10	37.17	14714
2009-05-20	37.57	38.12	36.61	36.88	48177
2009-05-21	36.59	37.22	36.10	36.45	13925
2009-05-22	36.78	37.11	36.25	36.67	24748
2009-05-26	36.30	37.67	36.10	37.58	29458
2009-05-27	37.45	37.74	36.90	36.90	14905
2009-05-28	37.31	37.38	36.22	37.38	21087
2009-05-29	37.31	38.50	37.23	38.41	26288
2009-06-01	38.76	39.70	38.49	39.46	26073
2009-06-02	39.30	40.19	39.30	39.71	20584
2009-06-03	39.30	40.04	39.23	40.04	21815
2009-06-04	39.90	40.12	39.26	40.05	16744
2009-06-05	40.28	40.61	39.01	39.71	8522
2009-06-08	39.57	40.08	39.40	39.66	18165
2009-06-09	39.95	39.95	39.15	39.28	12420
2009-06-10	39.49	39.49	37.60	38.46	21740
2009-06-11	38.46	39.45	38.40	38.52	11190
2009-06-12	38.33	38.90	38.03	38.90	9416
2009-06-15	38.66	38.66	37.37	38.44	31650
2009-06-16	38.70	39.00	37.56	37.75	34408
2009-06-17	37.75	38.91	37.75	38.53	20323
2009-06-18	38.53	38.89	38.39	38.81	12452
2009-06-19	39.18	39.18	38.00	38.16	37403
2009-06-22	38.08	38.08	37.36	37.39	14649
2009-06-23	37.55	38.16	37.05	37.47	14200
2009-06-24	37.68	38.00	37.22	37.47	18850
2009-06-25	37.25	37.99	37.00	37.99	13960
2009-06-26	37.67	38.20	36.73	38.18	136414
2009-06-29	37.78	38.45	37.47	37.99	17974
2009-06-30	37.99	38.26	37.68	37.94	28986
2009-07-01	38.02	38.54	37.75	38.29	27277
2009-07-02	37.80	37.80	36.71	37.00	21703
2009-07-06	36.96	37.86	36.96	37.71	21507
2009-07-07	38.09	38.54	37.62	37.66	10190
2009-07-08	37.90	37.90	36.94	37.17	9887
2009-07-09	37.44	37.93	36.71	37.07	8000
2009-07-10	36.97	37.58	36.71	37.14	4000
2009-07-13	36.92	38.00	36.74	38.00	17808
2009-07-14	37.72	38.14	37.68	37.99	5700
2009-07-15	38.35	38.71	37.12	38.50	43265
2009-07-16	38.42	38.64	38.11	38.30	25700
2009-07-17	38.48	38.48	37.51	38.08	17216
2009-07-20	38.35	38.35	37.17	37.68	11743
2009-07-21	37.97	38.22	37.36	37.64	10580
2009-07-22	37.49	37.86	37.20	37.74	14245
2009-07-23	37.74	38.88	36.89	38.15	29839
2009-07-24	37.95	38.48	37.64	37.87	12226
2009-07-27	37.87	38.29	36.50	38.05	10122
2009-07-28	37.68	38.49	37.00	38.05	13909
2009-07-29	37.86	38.36	37.54	37.54	12105
2009-07-30	38.00	38.74	37.67	38.30	21432
2009-07-31	38.26	38.80	37.11	37.25	21436
2009-08-03	37.49	37.64	36.61	37.25	24135
2009-08-04	37.57	38.35	37.01	38.16	23300
2009-08-05	38.12	38.12	35.37	35.72	32150
2009-08-06	35.85	36.42	34.91	35.24	30955
2009-08-07	35.82	37.50	35.52	37.15	27985
2009-08-10	36.90	37.79	36.90	37.78	10360
2009-08-11	37.69	38.13	37.45	37.47	16201
2009-08-12	37.59	38.48	37.59	38.06	34690
2009-08-13	38.12	38.96	38.00	38.00	42653
2009-08-14	38.06	38.67	38.06	38.35	54865
2009-08-17	38.23	38.55	37.86	38.29	45993
2009-08-18	38.60	38.64	37.74	38.45	13520
2009-08-19	38.10	39.00	38.10	38.75	45448
2009-08-20	38.78	39.04	38.41	39.04	28669
2009-08-21	39.55	39.55	39.08	39.47	29217
2009-08-24	39.57	39.65	39.02	39.61	18725
2009-08-25	39.70	39.70	37.66	39.60	12925
2009-08-26	39.50	39.64	39.04	39.56	17169
2009-08-27	39.50	40.00	39.20	39.90	23068
2009-08-28	40.00	40.00	37.62	37.94	21778
2009-08-31	37.97	38.67	37.50	38.22	34376
2009-09-01	38.12	38.55	37.45	38.38	25530
2009-09-02	38.33	38.64	38.11	38.56	17860
2009-09-03	38.55	38.75	38.16	38.64	11284
2009-09-04	38.54	39.06	38.34	38.95	21576
2009-09-08	39.06	39.06	38.27	38.53	7800
2009-09-09	38.43	38.79	38.17	38.70	28992
2009-09-10	38.65	38.65	38.05	38.49	14895
2009-09-11	38.60	38.65	38.24	38.33	11986
2009-09-14	38.24	38.64	38.00	38.14	15697
2009-09-15	38.00	38.52	37.69	38.32	13572
2009-09-16	38.32	38.74	38.18	38.65	22200
2009-09-17	36.72	38.95	36.72	38.81	19552
2009-09-18	38.42	39.21	37.54	39.21	67890
2009-09-21	39.00	39.00	38.10	38.16	40611
2009-09-22	38.31	38.50	37.85	38.05	32070
2009-09-23	37.99	38.29	37.60	37.85	14279
2009-09-24	37.89	37.89	37.26	37.27	14954
2009-09-25	37.25	37.39	36.69	37.11	17650
2009-09-28	37.18	37.50	36.89	37.36	15911
2009-09-29	37.40	37.40	36.85	36.98	10375
2009-09-30	36.60	37.50	36.15	37.29	35094
2009-10-01	37.14	37.14	36.43	36.79	11749
2009-10-02	36.50	37.00	36.49	36.94	15870
2009-10-05	36.96	37.46	36.67	37.24	24528
2009-10-06	36.56	37.45	36.56	37.45	15064
2009-10-07	37.30	37.40	36.83	37.27	18168
2009-10-08	37.28	37.50	37.03	37.07	22118
2009-10-09	36.94	37.44	36.90	37.44	8510
2009-10-12	37.44	37.45	36.94	37.10	5424
2009-10-13	37.01	37.06	36.55	37.06	12700
2009-10-14	37.13	37.29	36.83	37.29	16872
2009-10-15	36.89	37.29	36.64	36.92	12164
2009-10-16	36.75	37.15	36.40	36.85	13735
2009-10-19	37.09	37.24	36.73	37.23	12434
2009-10-20	37.17	37.23	36.75	37.06	15957
2009-10-21	36.93	37.29	36.57	36.77	26219
2009-10-22	36.70	37.20	36.66	37.17	12615
2009-10-23	36.96	37.18	36.00	36.20	28353
2009-10-26	36.20	36.85	35.95	36.18	16608
2009-10-27	36.25	36.62	36.19	36.30	13699
2009-10-28	36.25	36.54	35.32	35.45	26591
2009-10-29	35.70	36.39	35.22	35.49	24157
2009-10-30	34.93	35.97	34.89	35.97	32306
2009-11-02	36.09	37.28	35.73	37.28	50703
2009-11-03	37.16	37.16	36.15	37.11	26707
2009-11-04	37.23	37.23	35.87	36.18	28448
2009-11-05	36.35	37.25	36.35	37.20	21964
2009-11-06	37.07	37.51	36.86	37.39	17596
2009-11-09	37.48	37.48	37.05	37.39	41872
2009-11-10	37.30	37.50	36.80	37.41	27859
2009-11-11	37.49	37.49	37.01	37.28	15659
2009-11-12	37.16	37.16	36.01	36.02	12840
2009-11-13	36.06	36.71	35.70	36.35	13886
2009-11-16	36.60	37.50	36.50	37.49	20200
2009-11-17	37.37	37.50	37.30	37.38	11356
2009-11-18	37.42	37.46	37.10	37.46	22362
2009-11-19	34.32	37.27	34.32	37.00	12688
2009-11-20	36.74	37.50	36.01	37.49	21011
2009-11-23	37.49	37.50	37.17	37.40	19108
2009-11-24	37.31	37.31	36.73	37.25	7600
2009-11-25	37.00	37.30	36.86	36.86	4547
2009-11-27	35.86	36.10	35.73	35.73	12500
2009-11-30	35.75	35.75	34.49	35.01	28545
2009-12-01	35.25	35.94	35.04	35.75	11685
2009-12-02	35.81	36.98	35.81	36.75	9063
2009-12-03	35.70	37.20	35.70	36.49	14003
2009-12-04	37.16	37.30	36.72	37.24	18917
2009-12-07	37.22	37.38	37.10	37.29	10377
2009-12-08	37.09	37.37	37.01	37.01	9564
2009-12-09	37.06	37.21	36.97	37.21	7359
2009-12-10	37.29	37.50	37.11	37.47	25026
2009-12-11	37.49	37.70	37.38	37.66	41256
2009-12-14	37.70	37.74	37.47	37.68	40724
2009-12-15	37.64	37.66	37.13	37.33	19614
2009-12-16	37.52	37.55	36.60	37.13	21376
2009-12-17	36.90	37.09	36.65	36.73	11700
2009-12-18	34.53	37.00	34.53	34.87	70502
2009-12-21	34.90	35.29	34.52	34.83	14102
2009-12-22	34.93	35.21	34.78	35.02	21560
2009-12-23	35.00	35.53	34.80	35.42	16204
2009-12-24	35.46	37.00	35.45	36.93	35500
2009-12-28	37.44	37.50	36.95	37.30	23222
2009-12-29	37.30	37.46	37.12	37.30	5910
2009-12-30	37.11	37.25	36.10	36.65	19569
2009-12-31	36.69	36.84	36.11	36.11	13164
2010-01-04	36.63	36.99	36.40	36.85	13272
2010-01-05	36.85	37.34	36.02	36.11	12413
2010-01-06	36.17	36.30	35.35	35.40	21194
2010-01-07	35.48	35.55	35.01	35.30	16938
2010-01-08	35.20	35.82	35.20	35.77	6537
2010-01-11	35.95	36.62	35.95	36.49	15542
2010-01-12	36.32	37.02	36.24	36.71	11780
2010-01-13	36.95	37.40	36.95	37.19	21769
2010-01-14	37.01	37.22	36.92	37.20	13433
2010-01-15	37.49	37.50	37.03	37.40	34380
2010-01-19	37.48	37.54	37.00	37.47	63856
2010-01-20	37.29	37.46	37.01	37.25	11654
2010-01-21	37.41	37.41	35.96	35.96	15097
2010-01-22	36.35	36.84	34.99	35.05	19884
2010-01-25	35.30	35.46	34.79	34.99	10453
2010-01-26	35.00	35.62	35.00	35.25	16969
2010-01-27	35.25	36.18	35.25	36.04	5502
2010-01-28	36.15	36.17	35.20	35.55	13482
2010-01-29	35.75	36.75	35.60	36.72	18870
2010-02-01	36.76	36.90	36.50	36.80	21238
2010-02-02	36.80	37.03	36.55	36.55	22537
2010-02-03	36.57	36.70	35.07	35.82	18525
2010-02-04	35.45	35.98	35.45	35.61	18251
2010-02-05	35.61	35.75	35.05	35.74	4622
2010-02-08	35.72	35.74	34.82	34.89	13880
2010-02-09	35.15	35.37	35.10	35.37	6157
2010-02-10	35.34	35.76	34.94	35.75	11237
2010-02-11	35.60	35.97	35.14	35.97	5464
2010-02-12	35.82	35.99	35.77	35.99	5299
2010-02-16	36.00	36.45	36.00	36.45	10148
2010-02-17	36.47	36.67	36.25	36.59	7300
2010-02-18	36.59	37.05	36.59	37.05	5384
2010-02-19	37.06	37.50	37.06	37.40	17441
2010-02-22	37.40	37.40	37.05	37.10	4400
2010-02-23	37.19	37.54	36.89	37.26	8663
2010-02-24	37.50	37.53	37.30	37.50	11761
2010-02-25	37.23	37.40	36.99	37.17	3923
2010-02-26	37.18	37.18	36.47	36.79	10709
2010-03-01	37.00	37.46	37.00	37.45	7365
2010-03-02	37.48	38.10	37.48	38.04	15434
2010-03-03	38.10	38.20	37.49	37.81	13550
2010-03-04	38.01	38.01	35.99	36.63	28291
2010-03-05	36.66	36.66	35.50	35.98	31883
2010-03-08	36.06	36.36	35.22	35.60	19567
2010-03-09	35.59	35.94	35.31	35.51	14384
2010-03-10	35.50	35.88	35.16	35.26	14230
2010-03-11	35.40	35.42	35.20	35.42	25870
2010-03-12	35.35	35.45	35.26	35.35	7780
2010-03-15	35.35	35.75	35.32	35.55	39658
2010-03-16	35.58	35.58	35.36	35.55	4650
2010-03-17	35.49	35.99	35.36	35.99	6174
2010-03-18	36.01	36.01	35.35	35.36	11149
2010-03-19	35.55	35.74	35.38	35.67	29851
2010-03-22	35.38	36.05	35.38	35.96	23441
2010-03-23	35.99	36.05	35.20	35.60	25888
2010-03-24	35.46	35.65	35.44	35.54	7499
2010-03-25	35.56	36.07	35.21	35.26	34717
2010-03-26	35.32	35.58	35.20	35.32	14920
2010-03-29	35.21	35.49	35.00	35.05	22455
2010-03-30	35.01	35.40	34.61	34.80	39618
2010-03-31	34.70	35.68	34.70	35.38	31255
2010-04-01	35.40	35.78	35.05	35.17	14035
2010-04-05	35.64	36.25	35.47	35.85	38266
2010-04-06	35.60	35.99	35.50	35.63	17988
2010-04-07	35.50	35.90	35.31	35.62	12155
2010-04-08	35.61	35.69	35.33	35.40	10696
2010-04-09	35.29	35.50	34.85	35.21	34209
2010-04-12	35.06	35.38	34.97	35.22	10660
2010-04-13	35.22	35.68	34.99	35.68	16338
2010-04-14	35.68	36.06	35.47	35.96	32053
2010-04-15	35.99	36.00	35.78	35.94	14124
2010-04-16	35.69	35.72	35.13	35.36	20331
2010-04-19	35.28	35.94	35.28	35.49	10630
2010-04-20	35.50	35.95	35.28	35.81	61293
2010-04-21	35.71	35.87	35.25	35.83	9217
2010-04-22	35.43	35.44	34.54	35.44	68515
2010-04-23	35.55	35.90	35.16	35.61	25087
2010-04-26	35.52	35.93	35.35	35.55	16814
2010-04-27	35.63	35.82	35.55	35.81	7083
2010-04-28	35.81	35.90	35.37	35.55	11249
2010-04-29	35.65	35.85	35.33	35.55	14303
2010-04-30	35.36	35.83	35.07	35.36	19605
2010-05-03	35.50	35.85	35.25	35.58	23294
2010-05-04	34.69	35.45	34.69	35.23	13877
2010-05-05	35.16	35.32	35.06	35.22	9304
2010-05-06	35.22	35.40	34.46	34.46	15594
2010-05-07	34.51	34.70	34.48	34.52	30485
2010-05-10	34.57	35.75	34.57	35.68	22213
2010-05-11	35.25	35.72	35.10	35.72	14691
2010-05-12	35.72	35.83	35.25	35.55	24870
2010-05-13	35.43	35.59	35.25	35.45	6107
2010-05-14	35.30	35.64	35.25	35.49	12017
2010-05-17	35.51	36.00	35.25	35.55	22223
2010-05-18	35.90	35.97	34.80	35.45	51240
2010-05-19	35.36	35.57	35.25	35.41	22412
2010-05-20	35.21	35.27	34.99	34.99	35232
2010-05-21	35.17	35.35	34.55	35.11	33105
2010-05-24	35.00	35.25	34.63	34.87	23977
2010-05-25	34.60	34.90	34.52	34.63	23940
2010-05-26	34.82	35.50	34.25	34.25	50794
2010-05-27	34.81	35.50	34.80	35.50	10258
2010-05-28	35.35	35.45	34.90	34.90	28182
2010-06-01	34.96	35.96	34.45	34.45	26882
2010-06-02	34.55	34.95	34.13	34.87	39221
2010-06-03	35.02	35.40	34.92	35.02	23476
2010-06-04	34.75	35.05	34.40	34.40	29163
2010-06-07	34.41	34.44	34.13	34.25	12520
2010-06-08	34.23	34.57	33.50	33.78	24928
2010-06-09	33.90	33.90	33.02	33.25	17602
2010-06-10	33.40	33.75	33.02	33.75	18640
2010-06-11	33.60	33.91	33.47	33.91	9184
2010-06-14	34.25	34.75	34.25	34.58	15710
2010-06-15	34.78	35.40	34.59	35.37	19814
2010-06-16	35.31	35.55	35.20	35.35	12316
2010-06-17	35.45	35.61	35.36	35.36	11346
2010-06-18	35.50	35.59	35.30	35.31	32964
2010-06-21	35.55	35.55	35.13	35.35	17066
2010-06-22	35.55	35.61	35.08	35.08	15388
2010-06-23	35.09	35.47	35.07	35.30	10955
2010-06-24	35.02	35.56	35.02	35.09	15047
2010-06-25	35.10	35.68	35.01	35.50	186461
2010-06-28	35.42	35.54	35.10	35.45	14354
2010-06-29	35.10	35.45	34.60	35.33	24550
2010-06-30	35.30	35.49	34.30	34.46	30118
2010-07-01	34.41	34.75	33.95	34.74	21398
2010-07-02	34.87	34.87	33.88	33.88	9220
2010-07-06	34.12	34.16	33.78	33.78	11439
2010-07-07	33.83	34.12	33.83	34.12	14967
2010-07-08	34.17	34.64	33.99	34.64	10595
2010-07-09	34.60	34.90	34.18	34.77	8871
2010-07-12	35.00	35.00	34.15	34.39	9257
2010-07-13	34.70	35.10	34.54	35.08	23441
2010-07-14	35.05	35.24	34.44	34.78	8120
2010-07-15	34.44	34.75	34.32	34.48	9559
2010-07-16	34.43	34.43	33.84	33.84	29042
2010-07-19	33.86	34.39	33.70	34.35	8200
2010-07-20	34.10	34.60	33.82	34.60	15012
2010-07-21	34.62	34.85	33.80	33.91	15103
2010-07-22	34.10	34.92	33.98	34.89	17398
2010-07-23	34.84	35.11	34.70	35.10	22019
2010-07-26	35.12	35.15	34.88	34.96	29870
2010-07-27	35.10	35.22	34.76	34.87	20775
2010-07-28	34.65	35.09	34.46	34.85	14807
2010-07-29	35.06	35.08	34.62	34.62	8300
2010-07-30	34.46	35.20	34.46	34.92	10034
2010-08-02	35.07	35.07	34.57	34.81	13144
2010-08-03	34.93	35.17	34.65	34.72	12434
2010-08-04	34.85	35.00	34.85	34.95	10232
2010-08-05	34.86	34.92	34.59	34.59	10792
2010-08-06	34.50	34.51	34.10	34.30	16074
2010-08-09	34.39	35.25	34.22	35.00	193971
2010-08-10	35.09	35.09	34.54	34.65	22003
2010-08-11	34.13	34.25	34.00	34.00	25071
2010-08-12	33.91	34.50	33.91	34.00	16064
2010-08-13	34.01	34.39	34.00	34.00	15123
2010-08-16	33.97	34.50	33.97	34.50	9625
2010-08-17	34.75	34.76	34.55	34.63	11178
2010-08-18	34.50	34.73	34.09	34.73	12713
2010-08-19	34.60	34.60	33.87	34.00	21283
2010-08-20	33.99	34.73	33.79	34.73	28528
2010-08-23	34.85	34.89	34.00	34.17	18891
2010-08-24	33.91	34.60	33.51	34.41	15780
2010-08-25	34.35	34.85	34.21	34.83	12687
2010-08-26	34.99	34.99	34.65	34.92	16468
2010-08-27	35.12	35.42	35.00	35.42	16057
2010-08-30	35.20	35.40	34.69	34.69	12534
2010-08-31	34.66	35.11	34.44	34.71	12642
2010-09-01	35.00	35.34	34.61	35.34	19433
2010-09-02	35.32	35.86	35.22	35.86	16718
2010-09-03	35.77	35.84	35.42	35.67	10172
2010-09-07	35.74	35.79	35.11	35.18	11242
2010-09-08	35.36	35.90	35.36	35.56	15714
2010-09-09	35.95	35.95	35.50	35.78	7071
2010-09-10	35.82	35.82	35.33	35.48	12083
2010-09-13	35.64	36.25	35.50	36.24	35148
2010-09-14	36.17	36.34	36.05	36.20	13619
2010-09-15	36.03	36.93	36.03	36.86	14987
2010-09-16	36.72	36.86	35.66	35.89	9913
2010-09-17	36.28	36.29	35.60	35.80	41875
2010-09-20	35.93	36.60	35.73	36.55	41505
2010-09-21	36.54	36.55	36.06	36.21	17199
2010-09-22	36.18	36.18	35.36	35.64	10909
2010-09-23	35.40	35.60	35.00	35.00	19475
2010-09-24	35.34	35.76	35.31	35.76	19837
2010-09-27	35.92	36.18	35.57	35.95	13561
2010-09-28	35.79	36.50	35.75	36.30	30004
2010-09-29	36.28	36.29	35.82	36.17	12118
2010-09-30	36.19	37.18	35.91	37.07	26378
2010-10-01	37.07	37.07	36.15	36.73	19761
2010-10-04	36.71	36.76	36.00	36.00	15866
2010-10-05	36.26	36.66	35.76	36.56	25967
2010-10-06	36.55	36.88	36.27	36.82	17728
2010-10-07	37.00	37.05	36.00	36.20	29130
2010-10-08	36.25	36.94	36.05	36.84	15623
2010-10-11	36.51	36.79	35.90	36.64	8868
2010-10-12	36.64	36.68	36.39	36.48	7594
2010-10-13	36.52	37.00	36.19	36.93	16831
2010-10-14	37.03	37.03	36.50	36.77	14560
2010-10-15	37.20	37.40	36.70	36.70	26395
2010-10-18	36.95	37.55	36.95	37.55	15135
2010-10-19	37.46	37.47	36.56	36.58	19498
2010-10-20	36.72	37.30	36.72	37.03	7894
2010-10-21	37.20	37.20	36.33	36.42	7584
2010-10-22	36.45	37.14	35.81	36.32	20405
2010-10-25	36.62	36.70	36.55	36.70	5168
2010-10-26	36.60	36.65	36.32	36.62	5817
2010-10-27	36.59	36.81	36.29	36.57	11827
2010-10-28	36.73	36.80	35.99	36.05	11580
2010-10-29	36.04	36.43	35.89	36.41	11541
2010-11-01	36.54	36.54	36.13	36.20	14275
2010-11-02	36.61	37.72	36.61	37.35	30827
2010-11-03	37.34	37.52	37.06	37.52	14860
2010-11-04	38.00	38.44	37.67	38.33	27974
2010-11-05	38.50	38.51	37.92	38.51	13946
2010-11-08	38.90	38.90	37.91	38.46	12734
2010-11-09	38.75	40.42	38.75	40.42	15126
2010-11-10	40.46	40.72	40.38	40.59	19029
2010-11-11	40.49	40.51	39.03	39.90	44910
2010-11-12	39.60	41.00	39.52	40.38	16671
2010-11-15	40.75	40.95	40.42	40.80	12843
2010-11-16	40.73	40.80	40.23	40.45	17647
2010-11-17	40.45	41.15	40.19	40.19	10053
2010-11-18	40.50	40.50	40.01	40.14	14127
2010-11-19	40.11	40.71	40.01	40.71	14097
2010-11-22	41.00	41.50	41.00	41.23	12914
2010-11-23	41.04	41.21	40.74	40.74	6045
2010-11-24	41.15	41.35	41.00	41.35	8081
2010-11-26	41.39	42.39	41.39	42.21	6202
2010-11-29	42.11	43.55	41.97	43.37	13328
2010-11-30	43.10	43.60	42.90	43.32	23427
2010-12-01	44.00	44.43	43.40	43.49	21077
2010-12-02	43.70	44.30	43.41	43.94	11403
2010-12-03	43.86	44.20	43.40	43.94	16133
2010-12-06	44.05	44.34	43.46	44.34	19260
2010-12-07	44.91	46.91	44.54	46.14	25311
2010-12-08	46.28	47.19	46.15	46.15	18274
2010-12-09	47.10	47.49	46.15	47.43	18497
2010-12-10	47.57	48.00	47.37	47.92	22765
2010-12-13	47.95	47.99	47.15	47.64	20712
2010-12-14	47.83	47.83	47.25	47.50	17571
2010-12-15	47.40	47.43	46.92	46.97	17026
2010-12-16	47.24	47.37	46.00	47.17	21643
2010-12-17	47.35	47.35	46.72	46.89	37878
2010-12-20	46.88	47.10	46.29	46.64	19466
2010-12-21	46.95	46.95	46.39	46.61	12293
2010-12-22	46.54	47.22	46.54	46.86	7714
2010-12-23	47.01	47.01	46.66	46.69	6601
2010-12-27	46.66	47.00	46.59	46.90	7338
2010-12-28	47.12	47.12	46.46	46.70	7019
2010-12-29	46.57	46.68	46.10	46.25	5857
2010-12-30	46.25	46.98	46.03	46.32	10900
2010-12-31	46.38	47.27	46.22	46.27	8629
2011-01-03	46.73	47.36	46.10	46.44	14137
2011-01-04	46.70	46.97	46.05	46.05	10187
2011-01-05	46.22	46.62	45.90	46.19	22466
2011-01-06	46.39	46.48	45.83	46.20	10164
2011-01-07	46.52	46.52	44.82	45.19	17593
2011-01-10	44.96	45.27	44.72	44.90	37352
2011-01-11	45.15	46.60	45.15	46.40	13283
2011-01-12	46.55	46.78	46.46	46.73	29715
2011-01-13	47.00	47.00	46.50	46.65	11119
2011-01-14	46.78	46.78	46.11	46.47	16824
2011-01-18	46.37	46.57	45.98	46.15	23128
2011-01-19	46.16	46.25	44.92	45.16	28317
2011-01-20	45.09	45.22	44.59	44.73	20340
2011-01-21	44.89	45.39	43.66	43.66	27310
2011-01-24	43.53	44.09	43.03	43.24	13075
2011-01-25	43.16	44.19	43.16	44.00	17271
2011-01-26	44.39	46.30	44.00	46.30	24746
2011-01-27	46.51	46.51	46.12	46.30	5452
2011-01-28	46.47	46.75	44.04	44.04	29697
2011-01-31	44.50	44.50	42.50	44.27	46121
2011-02-01	44.30	46.16	44.01	46.10	10211
2011-02-02	46.24	46.24	45.58	45.86	13881
2011-02-03	46.00	46.00	44.35	44.39	12863
2011-02-04	44.60	44.90	43.70	43.86	12217
2011-02-07	43.92	45.05	43.92	44.66	9271
2011-02-08	44.59	44.61	43.60	44.57	10180
2011-02-09	44.49	44.67	43.77	44.48	8212
2011-02-10	44.39	44.89	44.31	44.50	9148
2011-02-11	44.52	44.81	44.45	44.81	11750
2011-02-14	45.35	45.35	44.68	44.75	12534
2011-02-15	44.80	45.29	43.85	44.95	13246
2011-02-16	44.89	45.48	44.25	45.48	9419
2011-02-17	45.50	45.75	44.71	45.47	16713
2011-02-18	45.58	46.01	45.51	46.01	18276
2011-02-22	46.01	47.43	46.01	46.79	32659
2011-02-23	47.07	47.90	46.50	47.45	15554
2011-02-24	47.37	47.72	46.21	46.44	26887
2011-02-25	46.44	47.46	46.44	47.33	11643
2011-02-28	47.78	48.20	47.26	47.60	36212
2011-03-01	47.93	48.00	46.43	46.69	13000
2011-03-02	46.61	46.76	46.43	46.60	14095
2011-03-03	47.00	47.60	46.85	47.58	10232
2011-03-04	47.78	47.90	47.39	47.44	10115
2011-03-07	47.90	48.12	46.40	46.58	24814
2011-03-08	46.60	47.36	46.60	47.21	8964
2011-03-09	47.21	47.84	46.99	47.23	9715
2011-03-10	46.98	46.98	45.98	46.18	25027
2011-03-11	45.69	46.31	45.61	46.25	27347
2011-03-14	45.99	46.44	45.99	46.05	15926
2011-03-15	45.84	46.29	45.50	46.09	29115
2011-03-16	45.93	46.20	45.85	45.95	20604
2011-03-17	46.15	46.49	45.74	46.00	38730
2011-03-18	46.06	46.73	44.53	44.53	173623
2011-03-21	45.15	45.70	45.03	45.65	23258
2011-03-22	45.60	46.36	45.60	46.08	9492
2011-03-23	46.31	47.49	45.85	47.49	21595
2011-03-24	47.44	47.67	47.00	47.43	15911
2011-03-25	47.67	47.97	47.17	47.52	16605
2011-03-28	48.00	48.00	47.06	47.06	15815
2011-03-29	46.73	46.99	46.21	46.35	26174
2011-03-30	46.80	46.80	45.94	46.60	14233
2011-03-31	46.69	46.99	46.19	46.49	30839
2011-04-01	46.49	47.26	46.20	47.23	23509
2011-04-04	49.35	49.35	46.96	47.73	14060
2011-04-05	47.94	47.94	47.31	47.47	17009
2011-04-06	47.68	48.05	46.99	47.94	10919
2011-04-07	48.09	48.39	47.59	47.81	13511
2011-04-08	47.99	47.99	47.48	47.70	20048
2011-04-11	47.54	48.20	46.74	46.93	29074
2011-04-12	46.63	46.98	46.63	46.69	22511
2011-04-13	47.03	47.03	45.96	46.32	25941
2011-04-14	45.97	46.57	45.97	46.55	12457
2011-04-15	46.40	46.93	46.11	46.72	16251
2011-04-18	46.24	46.82	46.04	46.66	10825
2011-04-19	46.89	46.89	46.32	46.33	8653
2011-04-20	46.53	46.58	46.09	46.58	20525
2011-04-21	47.10	47.10	46.20	46.24	28971
2011-04-25	46.07	46.50	46.07	46.45	8465
2011-04-26	46.13	46.85	46.13	46.85	11824
2011-04-27	46.76	47.12	46.60	47.12	8580
2011-04-28	47.06	47.59	46.77	47.37	10358
2011-04-29	47.32	47.32	45.77	46.46	36802
2011-05-02	46.36	46.36	44.72	45.15	58109
2011-05-03	45.04	45.62	45.00	45.45	15967
2011-05-04	45.53	45.73	45.12	45.20	10286
2011-05-05	45.16	45.88	45.05	45.06	16111
2011-05-06	45.11	45.45	44.43	44.63	20728
2011-05-09	44.53	45.80	44.53	45.80	15012
2011-05-10	46.12	47.31	46.12	47.27	27507
2011-05-11	47.03	47.14	46.51	46.63	66396
2011-05-12	46.63	47.41	46.63	47.35	17138
2011-05-13	47.35	47.35	45.95	46.30	15940
2011-05-16	45.94	47.07	45.94	46.91	29161
2011-05-17	46.75	47.25	46.75	47.12	21121
2011-05-18	47.10	47.38	46.93	47.23	13747
2011-05-19	47.39	47.45	46.95	47.04	14747
2011-05-20	46.84	47.45	46.84	47.10	19654
2011-05-23	46.59	47.50	46.59	46.95	9798
2011-05-24	46.88	47.26	46.69	46.96	19184
2011-05-25	46.80	47.30	46.57	47.12	10280
2011-05-26	47.14	47.21	46.75	47.21	37818
2011-05-27	48.09	48.09	46.97	47.22	16181
2011-05-31	47.50	48.00	47.35	47.66	47583
2011-06-01	47.04	48.10	46.90	47.06	63677
2011-06-02	47.06	47.35	46.91	47.32	16504
2011-06-03	43.30	47.20	43.30	46.98	41210
2011-06-06	47.06	47.23	46.81	46.84	28135
2011-06-07	48.94	48.94	46.40	46.43	18439
2011-06-08	46.16	46.99	46.16	46.77	21924
2011-06-09	46.90	48.00	46.76	47.35	27006
2011-06-10	47.12	47.47	47.02	47.13	21060
2011-06-13	47.10	47.50	47.00	47.00	18229
2011-06-14	47.30	47.80	47.15	47.66	14858
2011-06-15	47.15	47.59	47.10	47.10	34124
2011-06-16	47.05	47.85	46.80	47.12	50409
2011-06-17	47.28	47.48	46.92	47.25	40482
2011-06-20	47.32	47.90	47.32	47.89	23310
2011-06-21	47.93	49.11	47.91	49.09	22394
2011-06-22	49.08	49.38	48.53	48.59	15043
2011-06-23	48.13	49.68	47.83	49.57	19672
2011-06-24	49.71	49.71	47.70	47.85	94338
2011-06-27	48.26	49.39	47.75	49.39	20114
2011-06-28	49.32	49.50	47.68	49.19	28834
2011-06-29	49.22	49.22	48.71	48.85	17379
2011-06-30	48.75	49.88	48.49	49.57	29571
2011-07-01	49.56	49.75	48.27	48.80	30952
2011-07-05	48.85	49.00	48.46	48.64	21098
2011-07-06	48.55	49.16	47.52	49.08	21195
2011-07-07	49.38	52.18	49.20	51.91	42132
2011-07-08	51.36	52.00	50.82	51.92	19246
2011-07-11	51.87	53.08	50.55	50.77	36975
2011-07-12	50.77	50.77	49.91	49.96	24925
2011-07-13	50.30	50.52	49.68	49.99	26952
2011-07-14	50.00	50.09	49.77	49.77	21105
2011-07-15	50.00	50.00	49.65	49.70	35576
2011-07-18	49.38	49.60	48.88	49.17	8665
2011-07-19	49.50	49.57	49.01	49.49	25568
2011-07-20	49.47	49.61	49.01	49.46	5410
2011-07-21	49.48	49.72	49.24	49.40	12911
2011-07-22	49.44	49.44	48.51	49.16	9656
2011-07-25	48.74	49.04	48.50	48.59	19720
2011-07-26	48.64	48.64	48.09	48.17	25615
2011-07-27	48.16	48.28	47.18	47.18	54876
2011-07-28	47.46	47.74	47.03	47.18	27559
2011-07-29	46.94	47.72	46.94	47.57	46615
2011-08-01	44.02	44.02	41.25	41.65	96462
2011-08-02	41.00	41.00	40.60	40.60	42727
2011-08-03	40.59	40.99	40.00	40.80	41738
2011-08-04	40.56	40.76	37.80	37.80	45083
2011-08-05	37.40	37.80	34.49	35.09	50825
2011-08-08	31.69	34.83	30.00	30.00	89044
2011-08-09	31.09	35.00	30.99	35.00	76135
2011-08-10	33.92	34.90	31.25	31.42	45759
2011-08-11	31.62	33.26	31.20	33.09	38494
2011-08-12	33.50	33.50	31.51	32.43	32111
2011-08-15	32.93	34.42	32.93	34.42	24957
2011-08-16	33.67	34.15	32.85	33.31	29438
2011-08-17	33.56	33.81	32.89	33.04	30920
2011-08-18	31.64	32.50	31.29	32.06	55124
2011-08-19	31.38	32.67	31.38	32.00	61607
2011-08-22	32.75	32.96	31.76	31.91	22974
2011-08-23	32.02	34.18	32.02	33.77	39212
2011-08-24	33.80	34.83	33.41	34.68	21327
2011-08-25	35.57	35.57	32.45	32.60	40132
2011-08-26	32.55	33.48	31.87	33.20	25966
2011-08-29	33.61	34.73	33.17	34.62	72780
2011-08-30	34.02	35.40	33.57	35.04	97951
2011-08-31	35.25	35.72	34.05	34.43	66705
2011-09-01	34.41	35.13	32.91	33.09	80056
2011-09-02	31.71	33.45	31.71	32.56	52986
2011-09-06	31.43	32.22	31.04	32.06	47512
2011-09-07	33.00	34.38	32.67	34.16	63215
2011-09-08	33.70	34.10	31.74	32.43	60588
2011-09-09	32.18	32.68	31.10	31.34	47918
2011-09-12	31.07	32.28	30.75	31.98	44066
2011-09-13	32.40	33.41	32.40	33.35	38539
2011-09-14	33.45	34.63	33.03	34.20	37958
2011-09-15	34.59	36.73	34.50	36.65	61032
2011-09-16	37.46	37.89	36.13	37.87	105719
2011-09-19	37.05	37.50	36.17	36.54	48417
2011-09-20	36.99	36.99	34.50	34.50	24655
2011-09-21	34.46	34.63	32.50	32.57	20558
2011-09-22	31.67	33.42	31.67	32.35	84284
2011-09-23	32.38	33.48	32.38	33.10	36282
2011-09-26	33.37	33.38	32.21	33.12	35117
2011-09-27	33.69	34.42	33.19	33.88	37870
2011-09-28	33.56	33.56	32.14	32.21	26890
2011-09-29	32.97	32.97	31.93	32.79	20413
2011-09-30	32.46	33.82	32.14	32.30	28825
2011-10-03	32.26	32.79	30.03	30.03	62261
2011-10-04	30.21	34.71	29.97	33.75	46052
2011-10-05	33.70	34.21	32.84	33.18	27808
2011-10-06	33.13	33.56	32.72	33.40	27535
2011-10-07	33.35	34.58	33.16	33.66	41772
2011-10-10	34.48	34.59	33.75	34.00	44864
2011-10-11	33.11	33.96	33.11	33.74	37408
2011-10-12	34.08	35.32	33.81	35.30	40178
2011-10-13	35.10	36.59	34.60	36.39	47629
2011-10-14	36.89	37.00	35.84	36.35	33446
2011-10-17	35.90	36.45	34.98	35.21	22644
2011-10-18	35.58	37.22	35.20	36.94	50788
2011-10-19	36.94	37.40	35.83	36.04	44221
2011-10-20	36.29	36.88	35.05	36.76	21579
2011-10-21	38.00	38.00	36.36	36.62	55644
2011-10-24	36.65	37.34	36.62	37.01	28618
2011-10-25	36.71	36.78	35.29	35.51	41340
2011-10-26	36.16	37.29	35.79	37.23	81639
2011-10-27	38.37	40.15	37.51	39.67	123375
2011-10-28	39.67	40.20	38.06	38.24	29492
2011-10-31	37.91	39.29	37.42	38.31	38934
2011-11-01	36.55	37.75	35.56	36.50	65305
2011-11-02	36.90	37.55	36.36	36.97	48144
2011-11-03	37.60	39.69	37.50	39.67	53539
2011-11-04	39.18	40.24	38.65	39.90	34453
2011-11-07	40.90	40.90	39.66	40.46	49820
2011-11-08	41.42	42.75	40.82	42.21	65157
2011-11-09	41.54	42.04	40.52	40.53	58912
2011-11-10	41.49	41.50	40.80	41.18	37485
2011-11-11	40.84	42.34	40.84	42.33	37617
2011-11-14	42.28	42.64	41.56	42.21	70871
2011-11-15	42.25	44.25	42.04	44.02	84237
2011-11-16	43.42	43.42	41.55	41.55	40343
2011-11-17	41.65	42.42	39.97	40.31	111183
2011-11-18	40.37	40.79	40.06	40.39	30716
2011-11-21	39.70	39.94	39.20	39.46	41335
2011-11-22	39.51	40.21	39.03	39.39	20337
2011-11-23	39.18	39.23	37.00	37.10	43953
2011-11-25	37.00	37.11	35.31	35.31	11627
2011-11-28	36.71	38.73	36.71	37.69	79456
2011-11-29	37.71	38.49	37.51	38.12	78841
2011-11-30	39.98	41.73	39.30	41.65	59261
2011-12-01	41.50	42.92	41.17	41.73	57536
2011-12-02	42.57	42.88	41.52	42.06	31911
2011-12-05	42.75	43.91	42.12	43.81	50544
2011-12-06	43.86	44.82	43.28	44.20	22813
2011-12-07	44.24	44.24	42.90	43.55	48295
2011-12-08	43.17	43.40	40.70	40.99	56667
2011-12-09	41.19	43.09	41.19	42.94	34789
2011-12-12	42.58	43.23	42.03	42.95	36204
2011-12-13	43.77	43.91	41.10	41.29	48761
2011-12-14	41.05	42.30	41.04	41.49	34635
2011-12-15	42.51	42.63	41.81	42.58	35621
2011-12-16	43.15	43.27	41.28	41.94	105551
2011-12-19	42.20	42.38	40.91	40.92	24876
2011-12-20	41.97	42.00	40.28	40.89	64335
2011-12-21	40.70	42.13	40.37	42.00	18311
2011-12-22	42.50	42.95	41.40	41.99	38584
2011-12-23	42.11	42.11	41.31	41.35	16146
2011-12-27	41.40	41.80	41.00	41.52	29306
2011-12-28	41.26	41.26	40.36	40.56	18357
2011-12-29	40.73	41.50	40.70	41.50	12009
2011-12-30	41.50	41.90	41.32	41.90	34775
2012-01-03	43.66	43.73	42.33	42.99	52767
2012-01-04	42.64	43.00	41.79	42.97	21006
2012-01-05	42.75	42.75	41.93	42.09	18441
2012-01-06	42.18	42.64	41.93	42.24	32815
2012-01-09	42.09	42.10	40.55	41.11	26455
2012-01-10	41.69	42.27	41.14	42.01	14679
2012-01-11	41.93	41.93	41.05	41.32	9222
2012-01-12	41.55	42.06	41.01	42.06	11772
2012-01-13	41.56	42.43	41.26	42.36	17478
2012-01-17	42.60	42.94	42.00	42.26	33642
2012-01-18	42.36	44.00	42.36	43.98	35785
2012-01-19	44.00	44.87	44.00	44.58	13637
2012-01-20	44.74	45.23	44.40	44.87	25104
2012-01-23	44.86	45.14	44.31	44.34	12539
2012-01-24	44.11	45.96	43.88	45.62	31705
2012-01-25	45.72	45.91	45.63	45.83	17507
2012-01-26	46.17	46.17	44.85	45.19	75250
2012-01-27	45.19	45.68	45.06	45.51	45806
2012-01-30	45.21	45.34	44.90	44.90	10797
2012-01-31	45.33	45.33	44.33	44.33	47101
2012-02-01	44.98	47.00	44.62	46.98	94111
2012-02-02	46.52	47.24	46.12	46.71	29397
2012-02-03	47.48	49.06	47.31	48.56	39916
2012-02-06	48.32	48.61	47.99	48.47	14495
2012-02-07	48.42	48.56	47.43	47.73	23564
2012-02-08	48.08	48.08	46.81	47.34	18590
2012-02-09	47.33	47.79	46.68	46.90	7169
2012-02-10	46.42	46.80	46.01	46.07	16808
2012-02-13	46.89	46.89	45.96	46.33	13831
2012-02-14	46.16	46.65	45.60	45.91	13995
2012-02-15	46.04	46.08	44.95	45.07	12505
2012-02-16	44.88	46.61	44.10	46.61	19945
2012-02-17	46.93	46.93	46.37	46.77	13630
2012-02-21	46.77	46.84	46.05	46.18	19629
2012-02-22	46.22	46.72	45.63	46.33	12429
2012-02-23	46.16	47.87	46.16	47.85	11742
2012-02-24	48.04	48.04	46.84	46.84	9470
2012-02-27	46.60	47.50	46.56	47.29	34494
2012-02-28	47.42	47.59	46.83	46.97	13916
2012-02-29	47.27	47.73	44.82	44.82	22015
2012-03-01	45.29	46.22	45.29	45.33	47556
2012-03-02	45.38	45.46	44.10	44.10	33567
2012-03-05	43.82	45.44	43.52	45.21	37203
2012-03-06	44.64	45.39	44.64	44.64	16022
2012-03-07	44.83	45.53	44.83	45.31	13119
2012-03-08	45.78	45.86	44.61	45.46	10892
2012-03-09	45.46	46.51	45.46	46.01	12469
2012-03-12	46.06	46.45	45.54	45.81	27148
2012-03-13	46.25	46.97	45.86	46.58	61900
2012-03-14	46.50	46.50	45.75	45.90	46891
2012-03-15	45.86	45.95	45.36	45.90	34090
2012-03-16	46.07	46.19	45.37	45.77	34693
2012-03-19	45.75	46.68	45.50	46.35	27359
2012-03-20	45.74	45.79	45.22	45.25	15248
2012-03-21	45.32	45.61	44.82	45.04	49138
2012-03-22	44.54	44.95	44.01	44.45	20195
2012-03-23	44.50	45.27	44.07	45.22	27109
2012-03-26	45.57	47.29	45.53	46.50	53216
2012-03-27	46.31	46.44	45.76	45.76	13221
2012-03-28	45.70	45.83	45.17	45.69	24683
2012-03-29	45.58	46.22	45.03	45.80	35579
2012-03-30	46.32	46.32	45.21	45.56	37452
2012-04-02	45.57	47.02	45.57	47.02	26757
2012-04-03	46.52	47.02	46.08	46.35	42832
2012-04-04	45.77	46.12	45.28	45.37	25532
2012-04-05	46.00	46.17	45.30	45.63	27726
2012-04-09	44.81	45.00	44.75	44.79	19157
2012-04-10	44.81	44.82	42.41	43.13	35767
2012-04-11	43.55	44.55	43.39	44.53	22166
2012-04-12	44.71	45.45	44.48	45.19	103210
2012-04-13	44.81	45.02	44.59	44.74	25760
2012-04-16	44.91	45.16	44.41	44.81	5782
2012-04-17	45.19	46.08	44.84	45.62	17807
2012-04-18	46.20	46.21	44.95	45.08	17082
2012-04-19	45.03	45.46	44.79	44.95	23352
2012-04-20	44.97	46.40	44.72	45.06	27924
2012-04-23	43.81	44.15	43.66	44.00	29374
2012-04-24	43.95	44.97	43.70	44.92	10857
2012-04-25	45.70	46.70	45.45	45.97	33673
2012-04-26	45.69	46.13	45.60	46.02	11742
2012-04-27	46.04	46.73	45.66	46.25	21578
2012-04-30	46.29	46.38	45.39	45.60	18480
2012-05-01	45.61	46.99	45.25	45.41	27378
2012-05-02	45.55	46.01	45.30	45.71	17637
2012-05-03	45.79	45.79	44.52	44.80	35690
2012-05-04	44.42	44.42	43.43	43.46	42938
2012-05-07	43.42	43.42	42.17	43.00	31648
2012-05-08	42.55	44.00	42.50	43.89	23268
2012-05-09	43.39	43.89	43.39	43.41	22978
2012-05-10	43.88	43.88	42.71	43.18	12263
2012-05-11	42.68	42.98	42.68	42.90	30167
2012-05-14	42.23	43.61	42.23	42.72	23700
2012-05-15	42.70	43.18	42.70	42.88	13251
2012-05-16	43.08	43.66	43.08	43.19	11017
2012-05-17	43.21	43.69	42.96	43.25	21560
2012-05-18	43.01	43.25	41.51	41.90	28967
2012-05-21	42.16	43.35	42.07	43.12	17142
2012-05-22	42.91	43.66	42.58	42.85	20287
2012-05-23	42.50	43.49	42.14	42.76	16705
2012-05-24	42.77	43.11	42.18	43.10	11478
2012-05-25	43.13	43.39	43.13	43.27	8632
2012-05-29	43.77	43.77	42.73	43.49	13783
2012-05-30	42.99	44.07	42.99	43.20	18988
2012-05-31	43.25	43.65	42.75	42.81	33930
2012-06-01	42.60	42.82	42.00	42.11	25677
2012-06-04	42.16	42.56	41.90	42.29	19589
2012-06-05	42.04	43.00	42.04	42.87	18331
2012-06-06	43.09	43.34	42.40	43.32	29541
2012-06-07	43.78	43.92	42.75	42.98	18239
2012-06-08	42.73	43.23	42.56	43.02	16737
2012-06-11	43.30	43.46	40.75	41.42	52487
2012-06-12	41.79	41.92	40.86	41.78	22264
2012-06-13	41.77	42.02	40.81	40.96	40817
2012-06-14	41.21	42.95	41.21	42.73	16821
2012-06-15	42.61	43.39	41.88	42.84	41259
2012-06-18	42.74	43.31	42.25	43.19	15993
2012-06-19	43.24	45.52	43.24	45.32	17394
2012-06-20	45.12	45.53	44.65	44.89	11726
2012-06-21	44.98	45.00	42.25	42.50	18730
2012-06-22	42.62	44.32	42.57	44.24	59962
2012-06-25	43.76	44.49	43.49	43.61	10943
2012-06-26	43.82	43.89	43.58	43.83	5882
2012-06-27	43.56	44.36	43.56	44.35	6845
2012-06-28	43.73	44.84	43.60	44.07	9623
2012-06-29	45.01	45.23	43.20	45.23	16825
2012-07-02	45.13	46.50	44.79	46.49	15284
2012-07-03	46.25	47.14	46.25	47.14	6470
2012-07-05	46.93	47.50	45.82	46.50	12245
2012-07-06	46.07	46.37	45.81	46.08	6861
2012-07-09	46.14	46.50	45.94	46.35	5020
2012-07-10	46.50	46.92	46.37	46.53	56132
2012-07-11	46.53	47.11	46.51	46.73	10966
2012-07-12	46.22	47.23	46.22	47.09	11430
2012-07-13	47.02	48.60	47.02	48.56	14643
2012-07-16	46.77	48.43	46.77	47.97	15553
2012-07-17	48.03	48.87	47.85	48.01	11129
2012-07-18	47.95	48.89	47.95	48.71	7355
2012-07-19	48.74	48.84	47.97	48.00	6172
2012-07-20	47.26	48.00	46.67	46.67	17114
2012-07-23	47.65	47.65	44.47	44.55	17852
2012-07-24	44.72	44.72	43.67	43.84	10925
2012-07-25	44.07	44.13	43.10	43.31	17107
2012-07-26	43.98	43.98	42.48	42.94	31605
2012-07-27	43.00	44.24	42.12	44.09	31543
2012-07-30	44.07	44.07	42.52	43.45	50641
2012-07-31	43.45	43.99	43.20	43.67	20606
2012-08-01	43.65	43.73	41.75	41.75	28609
2012-08-02	41.74	43.45	41.60	43.24	16793
2012-08-03	43.68	45.86	43.68	45.86	14250
2012-08-06	45.00	45.02	42.51	44.78	22737
2012-08-07	44.89	46.24	44.55	46.24	22140
2012-08-08	45.99	46.00	45.12	45.62	11764
2012-08-09	45.52	46.37	45.45	45.78	6571
2012-08-10	45.70	45.70	44.80	45.12	3609
2012-08-13	44.81	45.31	44.31	45.07	19185
2012-08-14	45.54	45.54	44.70	44.88	2333
2012-08-15	44.80	45.50	44.75	45.50	7228
2012-08-16	45.31	45.95	44.99	45.92	9011
2012-08-17	47.12	47.12	45.29	46.26	11498
2012-08-20	46.20	46.39	45.45	46.28	30948
2012-08-21	46.54	47.00	45.85	46.00	15685
2012-08-22	45.80	46.04	45.04	45.04	9194
2012-08-23	45.13	45.13	44.39	44.82	16233
2012-08-24	44.55	45.32	43.81	44.48	33792
2012-08-27	44.48	44.57	41.55	41.77	51078
2012-08-28	42.01	44.09	41.87	44.08	28891
2012-08-29	43.97	45.42	43.72	45.18	9772
2012-08-30	44.88	45.07	44.67	44.79	5071
2012-08-31	45.28	45.28	43.96	44.69	10254
2012-09-04	44.47	44.88	43.44	44.88	13780
2012-09-05	45.15	45.15	44.41	44.82	18441
2012-09-06	45.03	45.78	44.83	45.78	26242
2012-09-07	46.01	46.20	45.75	46.13	6865
2012-09-10	46.00	46.35	45.45	45.65	17618
2012-09-11	45.89	46.19	45.20	45.98	9852
2012-09-12	46.02	46.27	45.42	45.99	14092
2012-09-13	45.85	47.15	45.85	46.70	20379
2012-09-14	47.17	47.47	46.95	47.43	23718
2012-09-17	47.07	47.62	46.67	47.20	16171
2012-09-18	47.15	47.88	47.15	47.61	26986
2012-09-19	47.64	47.70	46.53	46.84	16190
2012-09-20	46.45	46.45	45.70	46.05	11890
2012-09-21	47.00	48.01	46.56	48.01	52118
2012-09-24	47.76	48.97	47.60	48.09	30847
2012-09-25	48.44	48.74	48.08	48.08	27575
2012-09-26	48.39	48.45	47.76	48.00	13256
2012-09-27	48.02	48.50	47.45	48.37	10342
2012-09-28	48.03	48.48	47.73	47.74	11917
2012-10-01	48.00	49.00	48.00	48.99	10090
2012-10-02	49.04	49.13	48.75	48.83	10332
2012-10-03	48.79	49.20	48.62	48.70	30201
2012-10-04	48.77	49.33	48.29	49.08	15762
2012-10-05	49.17	49.55	49.02	49.30	6970
2012-10-08	48.93	49.68	48.93	49.27	10876
2012-10-09	49.16	49.19	48.12	48.13	9481
2012-10-10	48.07	49.02	48.07	49.02	3466
2012-10-11	49.32	49.32	48.40	48.94	6119
2012-10-12	48.83	48.83	48.04	48.26	6629
2012-10-15	48.59	48.82	48.51	48.82	6319
2012-10-16	49.15	49.42	48.70	49.00	7137
2012-10-17	49.05	49.15	48.69	49.10	5769
2012-10-18	49.19	49.23	47.78	47.80	15189
2012-10-19	47.40	47.55	46.35	46.60	15962
2012-10-22	47.00	47.15	46.12	46.28	10789
2012-10-23	45.99	46.29	45.24	46.20	10733
2012-10-24	46.56	46.58	45.67	46.00	6704
2012-10-25	46.40	46.61	45.95	46.60	10643
2012-10-26	46.44	46.93	45.52	46.78	13332
2012-10-31	47.36	47.62	47.15	47.62	19159
2012-11-01	47.57	48.24	47.30	48.24	27804
2012-11-02	48.29	48.44	46.92	47.08	22494
2012-11-05	47.00	47.53	46.99	47.53	8374
2012-11-06	47.68	48.12	47.53	48.09	6981
2012-11-07	47.50	47.89	46.70	46.70	23723
2012-11-08	46.46	46.46	45.32	45.32	16777
2012-11-09	45.00	45.60	45.00	45.27	6722
2012-11-12	45.30	45.59	45.18	45.41	3118
2012-11-13	45.01	45.31	44.94	45.05	14850
2012-11-14	45.02	45.08	44.72	44.83	20597
2012-11-15	44.45	45.00	44.45	44.75	15938
2012-11-16	44.46	45.00	44.31	44.88	19964
2012-11-19	45.00	45.15	44.85	45.06	20411
2012-11-20	44.86	45.00	44.72	44.95	5264
2012-11-21	45.00	45.05	44.80	45.00	5297
2012-11-23	45.13	45.22	44.92	45.00	11055
2012-11-26	44.94	45.30	44.87	45.30	11823
2012-11-27	45.15	45.53	45.15	45.34	8493
2012-11-28	45.19	45.34	44.70	45.19	7597
2012-11-29	45.59	45.59	44.99	45.45	14080
2012-11-30	45.58	45.58	44.45	44.73	58393
2012-12-03	44.81	44.81	43.39	44.74	30595
2012-12-04	44.90	45.35	44.75	45.27	36448
2012-12-05	45.46	45.91	45.31	45.50	19603
2012-12-06	45.50	46.70	45.50	46.70	13982
2012-12-07	46.82	47.55	46.67	47.55	12712
2012-12-10	47.52	47.68	47.39	47.61	15041
2012-12-11	47.91	48.70	47.58	48.70	17604
2012-12-12	48.68	48.68	47.34	47.50	14733
2012-12-13	46.52	46.67	46.23	46.24	5056
2012-12-14	46.00	46.72	46.00	46.66	8749
2012-12-17	46.75	47.21	46.30	46.85	18909
2012-12-18	47.00	48.10	46.85	48.02	31513
2012-12-19	47.91	48.65	47.67	48.50	13259
2012-12-20	48.39	48.71	47.25	48.70	22102
2012-12-21	48.19	48.19	47.00	47.41	62422
2012-12-24	47.48	47.48	46.73	47.12	4489
2012-12-26	48.79	48.79	46.45	47.13	10566
2012-12-27	46.82	46.97	45.94	46.53	8561
2012-12-28	46.39	47.00	46.10	46.18	11535
2012-12-31	46.18	47.04	45.63	47.02	13948
2013-01-02	47.75	49.68	47.72	49.50	35556
2013-01-03	48.90	49.59	48.61	48.69	15141
2013-01-04	49.04	49.19	48.29	48.67	10875
2013-01-07	48.28	49.28	48.28	49.17	11639
2013-01-08	49.30	49.30	48.67	48.79	8319
2013-01-09	48.94	49.39	48.79	49.38	11153
2013-01-10	49.44	49.44	48.84	49.10	4259
2013-01-11	49.20	49.27	48.63	48.87	4379
2013-01-14	48.70	48.70	48.41	48.69	5633
2013-01-15	48.50	49.21	48.37	49.20	6251
2013-01-16	49.07	49.20	48.81	49.19	8111
2013-01-17	49.34	49.34	48.75	48.97	6014
2013-01-18	48.79	49.09	48.79	48.88	9812
2013-01-22	48.82	49.11	48.37	49.08	13910
2013-01-23	48.91	48.93	48.23	48.42	5657
2013-01-24	48.36	48.62	48.28	48.59	6232
2013-01-25	48.72	48.99	48.03	48.99	13939
2013-01-28	48.93	49.37	48.55	49.24	10255
2013-01-29	49.10	50.17	48.89	50.17	9717
2013-01-30	49.97	49.97	48.52	48.76	7186
2013-01-31	48.57	48.72	47.48	48.13	11526
2013-02-01	48.21	48.99	47.76	48.92	7580
2013-02-04	48.70	48.84	47.12	47.19	9566
2013-02-05	47.29	47.72	47.29	47.64	4174
2013-02-06	47.44	48.33	47.44	48.04	6924
2013-02-07	48.19	48.26	48.00	48.02	1555
2013-02-08	47.99	48.29	47.90	48.00	4481
2013-02-11	48.05	48.05	46.70	47.35	9168
2013-02-12	47.05	47.50	47.04	47.34	3990
2013-02-13	47.40	47.55	46.80	47.04	5877
2013-02-14	46.77	47.20	46.77	47.17	3868
2013-02-15	47.52	47.77	47.21	47.70	15453
2013-02-19	47.67	47.89	47.39	47.75	19325
2013-02-20	47.52	47.78	46.81	46.81	24383
2013-02-21	46.81	47.41	46.81	47.10	8642
2013-02-22	47.44	47.86	47.29	47.85	11963
2013-02-25	48.00	48.13	46.61	46.62	9646
2013-02-26	46.87	47.00	46.42	46.90	9342
2013-02-27	46.80	47.39	46.77	47.20	10748
2013-02-28	47.00	47.00	46.16	46.37	9765
2013-03-01	45.77	47.22	45.77	47.22	11234
2013-03-04	47.33	48.25	46.80	48.25	13032
2013-03-05	48.36	50.15	48.36	48.79	8314
2013-03-06	48.50	48.50	45.95	46.19	16545
2013-03-07	46.08	46.24	45.78	46.06	16387
2013-03-08	46.37	46.47	45.91	46.29	23418
2013-03-11	46.20	46.34	46.05	46.30	8423
2013-03-12	46.20	46.45	45.92	46.00	3726
2013-03-13	45.97	46.25	45.90	46.09	2205
2013-03-14	46.00	46.47	45.65	46.46	9408
2013-03-15	50.28	47.68	46.24	47.54	36693
2013-03-18	47.00	47.29	46.55	46.57	33605
2013-03-19	46.70	46.84	46.05	46.34	9523
2013-03-20	46.41	46.94	46.26	46.94	8352
2013-03-21	46.47	46.62	46.23	46.49	16711
2013-03-22	46.53	46.83	46.53	46.62	7142
2013-03-25	46.63	47.01	46.33	46.89	9029
2013-03-26	46.61	46.67	46.21	46.52	5112
2013-03-27	46.12	46.12	45.67	46.00	14992
2013-03-28	45.83	46.09	45.49	45.72	22482
2013-04-01	45.77	46.00	45.47	45.77	16737
2013-04-02	46.19	46.48	45.60	45.87	18882
2013-04-03	45.85	46.15	45.60	45.61	12645
2013-04-04	45.52	45.72	45.45	45.56	8319
2013-04-05	44.86	45.41	44.70	45.22	12690
2013-04-08	45.24	45.37	45.20	45.32	8887
2013-04-09	45.31	45.45	45.05	45.09	19519
2013-04-10	45.07	45.30	44.87	45.17	12719
2013-04-11	45.10	45.42	44.68	45.15	17508
2013-04-12	45.00	45.58	44.99	45.25	7490
2013-04-15	45.05	45.19	44.75	44.84	23637
2013-04-16	45.10	45.89	45.00	45.79	10791
2013-04-17	45.50	45.50	44.84	44.90	15097
2013-04-18	45.05	45.34	44.80	44.98	22169
2013-04-19	44.97	45.95	44.97	45.70	10874
2013-04-22	45.85	45.85	45.00	45.27	8102
2013-04-23	45.55	46.21	45.55	45.96	4917
2013-04-24	46.11	46.32	45.51	45.89	5648
2013-04-25	45.59	46.33	45.59	45.97	5836
2013-04-26	45.95	46.10	45.57	45.92	12011
2013-04-29	46.02	46.10	45.33	45.57	5454
2013-04-30	45.70	46.45	45.62	46.43	23834
2013-05-01	46.25	46.69	45.03	45.03	29674
2013-05-02	45.25	46.14	45.10	46.10	9070
2013-05-03	46.40	46.77	46.40	46.77	10240
2013-05-06	46.67	47.03	46.36	46.82	6065
2013-05-07	46.86	47.31	46.56	47.26	16337
2013-05-08	47.14	47.45	46.99	47.45	19363
2013-05-09	47.30	47.55	47.00	47.10	8962
2013-05-10	47.25	47.40	47.11	47.35	7217
2013-05-13	47.35	47.35	46.97	47.20	6416
2013-05-14	47.05	47.59	47.05	47.59	14610
2013-05-15	47.49	47.65	47.34	47.52	8995
2013-05-16	47.40	47.55	47.25	47.42	8302
2013-05-17	47.50	47.80	47.36	47.43	18925
2013-05-20	47.49	47.64	47.39	47.61	13792
2013-05-21	47.66	47.66	47.36	47.57	13976
2013-05-22	47.50	47.59	47.36	47.48	30273
2013-05-23	46.83	47.49	46.53	47.36	70422
2013-05-24	47.21	47.51	47.06	47.51	16104
2013-05-28	47.52	48.55	47.42	47.82	34474
2013-05-29	47.63	48.00	47.36	47.78	16415
2013-05-30	47.83	48.24	47.68	47.80	12950
2013-05-31	47.55	48.08	47.49	47.49	46771
2013-06-03	47.71	48.29	47.60	48.10	48350
2013-06-04	48.03	48.33	47.58	47.86	28096
2013-06-05	47.70	47.98	47.48	47.48	13693
2013-06-06	47.47	47.57	47.37	47.51	10489
2013-06-07	47.75	47.75	47.30	47.50	5501
2013-06-10	47.60	47.90	47.47	47.68	3437
2013-06-11	47.28	47.58	46.83	46.86	8023
2013-06-12	47.16	47.16	46.80	46.85	6605
2013-06-13	47.00	47.60	46.89	47.57	6706
2013-06-14	47.40	47.55	47.03	47.05	6629
2013-06-17	47.40	47.98	47.40	47.90	8668
2013-06-18	48.00	48.21	47.85	48.19	12652
2013-06-19	48.04	48.06	47.44	47.46	5268
2013-06-20	47.00	47.31	46.36	46.38	14768
2013-06-21	46.51	46.83	46.43	46.73	36338
2013-06-24	46.50	47.25	46.50	46.98	10447
2013-06-25	47.38	47.52	46.72	47.40	14355
2013-06-26	47.36	47.36	46.76	46.78	6505
2013-06-27	47.00	47.58	47.00	47.55	15194
2013-07-01	48.00	48.45	47.55	48.07	17102
2013-07-02	47.92	47.99	47.32	47.68	9976
2013-07-03	47.53	47.83	47.31	47.44	5560
2013-07-05	47.65	47.82	47.33	47.75	17756
2013-07-08	48.00	48.00	47.74	47.82	12356
2013-07-09	48.08	48.08	47.80	48.00	20832
2013-07-10	47.88	48.52	47.75	48.36	21501
2013-07-11	48.52	48.52	48.09	48.30	23457
2013-07-12	48.12	48.42	48.05	48.25	17368
2013-07-15	48.24	48.54	48.23	48.49	16972
2013-07-16	48.31	48.74	48.29	48.66	19225
2013-07-17	48.28	48.65	48.28	48.50	21071
2013-07-18	48.50	48.63	48.40	48.59	21369
2013-07-19	48.40	48.40	47.81	48.08	14493
2013-07-22	48.07	48.94	48.02	48.80	25000
2013-07-23	48.70	48.70	48.11	48.35	23879
2013-07-24	48.37	49.14	48.25	49.06	20194
2013-07-25	48.97	50.41	48.91	50.34	20971
2013-07-26	49.95	50.34	49.91	50.03	14867
2013-07-29	50.10	50.82	49.38	49.78	17480
2013-07-30	49.97	50.55	49.38	49.66	19474
2013-07-31	49.92	49.92	47.99	48.03	27642
2013-08-01	49.37	49.37	48.25	48.89	23675
2013-08-02	48.56	49.37	48.35	48.76	7689
2013-08-05	48.81	49.45	48.39	48.45	10394
2013-08-06	48.89	49.40	47.63	48.06	15118
2013-08-07	48.07	48.34	47.57	47.65	7732
2013-08-08	48.03	48.48	47.61	47.75	17131
2013-08-09	47.81	48.00	46.80	47.15	21085
2013-08-12	47.11	47.88	46.85	47.87	15062
2013-08-13	47.83	47.83	46.95	47.43	11214
2013-08-14	47.68	47.72	47.00	47.23	13718
2013-08-15	46.50	47.29	46.50	46.95	25040
2013-08-16	47.00	47.78	46.57	47.34	36952
2013-08-19	47.15	47.44	46.81	46.82	13378
2013-08-20	47.00	47.51	46.94	47.37	13790
2013-08-21	47.34	47.39	46.70	47.01	12736
2013-08-22	47.20	47.48	46.90	47.46	7824
2013-08-23	47.43	47.44	46.97	46.98	19039
2013-08-26	47.14	47.50	46.68	46.81	5780
2013-08-27	46.55	46.98	45.66	45.87	15870
2013-08-28	45.99	46.50	45.75	46.10	13295
2013-08-29	45.91	46.76	45.30	46.76	9219
2013-08-30	46.59	46.59	45.60	46.14	17732
2013-09-03	46.15	46.53	45.89	46.20	9443
2013-09-04	45.94	46.58	45.45	46.09	13327
2013-09-05	46.32	46.42	45.84	46.18	8575
2013-09-06	46.37	46.61	45.64	46.35	20092
2013-09-09	46.06	46.94	46.06	46.92	6559
2013-09-10	46.79	47.67	46.79	47.67	5803
2013-09-11	47.24	47.89	46.76	47.03	10479
2013-09-12	47.11	47.26	46.63	46.71	4536
2013-09-13	46.97	47.13	46.23	47.11	5117
2013-09-16	47.47	47.51	47.03	47.51	9983
2013-09-17	47.54	48.04	47.09	47.94	11709
2013-09-18	47.80	48.30	47.48	48.12	11179
2013-09-19	48.16	48.16	47.20	47.63	7434
2013-09-20	48.12	48.54	47.71	48.50	37403
2013-09-23	48.45	49.24	48.20	49.00	16977
2013-09-24	48.62	49.43	48.62	49.35	7987
2013-09-25	49.26	49.31	48.51	49.26	4650
2013-09-26	48.75	49.11	47.27	47.56	9471
2013-09-27	47.32	47.62	46.84	47.38	6616
2013-09-30	47.72	47.72	46.97	47.27	21338
2013-10-01	47.28	48.14	46.99	48.10	8437
2013-10-02	48.06	48.35	47.66	48.00	24179
2013-10-03	47.51	47.65	46.93	46.95	26575
2013-10-04	47.08	47.50	46.90	47.21	17344
2013-10-07	46.84	47.28	46.84	47.03	11699
2013-10-08	47.11	47.31	46.82	46.94	12391
2013-10-09	47.02	47.40	46.84	46.95	20997
2013-10-10	47.42	47.84	46.91	47.43	18055
2013-10-11	47.17	49.44	47.17	49.44	18365
2013-10-14	49.38	49.54	48.60	49.54	23422
2013-10-15	49.24	50.03	49.01	49.17	18339
2013-10-16	49.80	49.95	49.34	49.34	9401
2013-10-17	49.32	49.94	49.03	49.60	14976
2013-10-18	50.00	50.00	49.49	50.00	21293
2013-10-21	49.95	50.00	49.58	49.61	19007
2013-10-22	49.59	50.02	49.59	49.89	16871
2013-10-23	49.95	50.04	49.62	49.72	13156
2013-10-24	49.79	50.19	49.63	49.85	18997
2013-10-25	50.07	50.07	49.30	49.56	17033
2013-10-28	49.74	50.15	49.26	50.13	19700
2013-10-29	50.03	50.16	49.55	49.81	23105
2013-10-30	50.10	50.59	49.62	49.71	9956
2013-10-31	49.89	50.09	48.21	48.38	23915
2013-11-01	48.30	49.30	48.17	48.88	32332
2013-11-04	48.79	49.51	48.34	49.07	24963
2013-11-05	48.98	49.60	48.25	48.93	26003
2013-11-06	49.34	49.59	49.00	49.41	6983
2013-11-07	49.48	50.31	49.20	49.47	21339
2013-11-08	49.55	50.51	48.82	49.97	28974
2013-11-11	49.89	50.84	49.89	50.17	6134
2013-11-12	50.15	50.39	49.81	50.13	4819
2013-11-13	49.22	50.14	49.22	49.89	5753
2013-11-14	50.02	50.30	49.52	49.92	15360
2013-11-15	49.81	50.25	49.75	50.15	11996
2013-11-18	49.70	50.19	49.51	49.78	5766
2013-11-19	49.95	50.78	49.44	49.95	28072
2013-11-20	49.39	50.38	49.39	50.12	3601
2013-11-21	50.25	51.09	50.02	51.00	13156
2013-11-22	50.85	53.31	50.45	52.65	9487
2013-11-25	52.68	53.79	52.50	53.07	12565
2013-11-26	53.07	54.05	53.07	53.99	8572
2013-11-27	53.86	55.41	53.86	55.38	9986
2013-11-29	55.30	55.97	55.26	55.80	6236
2013-12-02	56.38	56.69	55.24	55.25	15149
2013-12-03	55.34	55.60	55.00	55.27	77986
2013-12-04	55.35	55.45	54.99	55.16	12117
2013-12-05	55.29	55.49	54.15	54.50	10738
2013-12-06	54.99	55.67	54.61	55.67	7486
2013-12-09	55.60	55.60	54.81	55.02	15849
2013-12-10	54.81	55.19	51.07	52.71	53254
2013-12-11	52.71	53.25	51.65	52.41	18628
2013-12-12	52.61	52.75	51.70	52.35	18588
2013-12-13	52.63	52.91	52.30	52.36	15820
2013-12-16	52.40	53.26	51.94	52.39	20952
2013-12-17	52.52	52.52	51.34	51.60	8191
2013-12-18	51.85	52.18	51.50	52.18	26217
2013-12-19	51.91	52.40	51.68	52.10	12048
2013-12-20	52.24	55.56	52.10	55.56	55232
2013-12-23	55.43	56.34	54.51	55.44	18359
2013-12-24	54.52	56.22	54.52	55.78	5914
2013-12-26	56.24	56.24	54.84	55.50	11476
2013-12-27	55.42	55.42	53.30	53.98	9167
2013-12-30	53.80	53.80	53.04	53.31	5901
2013-12-31	53.16	54.19	53.16	53.91	17367
2014-01-02	56.02	56.02	53.05	53.72	18207
2014-01-03	53.68	54.30	53.30	53.64	22049
2014-01-06	53.75	53.95	53.11	53.25	10158
2014-01-07	53.22	53.99	53.21	53.65	7354
2014-01-08	53.42	53.70	52.05	52.63	16006
2014-01-09	52.67	53.70	52.43	53.00	11367
2014-01-10	53.08	53.44	52.00	52.72	9488
2014-01-13	52.47	53.00	52.11	52.63	15754
2014-01-14	52.72	53.11	52.10	53.11	6353
2014-01-15	53.40	53.59	52.88	53.44	5784
2014-01-16	53.24	53.40	52.52	53.08	6192
2014-01-17	53.11	53.52	52.60	52.71	7846
2014-01-21	53.24	53.69	52.56	53.34	10016
2014-01-22	53.16	53.17	52.77	52.77	5547
2014-01-23	52.82	53.40	52.80	52.92	4617
2014-01-24	52.89	53.14	51.20	51.82	19042
2014-01-27	51.76	52.12	51.44	51.87	18080
2014-01-28	51.54	52.26	51.47	51.97	24528
2014-01-29	52.39	52.39	51.40	51.55	15969
2014-01-30	51.82	53.81	51.82	53.07	16965
2014-01-31	52.10	52.80	51.73	52.00	20402
2014-02-03	51.75	52.61	50.02	50.30	31648
2014-02-04	50.30	50.71	49.23	49.75	13982
2014-02-05	49.61	49.99	49.10	49.46	21752
2014-02-06	49.31	49.92	49.06	49.53	15277
2014-02-07	49.54	50.44	49.54	50.15	20430
2014-02-10	50.00	50.30	49.38	49.86	19777
2014-02-11	49.63	50.49	49.49	50.39	19382
2014-02-12	50.76	50.76	49.57	49.90	20728
2014-02-13	50.54	50.79	49.51	50.39	10276
2014-02-14	50.58	50.58	49.77	50.20	11785
2014-02-18	50.24	50.96	49.80	49.99	51199
2014-02-19	50.04	50.41	49.68	49.84	21385
2014-02-20	50.04	52.26	50.04	51.85	11026
2014-02-21	52.18	52.18	49.92	50.24	22241
2014-02-24	49.95	50.72	49.81	50.08	25036
2014-02-25	49.85	50.11	49.50	49.71	25614
2014-02-26	49.75	50.23	49.61	50.22	11557
2014-02-27	49.96	50.76	49.35	50.50	12018
2014-02-28	50.65	52.56	50.06	51.50	23793
2014-03-03	51.46	51.88	51.26	51.46	7711
2014-03-04	52.21	55.47	52.21	53.93	50052
2014-03-05	53.76	53.88	53.23	53.25	16035
2014-03-06	52.80	53.29	51.85	52.67	10512
2014-03-07	53.04	54.02	53.04	53.55	7665
2014-03-10	52.56	53.40	52.31	53.38	16929
2014-03-11	53.25	54.45	52.82	53.22	9849
2014-03-12	52.50	53.58	51.47	53.50	14957
2014-03-13	53.86	54.20	52.38	52.75	11539
2014-03-14	52.42	53.53	52.38	53.25	9290
2014-03-17	53.25	55.48	53.25	54.39	14208
2014-03-18	54.63	54.97	54.56	54.91	16625
2014-03-19	55.00	55.03	54.32	54.53	7824
2014-03-20	54.98	55.35	53.79	55.13	62862
2014-03-21	55.35	55.35	53.46	54.31	41773
2014-03-24	54.26	54.77	53.53	54.31	14687
2014-03-25	54.60	55.62	54.60	55.30	9974
2014-03-26	55.75	56.91	55.29	55.58	18644
2014-03-27	55.36	56.38	54.19	54.68	10169
2014-03-28	54.55	55.76	53.80	54.27	9476
2014-03-31	54.82	56.21	54.44	55.77	19314
2014-04-01	56.00	56.99	55.67	56.99	14928
2014-04-02	57.00	58.15	55.81	57.35	21456
2014-04-03	57.50	57.50	56.02	56.02	10066
2014-04-04	56.40	56.40	52.40	52.75	43391
2014-04-07	52.71	53.64	52.16	52.37	17440
2014-04-08	52.61	54.37	52.06	54.00	20560
2014-04-09	53.19	55.45	53.19	54.74	10898
2014-04-10	53.83	55.55	51.82	52.26	15759
2014-04-11	51.71	53.59	51.71	53.00	19298
2014-04-14	53.40	53.40	51.48	52.20	10832
2014-04-15	52.32	53.20	50.91	52.85	13391
2014-04-16	53.36	53.75	52.92	53.38	9626
2014-04-17	53.10	54.20	53.10	53.65	12855
2014-04-21	53.80	54.69	53.80	54.00	5960
2014-04-22	54.35	55.19	54.35	55.10	14365
2014-04-23	55.13	55.50	54.50	55.00	14435
2014-04-24	55.12	55.61	54.49	55.30	8935
2014-04-25	54.85	55.40	54.30	54.40	18414
2014-04-28	54.81	55.01	53.88	54.90	11074
2014-04-29	55.34	55.55	54.84	54.97	14446
2014-04-30	54.98	55.40	54.05	54.73	20361
2014-05-01	54.78	54.78	53.50	53.92	24030
2014-05-02	54.23	54.58	53.33	54.16	19121
2014-05-05	53.55	54.18	53.11	53.87	15304
2014-05-06	53.39	54.20	52.50	52.50	29157
2014-05-07	52.75	54.20	52.75	53.80	18270
2014-05-08	53.42	53.80	52.66	52.93	9978
2014-05-09	52.45	55.58	52.01	55.03	17054
2014-05-12	55.00	55.95	54.30	55.76	18502
2014-05-13	55.80	56.14	54.89	54.89	32396
2014-05-14	54.93	55.99	53.02	53.02	18859
2014-05-15	53.04	53.52	52.53	53.20	23590
2014-05-16	53.02	53.50	52.65	53.44	26679
2014-05-19	53.38	54.00	53.38	54.00	15304
2014-05-20	53.95	54.00	52.03	52.72	32296
2014-05-21	53.15	53.42	52.08	52.86	18141
2014-05-22	53.14	53.14	52.49	52.65	8187
2014-05-23	52.90	54.23	52.90	54.23	18109
2014-05-27	54.58	54.65	53.94	54.57	15392
2014-05-28	54.56	54.69	54.01	54.36	9598
2014-05-29	54.31	54.49	53.66	54.27	4654
2014-05-30	54.47	54.55	53.53	54.00	13960
2014-06-02	54.38	54.64	52.97	53.27	15331
2014-06-03	53.98	53.98	52.91	53.13	12530
2014-06-04	53.06	53.59	52.94	53.40	14908
2014-06-05	53.38	55.00	52.91	55.00	20343
2014-06-06	55.07	55.57	55.07	55.35	14528
2014-06-09	55.47	56.60	54.90	56.60	8230
2014-06-10	56.17	57.16	55.83	57.04	14969
2014-06-11	55.62	56.84	55.49	55.53	14260
2014-06-12	54.83	55.10	53.94	54.11	13054
2014-06-13	54.03	55.39	53.94	54.26	13043
2014-06-16	53.95	54.13	53.32	54.05	15714
2014-06-17	54.45	54.59	53.80	54.46	19741
2014-06-18	54.46	55.02	54.41	54.98	12036
2014-06-19	55.39	55.95	55.05	55.71	13270
2014-06-20	55.99	56.30	55.61	56.30	42952
2014-06-23	56.46	56.46	55.60	56.15	9627
2014-06-24	56.47	56.77	56.22	56.50	21280
2014-06-25	55.91	56.90	55.86	56.43	17942
2014-06-26	56.31	56.35	54.85	55.48	6842
2014-06-27	55.02	56.05	54.74	56.05	79220
2014-06-30	55.66	56.49	55.25	56.29	19326
2014-07-01	56.23	58.42	56.20	57.77	21487
2014-07-02	57.57	57.61	56.53	56.61	12222
2014-07-03	56.90	57.45	56.64	57.35	5742
2014-07-07	57.12	57.20	56.29	56.51	12884
2014-07-08	56.27	56.73	54.77	55.71	13463
2014-07-09	57.11	57.11	55.82	56.67	2925
2014-07-10	55.30	56.52	55.10	56.02	10957
2014-07-11	55.91	55.91	54.85	55.11	7341
2014-07-14	55.54	56.46	55.29	55.98	8584
2014-07-15	55.99	56.20	55.50	56.02	26792
2014-07-16	56.60	56.68	55.61	55.92	17579
2014-07-17	55.69	57.80	54.39	55.10	17347
2014-07-18	54.74	58.92	54.74	58.56	25539
2014-07-21	56.95	58.50	56.32	57.37	18386
2014-07-22	57.45	57.86	57.09	57.36	6668
2014-07-23	57.48	58.10	57.35	58.10	10670
2014-07-24	58.00	58.00	56.74	57.12	9159
2014-07-25	56.35	56.50	55.05	55.36	32435
2014-07-28	56.22	56.35	55.03	56.01	10167
2014-07-29	55.90	56.35	54.49	55.02	11944
2014-07-30	55.49	56.74	54.68	55.71	33429
2014-07-31	54.81	56.00	54.58	54.96	25497
2014-08-01	55.66	55.66	54.75	55.15	16047
2014-08-04	55.55	55.92	55.12	55.38	14389
2014-08-05	55.30	56.35	55.00	55.48	12052
2014-08-06	54.92	57.21	54.92	56.45	13579
2014-08-07	56.83	56.83	55.05	55.70	17874
2014-08-08	55.51	56.00	54.90	55.59	13291
2014-08-11	55.85	56.99	54.77	55.96	17415
2014-08-12	55.90	56.88	55.88	56.09	7069
2014-08-13	56.51	56.77	55.74	56.41	7254
2014-08-14	56.53	56.79	56.00	56.79	5256
2014-08-15	57.19	57.50	56.10	56.17	27478
2014-08-18	56.76	56.76	56.00	56.57	8690
2014-08-19	56.45	56.60	56.23	56.51	4729
2014-08-20	56.14	56.35	55.95	56.23	7959
2014-08-21	56.42	57.10	56.04	57.08	9091
2014-08-22	56.76	57.97	56.69	57.17	14773
2014-08-25	57.65	57.95	56.23	56.50	13056
2014-08-26	56.08	57.15	56.08	56.70	14037
2014-08-27	57.01	57.20	56.06	56.80	9769
2014-08-28	56.16	57.01	56.16	56.85	8296
2014-08-29	56.73	57.36	56.56	57.30	12990
2014-09-02	57.18	57.72	56.50	57.20	7410
2014-09-03	57.30	57.70	56.00	56.53	23490
2014-09-04	56.90	57.00	56.23	56.39	8842
2014-09-05	56.16	56.70	56.08	56.44	12418
2014-09-08	56.72	57.40	56.61	57.17	19644
2014-09-09	57.10	57.48	56.60	57.11	17541
2014-09-10	57.70	57.98	57.19	57.98	13030
2014-09-11	57.94	58.00	57.45	57.97	14380
2014-09-12	57.90	57.90	57.03	57.11	13064
2014-09-15	57.98	58.40	57.46	57.53	27640
2014-09-16	57.53	58.43	57.53	57.66	9245
2014-09-17	57.44	58.22	56.42	56.84	16810
2014-09-18	57.39	58.19	57.05	57.53	13373
2014-09-19	57.64	57.98	56.00	56.35	82762
2014-09-22	55.89	56.08	55.29	55.41	42188
2014-09-23	55.54	56.39	55.11	55.95	30750
2014-09-24	55.90	56.69	55.90	56.11	14444
2014-09-25	56.01	56.28	55.75	55.89	17828
2014-09-26	55.64	57.09	55.23	56.98	22940
2014-09-29	56.50	57.08	55.77	56.50	21751
2014-09-30	56.21	56.85	55.34	55.51	25332
2014-10-01	55.23	55.53	54.33	55.03	22156
2014-10-02	54.56	55.98	54.53	55.81	20640
2014-10-03	56.44	56.82	56.07	56.07	11137
2014-10-06	56.38	56.38	55.73	55.74	8844
2014-10-07	55.28	55.95	54.79	55.33	12392
2014-10-08	55.24	57.16	55.24	56.62	19312
2014-10-09	56.78	56.78	55.55	55.83	22067
2014-10-10	55.17	56.40	55.17	55.73	11152
2014-10-13	56.02	57.50	55.73	55.97	23522
2014-10-14	56.75	57.38	55.69	56.14	27689
2014-10-15	55.64	57.39	54.76	56.76	35494
2014-10-16	56.99	58.00	56.57	57.31	26929
2014-10-17	58.00	58.00	56.99	57.18	11918
2014-10-20	57.14	57.91	56.91	57.39	8375
2014-10-21	57.42	58.49	57.33	57.79	12033
2014-10-22	57.60	57.76	56.42	56.93	9037
2014-10-23	56.92	57.97	56.92	57.76	11503
2014-10-24	57.94	58.03	57.14	57.56	18088
2014-10-27	57.07	57.66	57.00	57.48	2490
2014-10-28	57.92	59.27	57.92	59.27	16488
2014-10-29	59.08	60.30	58.41	59.80	16373
2014-10-30	59.73	60.90	58.81	60.55	20591
2014-10-31	60.87	61.56	60.31	60.31	34046
2014-11-03	60.98	60.98	59.12	60.35	11674
2014-11-04	60.44	61.19	59.80	59.94	18166
2014-11-05	61.05	61.05	59.45	60.68	12557
2014-11-06	60.41	62.87	59.75	62.21	31388
2014-11-07	62.73	62.73	60.96	61.86	11164
2014-11-10	62.44	62.44	61.17	62.18	14405
2014-11-11	61.82	62.64	61.75	62.00	12813
2014-11-12	62.09	62.20	61.44	62.17	12308
2014-11-13	61.93	62.00	61.61	61.61	1666
2014-11-14	61.36	61.50	60.34	60.34	15809
2014-11-17	60.45	60.79	58.57	60.62	8070
2014-11-18	60.35	61.24	60.35	61.00	11130
2014-11-19	60.50	61.11	59.87	60.49	10432
2014-11-20	60.38	61.05	60.38	60.67	5310
2014-11-21	61.80	61.99	60.82	61.12	9022
2014-11-24	61.40	61.50	61.00	61.25	10797
2014-11-25	60.62	61.29	60.60	61.04	11523
2014-11-26	60.50	61.25	60.50	60.98	6371
2014-11-28	61.11	61.29	60.25	60.25	10059
2014-12-01	60.50	60.50	59.76	59.82	13878
2014-12-02	58.96	60.83	58.96	60.32	21652
2014-12-03	60.55	60.93	60.21	60.61	11035
2014-12-04	60.77	61.34	60.22	60.55	8884
2014-12-05	60.45	61.93	60.33	61.36	14787
2014-12-08	61.05	61.86	60.49	60.66	9632
2014-12-09	60.40	62.90	59.80	62.55	31250
2014-12-10	62.05	63.55	61.91	61.91	18845
2014-12-11	60.35	63.58	60.09	62.39	9521
2014-12-12	61.57	62.99	61.57	61.70	17836
2014-12-15	62.00	62.00	61.05	61.10	17668
2014-12-16	61.20	62.25	61.18	61.33	10394
2014-12-17	61.28	63.11	61.28	63.08	21982
2014-12-18	63.57	63.85	62.89	63.62	15474
2014-12-19	63.27	64.50	63.00	63.00	45777
2014-12-22	63.43	63.78	63.00	63.76	20812
2014-12-23	63.60	63.98	63.00	63.77	11736
2014-12-24	63.80	64.09	63.10	63.54	5751
2014-12-26	63.62	64.66	63.50	64.34	10537
2014-12-29	64.00	64.48	63.40	64.04	14420
2014-12-30	64.10	64.29	63.32	63.72	11775
2014-12-31	63.22	63.64	62.50	62.84	21201
2015-01-02	62.76	62.76	61.26	62.34	15281
2015-01-05	61.71	62.41	61.71	62.14	13640
2015-01-06	61.98	62.75	61.13	61.63	15975
2015-01-07	62.19	62.23	61.00	62.23	6861
2015-01-08	62.87	63.09	62.24	63.00	9858
2015-01-09	63.03	63.03	62.51	62.63	2822
2015-01-12	63.01	63.76	62.44	63.24	11259
2015-01-13	63.89	63.89	60.70	62.57	8063
2015-01-14	62.83	62.83	62.00	62.43	4267
2015-01-15	62.75	63.50	61.43	62.62	13626
2015-01-16	62.24	64.20	61.88	64.13	17193
2015-01-20	64.10	64.10	62.75	63.08	8977
2015-01-21	63.24	63.79	62.61	62.97	5067
2015-01-22	63.06	64.20	62.25	64.10	12011
2015-01-23	64.20	64.47	63.50	64.08	10646
2015-01-26	63.46	64.64	63.46	64.12	8322
2015-01-27	64.01	64.50	63.24	63.57	9458
2015-01-28	63.57	64.50	62.20	62.63	11151
2015-01-29	63.11	63.95	62.57	63.95	7291
2015-01-30	63.26	64.96	62.22	62.97	10263
2015-02-02	62.97	62.97	61.93	62.91	7489
2015-02-03	63.25	63.87	62.96	63.82	9665
2015-02-04	63.25	63.34	62.10	63.18	11546
2015-02-05	63.18	63.95	62.74	63.57	11271
2015-02-06	63.63	63.82	63.51	63.80	8798
2015-02-09	63.98	64.17	63.35	63.52	8904
2015-02-10	64.10	64.10	63.49	63.79	8017
2015-02-11	64.14	64.19	63.42	63.77	5295
2015-02-12	64.05	64.40	62.95	64.40	8429
2015-02-13	63.70	64.32	63.46	64.31	8703
2015-02-17	64.50	65.14	63.01	63.53	13412
2015-02-18	63.67	64.18	62.35	64.15	7052
2015-02-19	63.65	63.77	63.04	63.05	5005
2015-02-20	63.66	64.00	63.10	63.17	14293
2015-02-23	63.20	64.59	63.20	63.71	8988
2015-02-24	64.47	64.48	63.50	63.88	4591
2015-02-25	64.05	64.34	63.41	63.44	3355
2015-02-26	63.36	64.10	63.00	64.05	7241
2015-02-27	64.32	64.34	63.01	63.01	10755
2015-03-02	63.17	64.17	62.15	64.10	9654
2015-03-03	64.31	64.59	63.88	63.93	12518
2015-03-04	63.67	64.39	63.07	63.56	11709
2015-03-05	63.75	64.25	63.30	63.71	11345
2015-03-06	63.01	63.40	62.14	62.29	11813
2015-03-09	62.69	62.77	62.01	62.14	15161
2015-03-10	62.00	62.50	61.06	61.74	11159
2015-03-11	62.65	62.73	61.50	61.79	11626
2015-03-12	62.48	63.48	61.78	63.28	12385
2015-03-13	63.04	63.90	63.00	63.25	9599
2015-03-16	63.83	64.30	63.14	64.30	12496
2015-03-17	64.44	64.69	62.62	64.58	11333
2015-03-18	64.65	65.19	64.38	65.19	10145
2015-03-19	64.69	65.20	64.69	65.20	9867
2015-03-20	65.35	65.43	64.15	64.17	42673
2015-03-23	65.59	65.59	64.50	64.68	15533
2015-03-24	64.97	65.74	63.90	65.55	17376
2015-03-25	65.60	66.00	64.34	64.38	13837
2015-03-26	64.49	65.57	63.96	63.96	21609
2015-03-27	63.57	63.99	63.56	63.99	9672
2015-03-30	64.28	64.95	63.61	64.44	15033
2015-03-31	64.98	64.98	63.06	63.71	13985
2015-04-01	63.62	64.89	63.51	64.58	9800
2015-04-02	63.89	64.05	63.52	63.67	7256
2015-04-06	63.49	64.40	63.02	64.32	12728
2015-04-07	64.20	64.20	63.04	63.12	7027
2015-04-08	63.13	63.56	62.41	63.42	13134
2015-04-09	63.49	63.52	62.74	63.13	8343
2015-04-10	63.52	63.52	62.56	62.97	3804
2015-04-13	62.81	63.30	62.33	63.13	4979
2015-04-14	63.00	64.29	62.63	63.79	11161
2015-04-15	64.46	64.46	63.51	64.05	11855
2015-04-16	63.87	64.98	63.71	64.09	6711
2015-04-17	63.67	64.26	62.70	62.82	11175
2015-04-20	62.98	64.27	62.98	64.06	5449
2015-04-21	63.87	64.29	63.02	64.29	4880
2015-04-22	64.14	64.14	63.25	64.07	7823
2015-04-23	63.98	64.96	63.81	64.36	5275
2015-04-24	64.99	64.99	63.79	64.53	12413
2015-04-27	64.13	64.45	63.31	64.00	14742
2015-04-28	64.95	64.95	63.63	64.16	23138
2015-04-29	64.78	64.78	63.50	63.69	9457
2015-04-30	63.71	64.09	63.00	63.30	37730
2015-05-01	63.31	63.93	63.10	63.55	13191
2015-05-04	63.28	63.60	63.02	63.52	34203
2015-05-05	63.28	63.51	61.33	61.70	41310
2015-05-06	61.55	61.98	60.30	61.40	16783
2015-05-07	61.45	61.70	61.02	61.25	10988
2015-05-08	62.23	62.88	61.15	61.47	10105
2015-05-11	61.62	62.36	61.05	61.38	12392
2015-05-12	61.28	61.54	61.11	61.42	7237
2015-05-13	61.50	61.70	61.00	61.00	17487
2015-05-14	61.54	61.81	61.05	61.71	16153
2015-05-15	61.42	62.59	61.12	62.51	17936
2015-05-18	62.55	63.22	62.40	62.53	11450
2015-05-19	62.74	63.35	62.21	62.82	9596
2015-05-20	62.70	63.27	62.37	62.57	5771
2015-05-21	63.45	63.45	62.25	62.57	12344
2015-05-22	62.57	63.39	62.48	62.48	7975
2015-05-26	62.80	63.15	61.45	62.02	20697
2015-05-27	61.78	62.98	61.78	62.98	9161
2015-05-28	62.90	63.49	62.38	63.49	11287
2015-05-29	63.47	63.98	62.66	62.92	15975
2015-06-01	63.20	63.21	62.12	62.80	15714
2015-06-02	62.33	62.88	62.22	62.24	8848
2015-06-03	62.12	63.85	62.12	63.84	23117
2015-06-04	63.12	64.75	62.26	63.31	12828
2015-06-05	63.20	63.46	61.35	63.24	13779
2015-06-08	63.50	63.75	62.42	63.43	10164
2015-06-09	63.58	63.58	63.01	63.04	5087
2015-06-10	63.50	64.11	63.33	63.57	19028
2015-06-11	63.33	64.08	63.33	64.08	7520
2015-06-12	63.75	64.00	63.50	63.84	7471
2015-06-15	63.25	64.93	62.72	64.52	19081
2015-06-16	64.06	65.00	63.80	64.78	19988
2015-06-17	64.75	64.75	64.06	64.14	13710
2015-06-18	64.29	64.92	64.29	64.86	30008
2015-06-19	64.68	64.98	64.28	64.69	55062
2015-06-22	64.80	65.95	64.13	65.86	23893
2015-06-23	65.85	65.89	65.16	65.78	11562
2015-06-24	65.66	65.90	65.07	65.64	18202
2015-06-25	65.85	66.33	65.11	65.53	20966
2015-06-26	65.48	66.42	64.16	65.68	76867
2015-06-29	65.01	65.07	63.75	63.95	22015
2015-06-30	64.80	65.05	64.35	64.99	19795
2015-07-01	64.34	64.98	64.05	64.77	39515
2015-07-02	64.71	64.85	64.03	64.05	7579
2015-07-06	64.05	65.09	63.10	63.44	13101
2015-07-07	63.83	64.15	63.30	63.93	26534
2015-07-08	63.70	64.00	63.50	63.81	12851
2015-07-09	64.25	64.44	62.94	63.52	15682
2015-07-10	64.23	65.75	64.18	65.73	14117
2015-07-13	65.98	65.98	65.09	65.09	7673
2015-07-14	65.40	66.40	64.66	66.31	21228
2015-07-15	65.67	66.17	64.35	65.00	13097
2015-07-16	65.24	65.61	63.95	64.71	18056
2015-07-17	64.52	64.98	64.01	64.30	20850
2015-07-20	64.38	65.07	63.91	64.02	8148
2015-07-21	63.98	64.84	63.69	64.73	11498
2015-07-22	64.14	64.44	63.19	63.65	29625
2015-07-23	63.60	63.77	62.05	62.22	19626
2015-07-24	62.10	62.92	62.01	62.55	19964
2015-07-27	62.55	62.98	61.49	62.01	22987
2015-07-28	62.38	62.98	61.55	62.66	15547
2015-07-29	62.26	62.60	62.03	62.04	17617
2015-07-30	61.68	63.03	61.66	62.42	10185
2015-07-31	62.72	63.51	62.58	63.20	15557
2015-08-03	62.40	63.47	61.58	62.54	13681
2015-08-04	62.27	63.35	61.63	61.75	4039
2015-08-05	62.44	66.50	62.36	64.05	21153
2015-08-06	64.35	65.50	63.04	63.16	9766
2015-08-07	62.40	63.06	61.85	61.85	8781
2015-08-10	61.92	63.95	61.92	63.03	18009
2015-08-11	61.95	62.63	61.70	62.03	12140
2015-08-12	61.52	63.09	61.52	63.08	19230
2015-08-13	62.92	63.62	62.20	62.93	43514
2015-08-14	62.48	63.63	62.46	63.51	25474
2015-08-17	63.44	63.63	62.62	63.56	12001
2015-08-18	62.65	63.18	62.55	63.00	8008
2015-08-19	62.73	63.08	62.50	63.08	9210
2015-08-20	62.47	63.26	62.37	62.39	16197
2015-08-21	61.22	62.90	60.25	62.20	33168
2015-08-24	61.02	62.41	59.25	59.25	33097
2015-08-25	60.91	61.49	59.41	60.96	25411
2015-08-26	61.98	61.98	59.61	61.18	21538
2015-08-27	61.25	61.25	60.29	61.21	13484
2015-08-28	60.81	60.95	60.46	60.93	11049
2015-08-31	60.50	60.50	59.78	60.36	32394
2015-09-01	59.58	59.92	59.04	59.44	27264
2015-09-02	59.84	60.44	59.04	59.30	21596
2015-09-03	59.66	60.28	59.33	59.63	30055
2015-09-04	59.18	60.43	58.98	60.15	8513
2015-09-08	60.70	61.98	60.36	61.61	17677
2015-09-09	62.00	62.28	60.55	61.07	25503
2015-09-10	61.20	62.34	59.52	62.08	10193
2015-09-11	61.61	62.43	61.23	62.43	15124
2015-09-14	62.50	62.98	62.09	62.77	14272
2015-09-15	62.85	64.45	62.30	63.93	15619
2015-09-16	64.11	64.91	63.61	63.96	22178
2015-09-17	64.16	64.60	62.53	63.60	21565
2015-09-18	62.89	64.28	61.50	61.50	78671
2015-09-21	62.20	63.20	62.20	62.51	14617
2015-09-22	62.32	62.63	61.49	62.23	15848
2015-09-23	62.33	63.50	62.33	62.76	11252
2015-09-24	62.84	63.42	62.69	62.82	8553
2015-09-25	63.15	63.15	62.10	62.10	12514
2015-09-28	61.71	61.98	60.38	60.38	29871
2015-09-29	60.28	60.61	59.99	60.24	15720
2015-09-30	60.30	61.68	60.30	60.89	19229
2015-10-01	60.85	61.41	60.02	60.75	13305
2015-10-02	60.22	60.44	59.68	60.44	34175
2015-10-05	62.00	63.90	62.00	63.83	34778
2015-10-06	63.55	64.33	62.22	62.24	16085
2015-10-07	62.32	63.65	62.14	63.43	20083
2015-10-08	63.64	63.88	62.92	63.55	18851
2015-10-09	64.00	64.13	63.65	63.92	5920
2015-10-12	63.62	65.16	63.48	65.16	15329
2015-10-13	64.77	65.34	64.32	64.32	17873
2015-10-14	64.26	64.35	63.70	63.89	11667
2015-10-15	64.11	64.99	63.72	64.99	25113
2015-10-16	65.07	65.51	64.56	64.57	24060
2015-10-19	64.57	65.16	64.45	64.81	12326
2015-10-20	64.67	65.04	64.53	64.85	8050
2015-10-21	64.88	64.90	64.12	64.12	8405
2015-10-22	64.31	64.72	64.05	64.64	19455
2015-10-23	65.04	65.33	64.69	65.33	16085
2015-10-26	65.20	65.34	65.04	65.21	9393
2015-10-27	64.72	65.68	64.72	64.92	18946
2015-10-28	65.29	65.41	65.01	65.40	43500
2015-10-29	65.40	65.41	65.23	65.26	25224
2015-10-30	65.30	65.39	65.23	65.28	13571
2015-11-02	65.29	65.91	65.03	65.73	21211
2015-11-03	65.66	65.80	65.16	65.65	11557
2015-11-04	65.45	67.22	64.59	66.65	54974
2015-11-05	66.95	67.68	66.69	67.00	16161
2015-11-06	66.75	67.33	66.25	67.00	19267
2015-11-09	66.90	66.99	66.20	66.22	6967
2015-11-10	67.01	67.01	65.83	65.98	14448
2015-11-11	66.44	66.48	65.37	65.37	16517
2015-11-12	65.26	66.19	64.93	65.30	26341
2015-11-13	65.08	65.88	64.97	65.03	23624
2015-11-16	64.91	65.59	64.61	64.95	15255
2015-11-17	64.95	66.01	64.75	64.97	26036
2015-11-18	64.51	65.58	64.51	65.58	21948
2015-11-19	65.76	65.76	64.48	64.59	14200
2015-11-20	64.95	65.46	64.78	65.07	30716
2015-11-23	65.00	65.11	64.58	65.08	6998
2015-11-24	65.25	66.80	65.21	66.60	16774
2015-11-25	66.98	66.98	66.12	66.74	18993
2015-11-27	66.95	67.01	65.76	67.01	6869
2015-11-30	66.89	69.40	66.07	69.10	92182
2015-12-01	69.32	69.32	68.41	68.66	12888
2015-12-02	68.35	69.30	67.27	67.31	24793
2015-12-03	67.23	67.65	65.76	65.76	17975
2015-12-04	66.08	66.88	65.00	65.16	34498
2015-12-07	65.00	66.17	65.00	65.14	19152
2015-12-08	65.14	65.75	64.90	65.10	12199
2015-12-09	65.11	65.38	64.72	64.72	15205
2015-12-10	64.80	65.00	64.45	64.76	18527
2015-12-11	64.04	64.98	64.04	64.37	39075
2015-12-14	65.48	65.48	63.88	64.17	24931
2015-12-15	64.36	65.30	64.21	64.52	37013
2015-12-16	65.48	65.48	64.45	64.61	24006
2015-12-17	64.92	65.98	63.96	63.96	21852
2015-12-18	63.35	64.00	62.05	63.15	99379
2015-12-21	63.65	63.85	62.98	63.50	18198
2015-12-22	63.46	63.72	62.45	63.59	19275
2015-12-23	63.59	63.92	63.20	63.75	15948
2015-12-24	63.60	64.00	63.60	63.92	2848
2015-12-28	63.50	64.10	63.09	63.16	15898
2015-12-29	61.37	63.70	61.37	63.13	18474
2015-12-30	63.08	63.20	62.43	62.43	22290
2015-12-31	62.40	63.04	61.50	61.70	20437
2016-01-04	61.95	62.47	60.32	61.59	37588
2016-01-05	61.59	62.47	61.26	61.92	16893
2016-01-06	61.63	62.12	60.94	61.51	15642
2016-01-07	61.17	61.63	60.20	61.02	34980
2016-01-08	61.28	62.10	60.58	60.58	12529
2016-01-11	60.85	61.99	60.85	61.46	13029
2016-01-12	61.76	61.98	60.23	61.10	34990
2016-01-13	61.22	61.27	60.03	60.61	15557
2016-01-14	60.50	61.10	59.35	60.50	22457
2016-01-15	59.10	60.70	58.87	59.59	30841
2016-01-19	60.26	60.86	59.20	60.20	14672
2016-01-20	59.60	61.21	57.16	60.91	28837
2016-01-21	61.04	62.22	60.10	60.69	16027
2016-01-22	60.71	62.31	59.49	61.25	21657
2016-01-25	60.97	61.96	60.10	60.22	9140
2016-01-26	60.94	61.80	60.30	61.28	27554
2016-01-27	60.90	62.53	60.30	61.01	47284
2016-01-28	61.38	62.66	60.85	61.50	46187
2016-01-29	61.42	63.29	61.42	63.15	37686
2016-02-01	62.55	64.75	61.95	63.80	40744
2016-02-02	62.98	64.52	61.52	64.25	12041
2016-02-03	64.53	65.20	62.83	63.33	47090
2016-02-04	63.46	64.70	62.50	63.17	22609
2016-02-05	62.90	62.90	60.50	60.50	30436
2016-02-08	61.05	61.58	60.01	61.01	29086
2016-02-09	60.86	61.52	60.04	60.45	11744
2016-02-10	61.09	61.50	60.35	60.90	9185
2016-02-11	60.98	60.98	58.88	60.18	17521
2016-02-12	60.33	61.45	60.33	61.29	23484
2016-02-16	61.15	61.76	59.99	61.47	38566
2016-02-17	61.02	61.95	60.29	61.72	20952
2016-02-18	61.28	62.60	60.20	62.59	15542
2016-02-19	62.45	63.69	60.67	61.85	17638
2016-02-22	61.66	62.79	61.39	61.56	32378
2016-02-23	61.95	64.11	61.65	61.80	16610
2016-02-24	61.65	63.60	61.65	63.54	18904
2016-02-25	63.36	65.60	63.36	64.14	23945
2016-02-26	64.04	66.00	62.44	64.95	17577
2016-02-29	64.94	66.00	63.92	64.13	24110
2016-03-01	64.42	65.50	62.99	64.08	20833
2016-03-02	64.00	65.28	63.21	65.00	22284
2016-03-03	64.61	66.00	64.17	64.50	21484
2016-03-04	64.27	65.85	63.74	64.69	14985
2016-03-07	64.48	64.68	64.11	64.61	14705
2016-03-08	64.21	64.86	63.26	63.37	20229
2016-03-09	63.75	64.25	62.81	64.12	15354
2016-03-10	64.12	64.23	62.67	63.36	15708
2016-03-11	63.90	65.74	63.42	65.41	54940
2016-03-14	65.47	66.46	64.34	65.74	31348
2016-03-15	65.56	67.50	65.36	66.01	35145
2016-03-16	65.59	66.77	65.59	66.57	34145
2016-03-17	66.55	66.80	65.47	65.93	28629
2016-03-18	61.86	62.50	60.00	61.40	429744
2016-03-21	61.83	61.83	60.17	60.67	78130
2016-03-22	60.28	60.28	59.21	60.15	83113
2016-03-23	59.42	60.32	59.42	59.77	54678
2016-03-24	59.57	60.36	59.12	60.05	66889
2016-03-28	60.06	61.47	60.00	60.85	54331
2016-03-29	61.10	61.79	60.59	61.79	73128
2016-03-30	61.82	61.93	60.75	61.77	38506
2016-03-31	61.57	62.30	60.70	62.30	80862
2016-04-01	61.76	62.64	61.55	62.64	75194
2016-04-04	62.50	62.50	61.47	62.14	34174
2016-04-05	62.00	62.57	61.42	61.79	51158
2016-04-06	61.70	62.59	61.61	62.48	54047
2016-04-07	62.21	62.63	61.58	62.17	91372
2016-04-08	62.27	62.70	62.03	62.65	46828
2016-04-11	62.70	63.22	62.27	62.54	57317
2016-04-12	62.25	63.21	62.00	63.15	34685
2016-04-13	63.17	63.21	62.49	63.21	40121
2016-04-14	63.15	63.63	62.91	63.16	19383
2016-04-15	62.95	63.93	62.95	63.39	17798
2016-04-18	63.45	65.10	63.18	64.10	52782
2016-04-19	64.13	64.28	63.79	64.15	38704
2016-04-20	64.09	64.29	62.89	63.87	17003
2016-04-21	63.96	64.94	63.39	64.28	33758
2016-04-22	64.70	65.01	63.65	63.96	22707
2016-04-25	63.95	66.21	63.50	64.01	22782
2016-04-26	64.14	64.85	63.91	64.56	14381
2016-04-27	64.58	65.40	63.77	64.61	56439
2016-04-28	64.40	65.31	64.31	64.53	26767
2016-04-29	64.75	65.64	63.37	64.45	49485
2016-05-02	64.41	65.30	63.91	64.95	56311
2016-05-03	64.94	65.94	63.77	64.22	45281
2016-05-04	64.75	65.20	63.59	64.56	41640
2016-05-05	64.51	64.91	63.88	64.16	20937
2016-05-06	64.40	64.78	62.84	64.59	33069
2016-05-09	64.57	65.00	64.27	64.74	30542
2016-05-10	64.61	65.40	64.07	64.99	44657
2016-05-11	64.62	65.50	64.11	64.32	23160
2016-05-12	64.30	64.34	62.87	63.43	42154
2016-05-13	63.20	63.77	62.90	63.10	59452
2016-05-16	63.29	64.21	62.50	63.46	33008
2016-05-17	63.38	63.38	62.22	62.85	69419
2016-05-18	61.25	63.25	61.25	62.81	38370
2016-05-19	62.68	63.70	61.63	62.11	22045
2016-05-20	62.40	62.78	61.53	62.62	37712
2016-05-23	62.29	62.70	61.58	61.93	18503
2016-05-24	62.42	63.45	62.35	63.28	51550
2016-05-25	63.26	63.26	62.49	62.81	10960
2016-05-26	62.30	62.70	61.82	61.94	20009
2016-05-27	61.88	62.37	61.72	61.90	30324
2016-05-31	61.21	62.10	60.85	61.93	50381
2016-06-01	61.44	62.79	60.81	62.49	33654
2016-06-02	62.63	63.11	60.92	62.78	20719
2016-06-03	62.74	62.91	62.04	62.74	22616
2016-06-06	62.70	63.33	62.25	63.11	26605
2016-06-07	62.79	63.47	62.69	63.43	26670
2016-06-08	63.33	64.38	63.25	63.77	23820
2016-06-09	63.77	64.19	62.40	63.60	23120
2016-06-10	63.35	63.35	62.52	63.02	22848
2016-06-13	63.02	64.95	63.02	64.07	54626
2016-06-14	64.16	64.69	63.19	64.15	24314
2016-06-15	64.62	64.62	63.34	63.81	23431
2016-06-16	63.88	64.44	63.22	64.07	20478
2016-06-17	64.22	64.50	62.90	62.95	74633
2016-06-20	63.61	64.82	63.61	64.29	37113
2016-06-21	64.45	64.69	64.02	64.63	19795
2016-06-22	64.75	65.39	64.29	64.71	55903
2016-06-23	65.36	65.95	64.38	65.03	30522
2016-06-24	63.22	64.12	63.01	63.89	141798
2016-06-27	63.52	64.95	62.55	63.07	51626
2016-06-28	63.64	64.00	62.87	63.07	27581
2016-06-29	63.21	63.74	62.50	63.16	51979
2016-06-30	62.91	64.75	62.11	64.74	58682
2016-07-01	64.69	64.69	63.44	63.87	24090
2016-07-05	63.87	64.25	63.31	64.03	16698
2016-07-06	64.02	64.95	63.92	64.06	18901
2016-07-07	64.45	64.84	63.35	64.29	16575
2016-07-08	64.65	65.55	64.65	65.20	38594
2016-07-11	65.12	66.42	63.98	66.07	47295
2016-07-12	65.92	67.60	65.77	66.48	40801
2016-07-13	66.30	66.48	65.68	66.06	26853
2016-07-14	66.64	67.10	65.78	65.94	23241
2016-07-15	66.31	66.65	65.67	66.21	22536
2016-07-18	65.50	66.60	65.50	66.48	12954
2016-07-19	66.72	67.05	66.37	66.68	13552
2016-07-20	67.12	67.95	65.24	66.46	15875
2016-07-21	66.48	66.48	64.72	65.93	31025
2016-07-22	66.16	66.38	64.17	65.97	27098
2016-07-25	65.50	65.66	64.98	65.07	24295
2016-07-26	65.00	65.00	63.97	64.60	49486
2016-07-27	64.60	65.30	64.30	64.69	26357
2016-07-28	64.60	64.78	64.38	64.56	18844
2016-07-29	64.60	64.72	63.59	64.60	25654
2016-08-01	64.64	64.71	64.17	64.26	12552
2016-08-02	63.75	64.30	63.38	63.79	33323
2016-08-03	63.91	63.91	62.58	63.00	39998
2016-08-04	63.31	63.99	62.71	63.04	11923
2016-08-05	63.22	64.74	62.89	64.34	22780
2016-08-08	64.21	65.04	63.59	64.21	13280
2016-08-09	64.42	65.42	64.22	64.81	23675
2016-08-10	65.10	65.50	64.46	64.69	25662
2016-08-11	65.13	65.63	63.00	64.80	20914
2016-08-12	65.00	65.12	64.75	64.84	12573
2016-08-15	65.00	65.98	63.83	64.97	31990
2016-08-16	65.00	65.18	64.08	64.22	17274
2016-08-17	64.55	64.56	64.00	64.26	13401
2016-08-18	64.27	64.97	64.10	64.75	10789
2016-08-19	64.62	65.12	64.24	65.00	31162
2016-08-22	65.11	65.70	64.53	65.19	20713
2016-08-23	65.20	65.70	64.85	64.92	14744
2016-08-24	65.23	65.23	64.33	64.71	9922
2016-08-25	64.80	65.50	64.55	64.71	19476
2016-08-26	64.99	65.42	64.16	64.50	13106
2016-08-29	64.42	65.47	64.42	65.00	12513
2016-08-30	64.99	65.94	64.88	65.70	10622
2016-08-31	65.55	65.57	64.63	64.98	21538
2016-09-01	65.06	65.08	64.35	64.78	10543
2016-09-02	65.19	65.99	64.82	65.99	18233
2016-09-06	65.75	65.75	64.81	65.15	26999
2016-09-07	65.20	66.10	64.44	66.00	28420
2016-09-08	65.89	66.00	64.74	65.80	17609
2016-09-09	65.55	65.55	63.74	64.04	29665
2016-09-12	63.79	65.20	63.36	64.82	27278
2016-09-13	64.59	64.59	62.98	63.58	32226
2016-09-14	63.94	63.94	62.75	62.88	17537
2016-09-15	63.20	63.49	62.87	63.27	15430
2016-09-16	63.35	65.33	62.96	64.69	117480
2016-09-19	64.86	65.40	64.61	65.19	22051
2016-09-20	65.41	65.48	64.97	64.97	12053
2016-09-21	65.13	65.44	64.15	65.05	10191
2016-09-22	65.59	66.30	65.32	65.95	21814
2016-09-23	65.58	65.58	64.84	64.84	11005
2016-09-26	64.94	65.55	64.20	64.20	12542
2016-09-27	64.53	65.34	64.39	64.42	14107
2016-09-28	64.90	65.33	64.54	64.99	22665
2016-09-29	65.15	65.93	64.53	64.53	25190
2016-09-30	64.91	66.08	64.80	65.99	24014
2016-10-03	65.80	65.80	64.94	65.31	22201
2016-10-04	65.48	65.90	65.43	65.71	11206
2016-10-05	65.76	66.43	65.73	65.87	19049
2016-10-06	65.76	65.76	65.10	65.60	13489
2016-10-07	65.00	65.56	64.89	65.30	30476
2016-10-10	65.72	66.25	65.72	66.02	39349
2016-10-11	65.99	66.10	65.05	65.05	23156
2016-10-12	65.40	66.34	65.05	66.17	17615
2016-10-13	65.85	66.41	65.45	65.79	18157
2016-10-14	66.23	66.41	65.62	66.18	34876
2016-10-17	66.10	66.40	66.01	66.32	25397
2016-10-18	66.40	66.64	65.83	66.01	27293
2016-10-19	66.19	66.30	65.73	65.73	11250
2016-10-20	65.83	66.17	65.53	65.97	9795
2016-10-21	65.53	65.89	65.20	65.20	18852
2016-10-24	65.68	66.25	65.10	65.95	14216
2016-10-25	65.89	66.71	65.45	66.66	19928
2016-10-26	66.31	66.31	65.01	65.62	23694
2016-10-27	65.80	65.80	64.62	64.76	29213
2016-10-28	64.94	65.83	64.12	64.72	21626
2016-10-31	64.77	65.35	63.60	64.70	32340
2016-11-01	64.74	65.70	63.94	64.63	31921
2016-11-02	64.49	65.50	64.24	64.27	15679
2016-11-03	64.17	64.29	63.36	63.40	21764
2016-11-04	62.65	64.00	62.65	62.93	19756
2016-11-07	63.06	64.81	63.06	64.57	26456
2016-11-08	64.33	65.11	63.92	64.89	22368
2016-11-09	64.25	65.81	63.10	65.81	43891
2016-11-10	66.11	66.96	65.08	66.33	46588
2016-11-11	66.47	68.00	65.34	67.53	69644
2016-11-14	67.79	69.29	67.39	68.53	40859
2016-11-15	68.75	70.12	68.27	69.57	74683
2016-11-16	69.60	69.88	68.61	68.99	30321
2016-11-17	68.62	69.90	68.62	69.09	28706
2016-11-18	69.15	69.83	67.98	69.82	28313
2016-11-21	69.80	69.94	68.90	69.51	33343
2016-11-22	69.65	70.06	69.04	69.82	30491
2016-11-23	69.36	70.03	68.79	69.86	23226
2016-11-25	69.94	70.77	69.21	70.48	15164
2016-11-28	70.35	70.45	69.05	69.36	39101
2016-11-29	69.57	70.81	68.56	69.97	47697
2016-11-30	70.31	70.62	68.32	68.60	46400
2016-12-01	68.80	69.95	68.22	68.64	30704
2016-12-02	68.53	70.14	68.42	69.13	39578
2016-12-05	69.54	70.30	69.42	70.07	38521
2016-12-06	69.97	70.19	69.40	69.93	31004
2016-12-07	69.72	70.57	68.42	70.10	39602
2016-12-08	70.47	73.42	70.35	73.20	78399
2016-12-09	73.47	74.97	73.05	74.77	67745
2016-12-12	74.14	75.32	74.14	75.17	40208
2016-12-13	75.20	76.18	72.49	75.41	28924
2016-12-14	75.21	76.12	74.25	74.45	25259
2016-12-15	74.23	76.09	74.14	75.32	33554
2016-12-16	75.77	77.13	75.77	76.78	124028
2016-12-19	76.63	77.62	76.38	76.76	32786
2016-12-20	77.36	78.16	77.10	78.02	39118
2016-12-21	78.07	78.58	77.45	78.11	20152
2016-12-22	78.32	78.75	77.00	77.02	26976
2016-12-23	77.02	77.92	77.02	77.65	18900
2016-12-27	77.37	78.99	77.37	78.00	33400
2016-12-28	77.93	77.93	76.87	77.26	17502
2016-12-29	77.28	77.88	76.42	76.75	31862
2016-12-30	76.75	76.75	75.44	75.79	17286
2017-01-03	75.75	76.10	75.31	75.45	38840
2017-01-04	75.50	75.90	75.03	75.60	59150
2017-01-05	75.51	75.79	75.01	75.04	25320
2017-01-06	75.47	75.82	74.53	75.08	28545
2017-01-09	74.78	75.10	74.36	74.61	38367
2017-01-10	74.84	75.97	74.64	75.83	42289
2017-01-11	75.70	77.01	75.70	76.93	22452
2017-01-12	76.88	76.88	75.65	75.80	20111
2017-01-13	76.40	76.72	76.10	76.50	25149
2017-01-17	76.18	76.73	76.15	76.36	23671
2017-01-18	76.46	76.46	75.90	76.37	37490
2017-01-19	76.39	76.50	75.42	75.42	31015
2017-01-20	75.39	76.82	75.10	75.94	36627
2017-01-23	76.18	76.18	74.99	75.47	17758
2017-01-24	75.84	76.61	74.41	76.55	37573
2017-01-25	77.00	77.00	75.98	76.55	15386
2017-01-26	76.66	76.66	75.52	76.15	10346
2017-01-27	76.32	76.37	75.64	76.21	10419
2017-01-30	75.52	75.71	74.23	74.41	18078
2017-01-31	74.28	74.85	74.22	74.85	55957
2017-02-01	74.87	75.34	74.59	74.62	25188
2017-02-02	74.72	74.79	73.80	73.99	18576
2017-02-03	74.25	74.35	73.52	73.93	31077
2017-02-06	74.40	74.40	72.38	72.52	48340
2017-02-07	72.68	73.05	71.52	71.95	52133
2017-02-08	71.73	71.73	70.79	70.98	57158
2017-02-09	71.21	72.07	70.99	71.98	18861
2017-02-10	71.70	72.66	70.33	72.45	12474
2017-02-13	73.43	73.47	72.31	72.72	15912
2017-02-14	72.60	72.98	72.20	72.98	12750
2017-02-15	72.61	73.48	72.10	73.21	21399
2017-02-16	73.40	74.15	72.99	73.71	34543
2017-02-17	73.71	75.39	73.34	73.57	23299
2017-02-21	74.20	74.28	73.51	74.24	22384
2017-02-22	74.07	74.83	73.85	74.67	27790
2017-02-23	74.49	74.94	74.04	74.40	14277
2017-02-24	73.87	74.50	73.87	74.29	13404
2017-02-27	74.30	75.02	74.15	74.47	17362
2017-02-28	74.36	75.21	73.09	74.62	32683
2017-03-01	75.50	75.67	74.51	75.11	23253
2017-03-02	75.11	75.30	74.30	74.43	19535
2017-03-03	74.55	75.65	73.80	74.39	16085
2017-03-06	74.00	74.78	73.74	74.09	15826
2017-03-07	74.08	75.13	73.55	74.31	16715
2017-03-08	74.12	74.72	73.49	73.51	17242
2017-03-09	73.55	74.19	72.72	73.18	13438
2017-03-10	73.80	73.87	73.22	73.33	22158
2017-03-13	72.93	73.80	71.78	73.52	13550
2017-03-14	73.21	73.66	71.79	72.94	14981
2017-03-15	73.38	74.55	73.32	74.28	21185
2017-03-16	73.94	74.64	73.61	74.03	23905
2017-03-17	73.80	75.55	69.61	73.19	100017
2017-03-20	73.00	73.00	71.23	72.17	12529
2017-03-21	72.53	72.53	71.64	71.88	20109
2017-03-22	71.86	72.52	71.48	72.08	17774
2017-03-23	72.09	73.36	72.09	72.44	8507
2017-03-24	72.50	73.28	71.71	71.78	29006
2017-03-27	71.43	71.95	70.62	71.56	22292
2017-03-28	71.56	71.97	70.89	71.23	15896
2017-03-29	71.40	71.74	70.53	70.89	15967
2017-03-30	71.32	72.32	71.06	71.65	23926
2017-03-31	71.79	71.79	71.03	71.30	31227
2017-04-03	71.30	71.30	69.76	69.96	50389
2017-04-04	69.97	70.16	69.04	70.06	19605
2017-04-05	70.31	70.81	69.81	69.97	20525
2017-04-06	70.30	71.57	70.04	71.00	34026
2017-04-07	71.16	71.45	70.42	70.85	19748
2017-04-10	70.88	71.31	70.62	71.06	17692
2017-04-11	70.98	72.07	68.69	72.01	18819
2017-04-12	71.89	72.13	70.29	70.85	17848
2017-04-13	70.79	70.80	69.82	70.31	12235
2017-04-17	70.40	71.13	70.15	70.98	16670
2017-04-18	70.84	70.86	69.98	70.65	10151
2017-04-19	70.84	72.37	68.48	70.76	18203
2017-04-20	70.91	73.77	69.05	72.46	36827
2017-04-21	72.63	73.80	72.00	73.73	47575
2017-04-24	74.27	74.91	72.58	73.14	30720
2017-04-25	73.53	74.64	71.69	73.76	33827
2017-04-26	73.76	75.13	73.24	74.25	29957
2017-04-27	74.25	75.20	74.04	74.18	23014
2017-04-28	74.60	75.03	70.92	74.42	29063
2017-05-01	74.47	74.83	70.81	73.37	29932
2017-05-02	73.48	74.68	71.42	74.55	28803
2017-05-03	74.27	75.70	70.69	73.37	37356
2017-05-04	73.80	73.80	71.94	73.52	19382
2017-05-05	73.43	74.40	71.82	73.22	24330
2017-05-08	73.60	74.26	72.69	73.25	23341
2017-05-09	72.94	74.26	71.01	72.94	25016
2017-05-10	73.01	74.12	70.11	72.98	25234
2017-05-11	72.74	73.66	71.59	72.16	32489
2017-05-12	72.00	73.81	71.01	71.77	20732
2017-05-15	72.43	73.00	71.00	72.04	26607
2017-05-16	72.21	72.60	71.10	71.86	21977
2017-05-17	70.78	73.58	70.04	70.75	40384
2017-05-18	70.70	71.66	69.95	70.11	54553
2017-05-19	71.82	71.82	69.86	70.02	49321
2017-05-22	70.01	70.42	69.62	69.96	42567
2017-05-23	69.90	70.16	69.39	69.48	35894
2017-05-24	69.65	69.89	68.84	69.18	18682
2017-05-25	69.12	69.78	69.12	69.51	13156
2017-05-26	69.51	69.97	68.68	69.57	17196
2017-05-30	69.41	69.54	68.61	68.66	21209
2017-05-31	68.99	68.99	68.32	68.50	33042
2017-06-01	68.50	69.97	68.50	68.96	45934
2017-06-02	69.10	71.65	69.10	70.91	36956
2017-06-05	70.77	71.22	69.22	69.85	19126
2017-06-06	69.40	70.50	69.31	69.67	16470
2017-06-07	69.55	69.95	69.26	69.58	16158
2017-06-08	69.62	70.87	69.00	69.98	37526
2017-06-09	69.97	72.28	69.63	71.30	40378
2017-06-12	71.31	74.80	70.83	72.12	61100
2017-06-13	72.15	72.78	71.94	72.37	36098
2017-06-14	72.08	72.87	71.80	72.38	29360
2017-06-15	71.71	72.85	70.62	71.74	29805
2017-06-16	70.93	72.81	70.93	72.77	62345
2017-06-19	72.87	72.90	71.77	72.06	21068
2017-06-20	71.63	72.12	70.92	71.27	29566
2017-06-21	71.97	72.41	70.97	71.28	22802
2017-06-22	71.69	72.24	70.89	71.77	20520
2017-06-23	71.88	72.50	70.74	71.99	76108
2017-06-26	71.72	72.23	71.24	71.42	24415
2017-06-27	71.66	71.66	70.51	70.31	14711
2017-06-28	70.01	71.40	70.01	70.96	14727
2017-06-29	71.08	71.08	69.66	70.98	28094
2017-06-30	70.78	71.12	70.05	70.14	19929
2017-07-03	70.14	71.12	69.26	70.24	18359
2017-07-05	69.76	70.45	69.38	69.49	30123
2017-07-06	69.24	69.36	68.39	68.48	25068
2017-07-07	68.73	68.99	68.32	68.69	30336
2017-07-10	68.69	69.20	67.53	67.86	30911
2017-07-11	68.05	69.49	67.33	68.40	39637
2017-07-12	68.46	69.88	68.46	69.12	19786
2017-07-13	69.20	69.43	68.33	68.66	16155
2017-07-14	68.68	68.81	68.06	68.38	16213
2017-07-17	68.38	69.55	68.05	68.50	22260
2017-07-18	68.03	69.16	67.70	67.87	28378
2017-07-19	68.03	68.73	68.03	68.44	21819
2017-07-20	68.31	69.21	68.25	68.92	26492
2017-07-21	70.00	70.00	68.08	68.25	28507
2017-07-24	68.94	68.94	67.71	68.19	24914
2017-07-25	68.73	68.73	67.09	67.09	24961
2017-07-26	67.50	67.92	67.00	67.29	24806
2017-07-27	67.07	67.34	66.52	66.68	28528
2017-07-28	66.70	66.97	66.47	66.47	13332
2017-07-31	66.11	67.20	65.17	65.17	33212
2017-08-01	65.55	66.72	65.39	65.56	27137
2017-08-02	66.21	66.21	64.06	64.66	23057
2017-08-03	64.65	66.04	63.23	63.38	33290
2017-08-04	57.97	64.69	57.73	63.39	54255
2017-08-07	63.39	64.32	62.89	63.39	20503
2017-08-08	63.46	64.88	63.39	64.19	13297
2017-08-09	64.48	65.21	64.13	64.81	33034
2017-08-10	64.95	65.08	64.15	64.50	24014
2017-08-11	64.23	64.76	63.62	64.37	20263
2017-08-14	64.17	65.38	64.17	64.91	26287
2017-08-15	64.71	65.02	63.89	63.95	25993
2017-08-16	63.75	64.21	62.60	62.74	62170
2017-08-17	62.74	62.92	61.46	61.59	45734
2017-08-18	61.22	62.00	61.22	61.78	40288
2017-08-21	62.08	62.44	61.75	62.23	23137
2017-08-22	62.33	63.62	62.33	63.07	27146
2017-08-23	62.54	63.27	61.04	61.04	32875
2017-08-24	61.23	62.12	60.36	61.23	45761
2017-08-25	61.07	62.20	61.07	61.44	25631
2017-08-28	61.80	61.98	60.91	61.05	27902
2017-08-29	61.28	61.35	59.77	61.06	36913
2017-08-30	60.66	61.66	60.66	61.22	20849
2017-08-31	61.56	62.57	61.01	62.34	35087
2017-09-01	62.52	62.52	60.69	60.97	56078
2017-09-05	61.21	61.67	60.79	61.06	36394
2017-09-06	61.33	62.22	60.73	61.41	40437
2017-09-07	61.41	62.31	61.24	61.53	51897
2017-09-08	61.10	63.53	61.10	63.39	39760
2017-09-11	63.62	64.44	63.46	64.28	37178
2017-09-12	64.17	64.80	63.79	64.12	22600
2017-09-13	64.33	64.33	63.29	63.66	24867
2017-09-14	63.88	64.79	63.60	63.67	42016
2017-09-15	64.09	64.12	62.85	62.99	119896
2017-09-18	62.77	63.14	62.21	62.24	32572
2017-09-19	62.30	62.50	61.02	61.48	40487
2017-09-20	61.09	62.29	61.09	61.89	28602
2017-09-21	61.88	62.87	61.88	62.46	24341
2017-09-22	62.41	62.90	61.55	62.41	36045
2017-09-25	62.80	62.80	61.11	61.36	32427
2017-09-26	61.55	62.77	61.47	62.36	28133
2017-09-27	62.64	62.83	61.80	62.06	54424
2017-09-28	61.62	63.18	61.32	62.92	33345
2017-09-29	62.89	63.33	61.76	62.57	45197
2017-10-02	62.74	64.53	62.69	64.23	23190
2017-10-03	63.76	65.24	63.45	64.50	32242
2017-10-04	64.50	64.89	63.64	64.30	33458
2017-10-05	63.96	64.90	63.60	64.11	38252
2017-10-06	63.58	64.22	63.09	63.13	31239
2017-10-09	63.12	64.08	62.36	62.68	811311
2017-10-10	62.68	64.01	62.49	62.85	36411
2017-10-11	63.08	63.70	62.61	62.95	39035
2017-10-12	62.73	63.62	62.54	63.04	22464
2017-10-13	63.29	63.67	62.95	63.10	30080
2017-10-16	63.49	64.05	62.72	63.57	20768
2017-10-17	63.63	64.48	63.46	64.21	35773
2017-10-18	64.41	65.35	64.02	64.77	35485
2017-10-19	64.62	65.30	64.03	64.63	31198
2017-10-20	65.10	65.68	64.46	65.47	26973
2017-10-23	65.70	65.70	64.31	64.87	20126
2017-10-24	64.98	65.05	63.47	64.48	31994
2017-10-25	64.74	65.21	63.64	65.18	25090
2017-10-26	65.06	65.25	64.42	64.90	9370
2017-10-27	63.93	65.29	63.93	64.79	23074
2017-10-30	64.32	64.87	63.27	63.27	19584
2017-10-31	63.69	64.49	62.96	64.00	33240
2017-11-01	64.57	64.57	62.69	62.85	13233
2017-11-02	63.37	65.25	63.22	65.19	13336
2017-11-03	64.60	65.48	63.96	64.03	14880
2017-11-06	64.40	64.69	63.84	64.38	8571
2017-11-07	64.08	64.40	62.46	62.85	17968
2017-11-08	62.44	63.27	62.09	63.05	21515
2017-11-09	62.52	64.03	62.48	63.25	10981
2017-11-10	64.00	64.00	62.31	62.42	22292
2017-11-13	62.70	64.32	62.62	62.94	17461
2017-11-14	62.88	64.99	62.88	64.90	26558
2017-11-15	64.40	64.78	63.16	63.19	31853
2017-11-16	63.39	65.25	63.39	64.13	36760
2017-11-17	63.46	64.32	63.08	63.50	24638
2017-11-20	63.66	64.48	62.50	64.34	19817
2017-11-21	64.60	65.71	64.12	65.55	48327
2017-11-22	65.41	66.68	64.33	65.45	24205
2017-11-24	65.76	66.20	64.54	65.81	9795
2017-11-27	65.46	65.78	65.04	65.53	16356
2017-11-28	65.82	66.06	64.43	66.06	29929
2017-11-29	65.97	68.06	65.55	67.64	68759
2017-11-30	67.50	67.64	66.13	66.35	32460
2017-12-01	66.48	66.70	64.59	66.01	23690
2017-12-04	66.58	66.60	65.05	65.25	28858
2017-12-05	65.25	65.25	64.12	64.12	24710
2017-12-06	63.96	64.80	63.74	63.74	21428
2017-12-07	63.78	64.53	63.48	63.74	24787
2017-12-08	63.90	64.35	62.97	63.32	13647
2017-12-11	63.41	63.86	61.96	62.60	29414
2017-12-12	62.45	63.74	62.45	63.07	35417
2017-12-13	63.14	63.84	62.27	62.45	48735
2017-12-14	62.83	64.17	61.20	61.20	40308
2017-12-15	60.70	64.28	60.70	64.13	115860
2017-12-18	64.20	64.20	62.54	62.64	39475
2017-12-19	63.00	63.31	62.05	62.05	33848
2017-12-20	62.57	63.98	62.23	62.49	35645
2017-12-21	62.86	63.40	61.99	62.11	25127
2017-12-22	62.13	62.90	61.91	62.03	23436
2017-12-26	61.91	62.63	61.69	61.77	18920
2017-12-27	61.77	62.74	61.77	61.49	18748
2017-12-28	61.69	62.49	61.55	61.78	14771
2017-12-29	62.04	62.04	60.90	60.94	25028
2018-01-02	61.47	63.13	61.47	61.94	33138
2018-01-03	62.20	62.42	60.92	61.41	30057
2018-01-04	61.62	62.27	60.78	61.04	25808
2018-01-05	61.55	63.12	61.16	62.92	36335
2018-01-08	62.64	63.50	61.21	61.71	38951
2018-01-09	61.82	63.10	61.72	63.04	28029
2018-01-10	62.80	64.87	62.19	63.92	44707
2018-01-11	64.02	64.96	63.55	64.74	42913
2018-01-12	64.82	64.82	63.43	64.09	30347
2018-01-16	64.71	65.29	63.84	63.90	36162
2018-01-17	64.49	65.03	63.41	64.18	27524
2018-01-18	64.19	64.20	62.33	62.78	24539
2018-01-19	62.91	63.57	62.59	63.07	26024
2018-01-22	63.07	63.41	62.69	63.16	42905
2018-01-23	62.94	64.04	62.94	63.40	26559
2018-01-24	63.62	64.03	62.54	62.63	30654
2018-01-25	62.99	64.38	61.84	64.06	37149
2018-01-26	64.42	64.42	61.61	62.55	56375
2018-01-29	62.77	64.00	61.88	62.96	29179
2018-01-30	62.31	63.20	62.00	62.51	20157
2018-01-31	62.92	63.41	61.40	62.37	37488
2018-02-01	61.87	62.58	61.03	61.96	26220
2018-02-02	61.49	61.80	60.28	61.08	50240
2018-02-05	60.72	60.72	57.60	57.73	38969
2018-02-06	57.00	60.06	57.00	59.93	54869
2018-02-07	59.88	60.39	59.02	59.49	26295
2018-02-08	59.76	60.52	58.84	60.03	41813
2018-02-09	60.34	60.46	59.04	59.83	36740
2018-02-12	60.48	61.02	59.16	59.20	40785
2018-02-13	58.91	61.69	58.91	61.37	34903
2018-02-14	60.71	61.37	60.66	60.79	26040
2018-02-15	61.29	62.21	61.12	61.92	18594
2018-02-16	61.92	63.84	60.90	62.73	34066
2018-02-20	62.20	62.41	58.00	58.00	74777
2018-02-21	58.00	60.17	57.70	58.25	61575
2018-02-22	58.53	60.66	58.53	60.35	47454
2018-02-23	60.96	61.33	59.46	61.18	45206
2018-02-26	61.38	61.42	59.83	61.14	34282
2018-02-27	61.00	61.21	59.87	60.77	28153
2018-02-28	61.00	61.00	58.57	58.67	43649
2018-03-01	58.97	60.01	57.95	58.53	36412
2018-03-02	58.55	60.13	58.40	60.13	36634
2018-03-05	59.81	62.09	59.30	61.21	35320
2018-03-06	61.10	61.10	59.53	60.04	23389
2018-03-07	59.72	61.97	59.48	60.70	36620
2018-03-08	60.79	61.86	60.09	61.68	45077
2018-03-09	62.02	62.52	60.32	62.12	27886
2018-03-12	62.12	62.39	60.58	61.15	42456
2018-03-13	61.29	61.63	59.53	59.56	47424
2018-03-14	59.75	60.89	59.20	60.73	42582
2018-03-15	60.57	61.33	60.11	61.24	50714
2018-03-16	60.89	60.89	57.50	59.10	259495
2018-03-19	59.27	62.28	59.27	62.27	62940
2018-03-20	62.32	62.32	60.24	61.87	64041
2018-03-21	61.70	62.19	60.73	60.73	20871
2018-03-22	60.35	62.72	60.35	60.67	30054
2018-03-23	61.11	61.33	59.65	59.65	32362
2018-03-26	60.38	61.26	59.61	60.59	33706
2018-03-27	60.72	60.90	59.61	59.83	23504
2018-03-28	59.73	60.52	59.42	60.01	24495
2018-03-29	60.20	60.89	59.50	59.63	45571
2018-04-02	59.77	60.21	58.67	59.58	34134
2018-04-03	59.89	60.56	58.96	59.68	29931
2018-04-04	59.16	60.81	59.16	60.68	31583
2018-04-05	60.54	61.28	59.84	60.68	25625
2018-04-06	60.68	61.25	59.07	59.51	35646
2018-04-09	59.85	61.14	59.34	60.52	46616
2018-04-10	61.14	61.73	60.34	60.64	38562
2018-04-11	60.38	61.48	60.16	61.21	44516
2018-04-12	61.32	61.87	60.38	60.38	21081
2018-04-13	60.84	61.09	60.50	60.87	14686
2018-04-16	61.20	62.10	60.77	61.56	30652
2018-04-17	61.73	62.81	61.73	62.09	21933
2018-04-18	62.25	62.96	62.25	62.55	16271
2018-04-19	62.52	63.00	62.19	62.74	21524
2018-04-20	62.31	62.98	61.77	62.97	32829
2018-04-23	63.10	63.25	61.98	63.25	22996
2018-04-24	63.90	64.32	62.86	63.18	23688
2018-04-25	62.70	63.65	62.70	63.01	21444
2018-04-26	63.19	63.24	62.41	63.03	17227
2018-04-27	63.13	63.61	62.12	62.31	48419
2018-04-30	62.66	63.06	61.28	61.28	31206
2018-05-01	61.34	62.12	60.81	61.41	21147
2018-05-02	61.23	62.44	61.23	61.81	15782
2018-05-03	61.91	62.05	61.24	61.90	11918
2018-05-04	61.01	63.41	61.01	63.39	27260
2018-05-07	63.51	64.45	63.02	63.73	30402
2018-05-08	63.73	64.18	63.21	63.63	31540
2018-05-09	63.66	64.50	62.92	64.28	34261
2018-05-10	64.29	64.79	63.72	63.72	17534
2018-05-11	63.81	64.66	63.72	64.08	11220
2018-05-14	64.08	64.43	63.48	63.48	15394
2018-05-15	63.67	64.53	63.46	64.20	24303
2018-05-16	64.27	65.17	64.27	64.51	24233
2018-05-17	64.56	65.75	64.56	64.76	28749
2018-05-18	65.75	65.85	64.85	64.96	28458
2018-05-21	65.03	66.25	65.02	66.24	24207
2018-05-22	66.15	66.56	65.41	65.83	17458
2018-05-23	65.83	66.39	65.18	66.37	18434
2018-05-24	66.21	66.21	65.17	65.58	16966
2018-05-25	65.66	66.37	65.38	65.96	16687
2018-05-29	65.80	66.52	65.50	66.23	19314
2018-05-30	66.28	67.84	66.24	67.67	40151
2018-05-31	67.32	67.60	66.28	66.40	32086
2018-06-01	67.06	67.65	66.39	67.01	27538
2018-06-04	67.37	68.60	67.14	67.71	38633
2018-06-05	67.55	68.49	67.55	68.30	19497
2018-06-06	68.30	69.02	67.67	68.10	35697
2018-06-07	68.25	68.80	67.43	68.52	28875
2018-06-08	68.51	69.51	68.20	68.52	25617
2018-06-11	69.05	69.76	68.60	69.62	28341
2018-06-12	69.59	69.90	68.88	69.42	25739
2018-06-13	69.41	69.76	69.08	69.46	20130
2018-06-14	69.64	70.99	69.23	70.89	41497
2018-06-15	70.65	71.33	70.07	70.89	53502
2018-06-18	70.92	71.81	70.24	71.81	37102
2018-06-19	71.60	72.66	71.29	72.37	37213
2018-06-20	72.39	73.17	71.83	72.48	25869
2018-06-21	72.58	72.90	71.77	72.22	24047
2018-06-22	72.50	73.25	71.89	72.52	132474
2018-06-25	72.39	72.46	71.43	72.03	32538
2018-06-26	72.15	73.08	72.15	72.80	15813
2018-06-27	72.59	72.59	71.02	70.52	20954
2018-06-28	70.56	71.05	69.72	69.81	24510
2018-06-29	69.98	70.88	69.98	70.38	28989
2018-07-02	69.89	70.99	69.89	70.62	17398
2018-07-03	70.72	71.64	70.31	71.31	13525
2018-07-05	71.40	71.62	70.88	71.18	20641
2018-07-06	71.29	72.15	71.13	71.76	28911
2018-07-09	72.02	72.44	70.60	70.85	70372
2018-07-10	70.77	71.73	70.27	70.33	23381
2018-07-11	70.12	71.12	70.12	70.26	26282
2018-07-12	70.63	70.63	69.69	70.38	21923
2018-07-13	70.30	70.92	69.86	69.94	14313
2018-07-16	69.86	70.75	69.62	70.35	25181
2018-07-17	70.70	71.01	70.00	70.30	27039
2018-07-18	70.28	70.28	69.81	69.83	19753
2018-07-19	70.07	71.41	69.57	71.17	44450
2018-07-20	71.31	71.41	70.02	70.30	36325
2018-07-23	70.63	71.64	70.63	71.32	22109
2018-07-24	71.52	71.57	70.39	70.52	42334
2018-07-25	70.68	71.34	70.51	70.51	27308
2018-07-26	70.47	71.56	70.47	71.50	35858
2018-07-27	71.60	71.65	70.43	70.43	26668
2018-07-30	70.54	71.29	70.36	70.46	16553
2018-07-31	70.70	72.60	69.62	72.08	79615
2018-08-01	72.24	72.48	70.98	72.46	42878
2018-08-02	72.62	73.01	71.44	73.00	24998
2018-08-03	72.56	73.41	72.06	72.14	19106
2018-08-06	72.00	73.10	72.00	72.16	20252
2018-08-07	72.29	73.29	71.66	72.66	40221
2018-08-08	72.51	74.67	71.95	72.06	25146
2018-08-09	72.15	73.00	72.06	73.00	15024
2018-08-10	72.78	74.20	71.67	72.86	24217
2018-08-13	73.14	74.34	73.04	74.23	31973
2018-08-14	74.15	76.28	73.66	76.12	42147
2018-08-15	76.48	77.34	75.72	76.18	26527
2018-08-16	75.85	76.90	75.85	76.50	20115
2018-08-17	76.35	76.74	75.60	75.80	25272
2018-08-20	76.00	76.45	75.39	76.15	20963
2018-08-21	76.17	76.56	75.85	75.91	20906
2018-08-22	75.77	76.00	75.36	75.99	24295
2018-08-23	76.00	76.09	75.39	76.00	38606
2018-08-24	76.33	77.38	75.87	76.75	45566
2018-08-27	77.75	77.75	76.24	76.62	40274
2018-08-28	76.42	77.22	76.24	76.43	29394
2018-08-29	76.43	78.01	76.43	77.51	36426
2018-08-30	77.32	78.88	77.32	78.19	36395
2018-08-31	77.80	78.69	76.52	77.07	31551
2018-09-04	77.00	77.38	75.54	75.85	38940
2018-09-05	75.74	77.60	75.34	77.18	32748
2018-09-06	77.23	77.58	76.94	77.43	18847
2018-09-07	77.30	78.00	76.25	76.85	27695
2018-09-10	76.97	76.97	74.62	74.71	21524
2018-09-11	74.71	75.15	73.87	75.15	34132
2018-09-12	75.19	75.79	74.64	75.01	24134
2018-09-13	75.29	76.45	73.85	76.24	24705
2018-09-14	76.40	76.58	73.98	74.02	27261
2018-09-17	73.93	75.57	73.93	74.88	22303
2018-09-18	75.09	75.26	73.71	73.82	26813
2018-09-19	74.14	74.49	72.71	73.14	46888
2018-09-20	73.39	73.46	72.35	72.78	56068
2018-09-21	72.74	73.83	72.41	73.69	126717
2018-09-24	73.92	74.95	72.81	74.66	38523
2018-09-25	74.76	75.02	74.19	74.46	22011
2018-09-26	74.64	75.24	74.21	74.39	15813
2018-09-27	74.69	75.02	73.00	74.16	18992
2018-09-28	73.96	75.46	73.03	75.37	28132
2018-10-01	75.40	76.05	73.60	74.14	29203
2018-10-02	74.08	74.27	73.50	73.72	27552
2018-10-03	74.18	74.39	73.50	74.39	23056
2018-10-04	74.26	75.07	73.52	74.61	44424
2018-10-05	74.59	75.40	74.11	74.37	45147
2018-10-08	74.39	76.37	74.38	75.96	33460
2018-10-09	75.80	77.79	75.01	76.77	66433
2018-10-10	76.77	77.79	75.71	75.90	43549
2018-10-11	75.78	77.07	75.22	75.88	32427
2018-10-12	76.20	76.33	74.11	74.30	40133
2018-10-15	74.80	75.57	74.30	74.71	31756
2018-10-16	74.80	76.68	74.10	76.68	22620
2018-10-17	76.85	76.85	75.03	75.58	28482
2018-10-18	75.54	76.14	74.42	74.43	25734
2018-10-19	74.23	75.78	73.62	73.84	35270
2018-10-22	74.07	75.34	74.01	75.34	28577
2018-10-23	74.92	76.65	74.33	75.60	32324
2018-10-24	75.83	75.97	73.57	74.00	46836
2018-10-25	75.39	76.94	74.74	76.78	55701
2018-10-26	76.70	77.44	75.80	77.26	34560
2018-10-29	78.04	78.77	77.31	78.44	34709
2018-10-30	78.74	80.00	78.23	79.91	38443
2018-10-31	80.53	81.98	79.03	79.53	35852
2018-11-01	79.54	80.34	78.71	78.71	25806
2018-11-02	79.14	80.20	78.88	79.50	36578
2018-11-05	79.45	79.50	78.41	78.77	28436
2018-11-06	78.59	79.50	78.35	79.50	26652
2018-11-07	79.50	82.89	79.50	82.53	66009
2018-11-08	82.46	83.97	82.37	82.68	33354
2018-11-09	84.90	84.90	80.25	80.48	35469
2018-11-12	80.82	82.34	80.22	80.78	32308
2018-11-13	81.03	81.03	79.29	79.67	33941
2018-11-14	79.78	79.93	78.88	79.77	22192
2018-11-15	79.35	79.92	78.39	79.06	36942
2018-11-16	78.77	80.01	78.40	80.01	27261
2018-11-19	80.01	80.47	79.23	79.64	49592
2018-11-20	79.49	80.68	78.45	78.47	27419
2018-11-21	78.68	80.50	78.16	80.14	28447
2018-11-23	80.14	80.99	79.55	80.76	9665
2018-11-26	81.34	81.34	80.55	80.93	23590
2018-11-27	80.43	81.64	80.43	81.47	26761
2018-11-28	81.60	83.00	80.83	82.66	36711
2018-11-29	82.21	83.46	82.21	83.26	27037
2018-11-30	83.42	83.61	82.36	83.45	41482
2018-12-03	84.29	84.29	81.70	83.00	25939
2018-12-04	83.00	83.00	80.63	80.67	25944
2018-12-06	80.61	81.41	78.85	81.00	45652
2018-12-07	80.58	81.76	80.14	80.97	29143
2018-12-10	80.65	81.83	78.90	81.42	53669
2018-12-11	81.45	81.70	79.66	80.48	32761
2018-12-12	81.19	82.86	80.35	81.50	37209
2018-12-13	81.27	82.61	79.56	80.52	31542
2018-12-14	81.33	81.41	78.53	79.70	34632
2018-12-17	79.99	79.99	77.71	78.90	55483
2018-12-18	79.53	79.53	77.46	78.31	45570
2018-12-19	78.42	78.42	75.95	76.24	72084
2018-12-20	75.93	76.17	74.32	75.35	77106
2018-12-21	75.06	76.66	74.17	74.49	109304
2018-12-24	74.49	76.82	73.20	75.11	40287
2018-12-26	75.43	77.35	75.01	77.35	40781
2018-12-27	76.70	77.67	75.31	76.33	25558
2018-12-28	77.05	78.60	76.96	78.00	40004
2018-12-31	78.55	78.92	77.80	78.45	24191
2019-01-02	78.10	78.72	76.04	77.72	26292
2019-01-03	77.47	77.68	76.62	76.78	21142
2019-01-04	77.10	78.53	76.53	77.76	33719
2019-01-07	78.12	78.80	77.05	77.97	34413
2019-01-08	78.68	78.80	77.59	77.85	43709
2019-01-09	78.14	78.63	76.54	76.63	70161
2019-01-10	76.50	77.45	76.00	76.40	20550
2019-01-11	76.13	76.91	75.67	76.40	35778
2019-01-14	76.07	76.29	74.77	75.40	38534
2019-01-15	75.52	76.99	73.50	76.96	20455
2019-01-16	76.98	77.44	75.41	76.00	40482
2019-01-17	76.26	77.17	75.90	76.54	45926
2019-01-18	76.40	77.38	74.95	75.29	47095
2019-01-22	74.17	75.38	73.50	74.75	53328
2019-01-23	75.59	76.66	74.99	76.44	27074
2019-01-24	76.86	76.87	75.75	75.76	20323
2019-01-25	76.64	77.71	75.85	77.53	36852
2019-01-28	77.35	77.95	77.04	77.84	29422
2019-01-29	78.04	79.02	78.01	78.81	35247
2019-01-30	78.50	79.77	78.26	79.47	58167
2019-01-31	79.72	81.14	79.72	80.33	66904
2019-02-01	80.54	80.57	78.73	80.56	35291
2019-02-04	80.48	81.24	80.03	81.20	30407
2019-02-05	81.86	81.86	81.09	81.10	22161
2019-02-06	81.20	81.44	80.57	81.09	15614
2019-02-07	81.00	82.34	81.00	81.69	36373
2019-02-08	82.49	83.24	81.65	82.41	58587
2019-02-11	82.70	83.57	82.23	83.29	40464
2019-02-12	83.40	84.21	83.21	83.75	39306
2019-02-13	83.90	83.90	82.06	83.72	33468
2019-02-14	83.75	84.00	83.00	83.50	31615
2019-02-15	83.69	84.26	82.49	83.88	30823
2019-02-19	85.43	86.53	83.10	84.03	44777
2019-02-20	83.29	83.69	81.91	82.10	50210
2019-02-21	81.94	83.52	81.94	83.52	28478
2019-02-22	82.93	83.97	82.70	83.59	33755
2019-02-25	84.21	84.21	82.66	82.76	41159
2019-02-26	83.11	83.94	81.29	81.91	54270
2019-02-27	81.30	81.89	80.05	80.49	31337
2019-02-28	80.54	81.69	80.38	81.41	32754
2019-03-01	81.55	81.66	80.16	81.06	30307
2019-03-04	80.92	80.92	78.47	78.56	48931
2019-03-05	78.43	79.46	78.32	78.72	26658
2019-03-06	78.50	79.20	76.34	76.69	55959
2019-03-07	76.30	76.99	75.50	76.74	77112
2019-03-08	76.36	78.73	75.50	78.47	39663
2019-03-11	78.38	79.49	77.66	79.49	43562
2019-03-12	80.25	80.29	79.05	79.32	40751
2019-03-13	79.73	81.34	79.42	80.68	56973
2019-03-14	80.06	82.19	80.06	80.80	56427
2019-03-15	80.65	81.87	79.10	79.48	222968
2019-03-18	79.59	81.53	79.59	81.53	58196
2019-03-19	81.53	81.84	79.70	80.24	24258
2019-03-20	80.33	80.56	78.78	79.08	35353
2019-03-21	78.85	80.48	78.85	79.29	17494
2019-03-22	79.33	79.42	77.30	78.62	49608
2019-03-25	78.45	78.54	77.32	77.88	20750
2019-03-26	78.17	78.61	76.59	78.05	26108
2019-03-27	77.98	77.98	76.45	77.11	42272
2019-03-28	76.28	76.96	75.87	76.62	34603
2019-03-29	76.36	77.34	75.57	75.88	52814
2019-04-01	75.69	76.57	75.17	75.37	32692
2019-04-02	75.00	75.08	74.21	74.44	27978
2019-04-03	74.74	74.88	73.17	74.12	41392
2019-04-04	73.72	74.52	73.12	74.22	30379
2019-04-05	74.44	75.06	74.26	74.88	40821
2019-04-08	75.00	75.00	73.93	74.18	33769
2019-04-09	73.63	74.08	72.81	73.08	35785
2019-04-10	73.25	74.90	73.08	74.83	34905
2019-04-11	74.63	74.99	73.83	73.83	24350
2019-04-12	74.02	74.61	73.62	73.62	21774
2019-04-15	73.68	74.89	73.30	73.86	26671
2019-04-16	73.92	74.20	72.42	73.03	44706
2019-04-17	73.03	73.03	70.89	72.23	48670
2019-04-18	71.86	72.99	71.52	72.78	27115
2019-04-22	72.12	73.22	71.12	71.68	26609
2019-04-23	71.84	73.85	71.84	72.48	85161
2019-04-24	72.48	74.85	72.48	74.20	53397
2019-04-25	74.08	74.20	72.81	72.86	34499
2019-04-26	73.19	75.40	73.19	74.99	33110
2019-04-29	74.86	75.41	74.28	74.83	21916
2019-04-30	74.83	75.43	74.29	75.43	41532
2019-05-01	75.45	75.52	74.41	74.47	21130
2019-05-02	74.55	75.35	74.45	74.89	17726
2019-05-03	75.16	76.64	74.26	76.01	26103
2019-05-06	75.43	76.42	75.16	76.41	24812
2019-05-07	75.88	76.58	75.46	76.30	25843
2019-05-08	76.60	77.04	75.70	76.73	28537
2019-05-09	76.50	77.92	76.18	77.92	15653
2019-05-10	78.01	78.01	76.31	77.16	36269
2019-05-13	76.80	78.16	76.20	77.99	29795
2019-05-14	78.24	79.83	78.11	79.33	66103
2019-05-15	79.19	80.00	78.55	79.02	49267
2019-05-16	78.77	79.90	78.25	78.71	20321
2019-05-17	78.26	80.00	77.72	79.99	41411
2019-05-20	79.39	80.31	79.39	79.75	32518
2019-05-21	79.92	81.50	79.67	80.08	41602
2019-05-22	80.00	80.52	78.70	79.24	44216
2019-05-23	78.79	79.41	76.73	76.91	33665
2019-05-24	77.07	78.48	76.87	78.01	20330
2019-05-28	78.01	79.01	77.27	77.83	60318
2019-05-29	77.04	78.32	75.93	76.47	29665
2019-05-30	76.68	78.05	76.49	77.44	23998
2019-05-31	77.04	77.86	76.26	77.67	44301
2019-06-03	77.64	79.23	76.98	78.85	36535
2019-06-04	79.13	79.57	78.47	78.50	51310
2019-06-05	78.86	78.96	78.14	78.44	16760
2019-06-06	78.44	79.58	78.33	78.80	23913
2019-06-07	79.21	80.20	78.93	79.68	16166
2019-06-10	80.49	80.49	79.15	79.53	27941
2019-06-11	79.39	79.78	78.95	79.53	36005
2019-06-12	79.55	80.01	78.19	79.96	28671
2019-06-13	80.02	81.30	79.80	81.23	56271
2019-06-14	81.50	81.93	80.70	81.31	32706
2019-06-17	81.77	81.87	80.06	81.25	37139
2019-06-18	81.43	82.11	81.09	82.00	32335
2019-06-19	82.38	82.82	81.15	82.22	40539
2019-06-20	82.94	82.94	80.41	80.72	39025
2019-06-21	80.00	80.62	79.68	80.39	90423
2019-06-24	80.74	82.00	80.37	81.43	42531
2019-06-25	81.63	81.95	79.52	79.52	29990
2019-06-26	79.50	80.41	78.72	78.43	33223
2019-06-27	78.63	80.50	78.60	80.40	34764
2019-06-28	80.64	81.62	79.94	81.15	72919
2019-07-01	80.45	81.38	80.18	80.48	22054
2019-07-02	80.48	81.41	79.92	81.16	28761
2019-07-03	81.20	81.47	80.44	80.75	9741
2019-07-05	80.62	80.87	79.69	80.53	21138
2019-07-08	80.90	80.90	79.77	80.48	39254
2019-07-09	80.21	80.31	78.90	80.12	32414
2019-07-10	80.31	81.29	80.22	80.69	17976
2019-07-11	80.87	81.23	80.71	81.08	15598
2019-07-12	80.00	82.23	80.00	81.12	32459
2019-07-15	81.57	82.90	81.50	82.57	53872
2019-07-16	82.77	83.25	82.36	83.06	20387
2019-07-17	83.00	83.67	82.64	83.06	20593
2019-07-18	83.56	84.00	83.00	83.56	14753
2019-07-19	83.03	84.25	83.03	83.93	22607
2019-07-22	84.62	84.95	83.25	84.76	37829
2019-07-23	84.86	84.93	83.09	84.39	23390
2019-07-24	84.35	84.93	83.18	84.05	59357
2019-07-25	84.07	84.88	83.95	84.44	13021
2019-07-26	84.75	86.26	84.75	85.87	32197
2019-07-29	85.97	87.21	85.97	86.39	22503
2019-07-30	86.72	88.01	86.13	87.92	45465
2019-07-31	88.12	89.55	86.96	87.60	57913
2019-08-01	87.72	88.25	86.15	86.15	42087
2019-08-02	85.97	86.66	85.57	86.11	22337
2019-08-05	85.28	85.36	83.62	84.69	35185
2019-08-06	84.52	85.09	83.09	84.21	28905
2019-08-07	83.72	85.25	83.45	84.17	21577
2019-08-08	84.55	86.11	83.43	83.91	44210
2019-08-09	84.79	85.36	83.58	83.70	23009
2019-08-12	83.53	84.00	82.88	83.39	19436
2019-08-13	84.07	84.98	84.07	84.50	20962
2019-08-14	83.91	84.09	82.62	82.95	23643
2019-08-15	83.26	83.71	82.43	82.61	20686
2019-08-16	82.83	82.89	82.10	82.19	65384
2019-08-19	82.80	83.59	81.78	82.68	43051
2019-08-20	82.71	82.97	81.73	81.85	16344
2019-08-21	82.04	83.61	81.92	83.22	21998
2019-08-22	83.39	83.71	81.95	82.31	23552
2019-08-23	81.88	82.68	80.03	80.04	49379
2019-08-26	80.67	81.77	80.34	81.51	15664
2019-08-27	81.46	81.73	79.26	80.09	63163
2019-08-28	80.15	81.29	80.12	81.25	24005
2019-08-29	81.59	81.82	79.96	79.98	24623
2019-08-30	80.00	81.27	80.00	80.80	28927
2019-09-03	80.77	80.77	79.18	79.66	30671
2019-09-04	80.13	80.30	78.29	78.42	34128
2019-09-05	79.17	80.51	78.65	80.10	45171
2019-09-06	80.25	80.25	78.96	79.70	31426
2019-09-09	80.00	81.37	79.89	81.19	29960
2019-09-10	81.41	83.26	80.50	81.93	30649
2019-09-11	81.93	83.88	81.24	83.79	52114
2019-09-12	84.00	84.70	83.04	83.81	48302
2019-09-13	84.10	85.10	83.58	84.71	41068
2019-09-16	84.15	85.34	83.60	84.41	28606
2019-09-17	84.30	84.40	83.39	83.41	48810
2019-09-18	83.07	84.50	83.07	83.40	38266
2019-09-19	83.65	84.95	83.31	83.78	35506
2019-09-20	83.93	84.70	82.70	83.89	118488
2019-09-23	83.98	83.98	83.30	83.31	12453
2019-09-24	83.90	83.90	82.30	82.50	36888
2019-09-25	82.98	84.02	82.37	83.90	21562
2019-09-26	83.42	84.02	82.08	81.91	26041
2019-09-27	82.23	82.76	81.60	81.72	13618
2019-09-30	81.73	83.06	81.63	81.85	22563
2019-10-01	82.45	82.62	80.83	81.49	32235
2019-10-02	81.33	82.11	80.96	81.49	29676
2019-10-03	81.60	82.29	81.19	81.72	24573
2019-10-04	81.85	83.77	80.43	80.44	36172
2019-10-07	80.44	81.18	79.39	79.78	90950
2019-10-08	79.42	79.52	77.48	77.63	149180
2019-10-09	78.32	80.25	77.49	80.19	93070
2019-10-10	80.08	80.69	79.36	80.18	62750
2019-10-11	79.41	81.88	79.41	80.51	40636
2019-10-14	80.51	80.51	79.80	80.25	16251
2019-10-15	80.49	81.65	80.24	81.35	26209
2019-10-16	81.10	81.72	80.20	80.98	23611
2019-10-17	81.09	81.93	80.83	81.53	25578
2019-10-18	81.36	82.45	81.21	82.13	48027
2019-10-21	82.13	82.87	81.52	81.89	33331
2019-10-22	82.00	82.00	80.50	80.71	30919
2019-10-23	81.23	81.36	80.55	80.73	17837
2019-10-24	81.69	81.69	80.17	80.49	24793
2019-10-25	80.48	81.03	80.02	80.10	22946
2019-10-28	80.05	81.08	80.04	80.37	20492
2019-10-29	80.35	81.38	80.12	80.85	25483
2019-10-30	81.00	82.21	80.72	82.21	31222
2019-10-31	82.30	82.42	81.40	82.18	40723
2019-11-01	82.10	83.10	82.10	82.56	44479
2019-11-04	82.89	83.19	81.90	83.04	22293
2019-11-05	82.82	83.31	82.24	82.63	24305
2019-11-06	82.77	83.62	82.17	82.71	35384
2019-11-07	83.98	84.85	82.54	82.86	25974
2019-11-08	82.86	83.59	82.86	83.16	15490
2019-11-11	83.00	83.48	82.39	83.09	42086
2019-11-12	83.22	83.62	82.31	82.31	33894
2019-11-13	82.18	83.26	82.16	82.40	27761
2019-11-14	82.43	84.39	82.43	84.30	32927
2019-11-15	84.58	85.08	83.90	84.70	33668
2019-11-18	84.70	85.30	83.23	83.95	27421
2019-11-19	84.24	85.68	84.10	84.46	54946
2019-11-20	84.30	85.20	84.30	84.80	54036
2019-11-21	85.28	86.51	85.28	86.40	36828
2019-11-22	86.59	87.16	86.20	86.82	41688
2019-11-25	87.40	87.66	86.13	86.97	38520
2019-11-26	87.16	87.16	84.68	85.41	44843
2019-11-27	85.42	86.28	85.41	85.62	15474
2019-11-29	85.47	85.84	84.90	85.00	8257
2019-12-02	85.17	85.18	83.93	84.18	31916
2019-12-03	83.65	84.68	82.24	84.09	42588
2019-12-04	84.48	84.90	84.03	84.35	28656
2019-12-05	84.52	85.31	83.92	83.99	37107
2019-12-06	84.28	85.58	84.19	85.26	47490
2019-12-09	85.64	87.01	85.36	86.40	79443
2019-12-10	86.77	87.80	86.34	87.73	45442
2019-12-11	87.89	88.22	86.90	87.99	37400
2019-12-12	87.92	89.11	87.36	87.37	51354
2019-12-13	87.22	88.21	85.63	86.95	32947
2019-12-16	87.63	88.95	87.04	87.49	80338
2019-12-17	87.90	88.70	87.49	87.90	80306
2019-12-18	88.00	88.00	86.66	87.13	71859
2019-12-19	87.50	87.85	85.99	86.00	92320
2019-12-20	86.09	86.86	85.30	86.15	116909
2019-12-23	86.17	86.31	85.44	86.00	24880
2019-12-24	85.95	85.95	84.87	84.91	15304
2019-12-26	85.15	85.21	84.36	84.48	18477
2019-12-27	84.48	85.21	84.25	84.96	37747
2019-12-30	84.60	85.71	84.35	85.50	24856
2019-12-31	85.49	86.73	85.02	86.43	45388
2020-01-02	86.78	86.78	85.08	86.48	36901
2020-01-03	86.10	86.68	85.61	86.32	22839
2020-01-06	86.12	87.50	86.12	87.34	53078
2020-01-07	87.43	87.50	86.72	87.15	51328
2020-01-08	86.60	88.35	86.60	87.99	58940
2020-01-09	87.66	88.00	86.43	87.00	51419
2020-01-10	87.00	87.54	86.20	86.97	26122
2020-01-13	86.97	87.76	86.50	87.31	38205
2020-01-14	87.22	87.97	86.28	86.75	21825
2020-01-15	86.75	87.37	86.30	86.30	20234
2020-01-16	86.31	87.46	86.31	87.35	39379
2020-01-17	87.78	87.78	87.03	87.10	17317
2020-01-21	87.00	87.50	86.18	86.30	19906
2020-01-22	86.36	86.73	86.01	86.32	16337
2020-01-23	86.21	87.01	85.51	86.26	38076
2020-01-24	86.28	86.28	85.25	85.42	21054
2020-01-27	84.81	85.75	84.81	85.37	17955
2020-01-28	85.60	86.10	85.27	85.82	12459
2020-01-29	85.94	85.94	84.66	85.01	20281
2020-01-30	84.74	85.06	84.00	85.01	33745
2020-01-31	84.83	85.42	83.63	83.92	76372
2020-02-03	83.51	84.70	83.51	84.44	33481
2020-02-04	84.80	85.07	83.98	84.30	48670
2020-02-05	84.60	86.15	84.60	85.03	42306
2020-02-06	85.62	85.93	84.75	85.47	37377
2020-02-07	85.30	85.49	83.02	83.80	59255
2020-02-10	83.32	84.33	83.32	83.50	23239
2020-02-11	83.50	83.88	83.14	83.17	34013
2020-02-12	83.51	83.99	81.98	83.63	47531
2020-02-13	83.44	84.04	82.98	83.07	25292
2020-02-14	83.19	83.54	82.21	82.81	30056
2020-02-18	82.62	83.29	82.28	82.75	20808
2020-02-19	83.31	83.97	82.64	83.83	37972
2020-02-20	83.63	83.91	81.84	83.08	29618
2020-02-21	83.71	84.88	82.68	83.66	44594
2020-02-24	82.47	83.19	78.79	78.79	63631
2020-02-25	79.00	79.40	76.83	76.83	43267
2020-02-26	77.12	77.93	75.38	75.71	50926
2020-02-27	74.69	78.64	74.51	77.82	92074
2020-02-28	77.11	78.09	72.89	74.21	109058
2020-03-02	74.39	75.64	71.96	72.44	116677
2020-03-03	72.02	73.58	71.68	72.19	54662
2020-03-04	72.99	75.65	72.30	75.53	63026
2020-03-05	74.73	75.49	72.87	74.48	84466
2020-03-06	73.12	74.82	72.07	74.43	45418
2020-03-09	71.90	72.79	70.64	72.12	91510
2020-03-10	73.05	73.22	70.00	72.65	78046
2020-03-11	71.75	71.75	66.95	68.44	61860
2020-03-12	63.84	67.73	62.50	63.00	109380
2020-03-13	64.40	66.69	62.26	63.42	129175
2020-03-16	60.71	62.85	56.58	56.96	118831
2020-03-17	57.77	63.04	56.55	62.79	118031
2020-03-18	59.24	63.79	59.05	63.79	126484
2020-03-19	61.73	70.64	61.73	69.67	134875
2020-03-20	69.95	74.42	68.15	69.92	223234
2020-03-23	70.09	70.65	64.89	69.04	92957
2020-03-24	72.90	73.40	66.87	69.19	82357
2020-03-25	69.57	74.97	67.62	72.24	63749
2020-03-26	72.63	77.90	72.63	75.25	60357
2020-03-27	73.39	73.39	69.93	70.88	59175
2020-03-30	72.70	74.85	72.15	74.52	45634
2020-03-31	73.32	75.66	69.26	71.73	98099
2020-04-01	69.39	69.39	65.89	67.09	49526
2020-04-02	66.57	69.47	65.41	69.00	43264
2020-04-03	69.04	69.77	66.22	69.06	58833
2020-04-06	70.00	75.86	70.00	75.86	76313
2020-04-07	76.20	77.22	72.29	74.91	116686
2020-04-08	74.70	78.72	74.31	77.99	73440
2020-04-09	79.00	80.51	76.75	80.51	82590
2020-04-13	80.29	80.29	76.07	77.32	53993
2020-04-14	78.70	79.11	77.08	77.87	33431
2020-04-15	75.06	75.89	74.15	74.35	53473
2020-04-16	75.34	75.34	71.11	72.08	65772
2020-04-17	73.92	75.67	73.73	74.89	49399
2020-04-20	72.66	73.59	70.63	71.73	56634
2020-04-21	69.62	72.16	69.62	70.10	30624
2020-04-22	70.85	73.29	70.16	70.53	26868
2020-04-23	70.35	71.06	69.66	70.42	33299
2020-04-24	71.00	71.79	69.67	71.18	36818
2020-04-27	71.27	73.14	71.27	72.46	34255
2020-04-28	74.18	74.18	70.93	71.58	42934
2020-04-29	73.91	75.07	72.36	73.97	62243
2020-04-30	72.55	74.00	68.37	68.37	70936
2020-05-01	67.32	68.10	64.91	66.88	57548
2020-05-04	65.60	66.95	63.03	64.44	40607
2020-05-05	64.65	67.57	64.65	66.12	37816
2020-05-06	65.17	66.99	63.08	63.75	34783
2020-05-07	63.28	65.62	62.71	64.64	48309
2020-05-08	63.47	67.45	63.02	66.62	41434
2020-05-11	65.76	66.81	64.63	64.63	41863
2020-05-12	64.75	65.24	61.98	62.11	33763
2020-05-13	61.58	62.55	61.03	61.41	55585
2020-05-14	59.98	59.98	55.88	59.06	89870
2020-05-15	59.06	59.29	57.58	58.41	81988
2020-05-18	60.92	65.34	60.92	64.93	58924
2020-05-19	64.04	66.25	62.94	63.33	46696
2020-05-20	63.82	66.04	63.35	64.96	35494
2020-05-21	64.79	66.38	64.69	64.97	26418
2020-05-22	66.20	66.20	64.18	65.18	24641
2020-05-26	66.05	68.12	66.05	67.13	43755
2020-05-27	67.76	70.56	66.79	69.68	50209
2020-05-28	70.27	71.90	68.94	69.51	44593
2020-05-29	69.19	69.19	66.07	67.07	53082
2020-06-01	67.59	67.59	65.74	66.25	60412
2020-06-02	66.28	66.89	65.31	66.39	28318
2020-06-03	67.22	69.54	66.73	66.73	36835
2020-06-04	66.12	66.12	64.54	64.85	22088
2020-06-05	66.92	69.93	66.63	68.10	42008
2020-06-08	70.00	70.02	68.70	69.14	29438
2020-06-09	68.46	68.61	66.69	67.70	26199
2020-06-10	67.65	69.75	66.26	66.71	42991
2020-06-11	66.10	67.59	64.10	64.20	75431
2020-06-12	66.66	66.66	61.97	62.63	67014
2020-06-15	61.74	63.11	60.36	62.63	46269
2020-06-16	64.44	64.93	63.02	64.25	33860
2020-06-17	64.32	64.41	61.45	62.00	33972
2020-06-18	61.17	62.81	60.98	61.43	41694
2020-06-19	61.45	62.00	59.45	59.81	141084
2020-06-22	59.04	59.90	58.50	59.04	61744
2020-06-23	58.67	60.19	58.42	59.89	55305
2020-06-24	59.00	59.99	58.00	59.09	66102
2020-06-25	58.63	60.65	58.07	60.36	43513
2020-06-26	59.88	60.30	58.92	59.00	146068
2020-06-29	59.86	63.45	59.40	63.40	59546
2020-06-30	63.27	64.90	61.33	63.44	87647
2020-07-01	64.56	65.65	63.15	63.90	48234
2020-07-02	64.09	64.91	62.90	63.46	27346
2020-07-06	63.83	64.37	62.55	63.56	31144
2020-07-07	62.85	62.85	60.39	60.39	44258
2020-07-08	59.79	61.11	59.00	60.19	44416
2020-07-09	59.87	60.12	57.65	58.98	54795
2020-07-10	59.02	61.35	58.90	61.22	52468
2020-07-13	62.08	62.92	60.40	60.40	36847
2020-07-14	61.21	61.40	59.01	60.39	44014
2020-07-15	60.71	64.00	59.91	63.36	59188
2020-07-16	62.49	62.49	60.20	61.32	46577
2020-07-17	60.35	63.94	60.35	63.56	44299
2020-07-20	63.00	63.00	60.52	60.52	43103
2020-07-21	61.00	62.57	61.00	61.39	38313
2020-07-22	61.13	62.12	60.73	61.21	36674
2020-07-23	61.00	61.72	60.59	60.98	20677
2020-07-24	60.24	60.90	59.53	59.85	23557
2020-07-27	60.02	61.29	59.85	60.95	23885
2020-07-28	60.36	61.52	60.22	60.22	22888
2020-07-29	60.86	63.47	60.86	63.02	31986
2020-07-30	62.11	62.63	61.36	61.91	34997
2020-07-31	61.62	62.32	58.76	59.32	101944
2020-08-03	59.00	61.27	58.73	60.83	75496
2020-08-04	60.16	61.24	60.06	60.57	56431
2020-08-05	61.21	62.54	60.24	62.53	43299
2020-08-06	60.51	63.09	60.51	62.72	38472
2020-08-07	61.84	66.48	61.68	66.15	43262
2020-08-10	66.20	69.23	65.55	65.55	73900
2020-08-11	66.24	68.70	65.36	65.65	40822
2020-08-12	66.55	67.60	65.25	66.59	38482
2020-08-13	65.99	66.53	65.59	66.17	27641
2020-08-14	65.51	65.72	64.44	64.91	19693
2020-08-17	64.85	65.20	64.38	65.04	18519
2020-08-18	64.55	64.57	63.43	63.69	52224
2020-08-19	63.62	64.81	63.48	64.80	42677
2020-08-20	63.95	64.81	63.94	64.14	20585
2020-08-21	63.38	64.49	63.38	64.42	34699
2020-08-24	64.49	66.00	64.12	66.00	27327
2020-08-25	66.16	66.16	64.81	65.66	21077
2020-08-26	65.28	65.28	63.54	63.94	28616
2020-08-27	64.33	65.48	63.98	64.64	19787
2020-08-28	64.84	65.18	64.31	65.12	28493
2020-08-31	64.57	64.61	63.54	63.70	45670
2020-09-01	64.08	64.45	62.57	63.48	26841
2020-09-02	63.27	64.38	62.52	63.70	22609
2020-09-03	63.88	64.05	62.31	62.67	30338
2020-09-04	62.61	62.63	61.25	61.78	31188
2020-09-08	60.96	61.80	60.55	61.46	31684
2020-09-09	62.45	62.89	60.52	61.60	36759
2020-09-10	61.50	61.73	60.62	61.18	26687
2020-09-11	61.88	61.88	60.32	60.47	38032
2020-09-14	60.81	63.18	60.64	62.56	27834
2020-09-15	63.41	63.91	62.56	62.65	33169
2020-09-16	62.21	63.11	61.47	61.58	40083
2020-09-17	61.85	62.99	61.07	61.17	31016
2020-09-18	61.17	66.01	60.30	65.68	165266
2020-09-21	64.85	64.85	60.65	61.68	58836
2020-09-22	61.97	62.93	60.36	60.79	41881
2020-09-23	60.09	61.25	59.10	59.22	39751
2020-09-24	58.68	60.79	58.68	60.17	41637
2020-09-25	60.41	62.77	60.41	62.02	44851
2020-09-28	62.74	63.63	62.51	62.63	28722
2020-09-29	62.56	62.56	60.70	61.80	30057
2020-09-30	62.02	63.56	61.63	62.31	53766
2020-10-01	60.37	62.35	60.25	61.24	39016
2020-10-02	60.71	62.74	59.83	62.08	22644
2020-10-05	62.54	64.03	62.26	64.02	23222
2020-10-06	64.24	65.03	62.92	63.52	27320
2020-10-07	64.20	64.90	63.57	64.36	42387
2020-10-08	65.15	66.16	64.52	65.46	32032
2020-10-09	66.20	66.59	64.91	65.37	20409
2020-10-12	65.50	66.17	64.58	64.73	20252
2020-10-13	64.70	64.70	63.50	63.87	20200
2020-10-14	63.90	64.84	62.95	63.00	12764
2020-10-15	62.81	64.12	62.65	63.71	17593
2020-10-16	63.09	64.34	60.02	63.58	23988
2020-10-19	64.05	64.22	63.01	63.38	14696
2020-10-20	64.00	64.35	63.23	63.43	26251
2020-10-21	63.98	64.35	63.11	64.18	21700
2020-10-22	64.54	66.00	64.00	65.13	31031
2020-10-23	65.87	66.99	65.28	66.57	20546
2020-10-26	65.29	66.91	65.29	66.58	27295
2020-10-27	66.16	66.26	65.18	65.18	21494
2020-10-28	63.96	64.80	62.77	64.04	30816
2020-10-29	63.59	64.80	63.05	63.78	29588
2020-10-30	63.93	64.31	62.44	63.30	44596
2020-11-02	64.25	65.73	63.73	65.68	17783
2020-11-03	66.00	68.51	66.00	67.73	39034
2020-11-04	67.32	67.59	63.21	65.25	16943
2020-11-05	64.78	66.00	63.34	64.86	31028
2020-11-06	65.16	66.43	64.06	64.06	33742
2020-11-09	68.80	71.35	65.08	68.32	47213
2020-11-10	68.92	74.01	68.92	73.76	47055
2020-11-11	73.50	73.50	70.09	72.21	19868
2020-11-12	70.74	71.40	68.81	69.32	20192
2020-11-13	69.10	71.03	69.10	71.03	24322
2020-11-16	71.36	71.36	69.72	70.57	39730
2020-11-17	69.93	70.50	67.44	67.46	36999
2020-11-18	67.60	68.75	65.77	66.53	27252
2020-11-19	65.24	66.21	63.63	66.17	31853
2020-11-20	65.21	65.94	63.75	64.60	21160
2020-11-23	64.75	65.48	63.53	63.53	42600
2020-11-24	63.53	65.88	63.53	64.40	42460
2020-11-25	64.98	64.98	63.01	64.00	35903
2020-11-27	63.75	64.78	62.75	64.78	17966
2020-11-30	65.49	65.49	62.22	62.22	72554
2020-12-01	62.50	63.21	61.56	61.99	44636
2020-12-02	61.28	62.91	61.28	62.74	39121
2020-12-03	63.29	64.13	62.62	63.53	39443
2020-12-04	63.21	66.76	63.21	66.76	33841
2020-12-07	66.63	67.60	66.11	67.50	40039
2020-12-08	66.70	69.33	66.70	69.33	38695
2020-12-09	69.38	69.62	68.18	68.18	31210
2020-12-10	67.82	67.83	65.83	67.44	40670
2020-12-11	66.65	67.96	66.51	67.18	22871
2020-12-14	67.75	69.24	66.13	66.13	46715
2020-12-15	65.86	68.44	65.86	67.41	31730
2020-12-16	67.98	68.74	66.96	68.14	38980
2020-12-17	68.25	69.51	67.53	69.23	37577
2020-12-18	69.43	69.54	67.35	68.02	186494
2020-12-21	67.03	67.03	65.00	66.73	28434
2020-12-22	66.74	67.19	65.64	66.40	26413
2020-12-23	66.05	67.27	66.05	66.80	23422
2020-12-24	67.26	67.91	66.23	66.28	10096
2020-12-28	67.44	69.24	66.86	68.98	36418
2020-12-29	68.28	68.90	66.70	66.67	33066
2020-12-30	67.95	67.95	66.43	66.74	16179
2020-12-31	66.42	67.72	66.40	66.41	24695
2021-01-04	67.37	67.77	65.44	67.28	28888
2021-01-05	67.07	69.10	67.07	69.06	33154
2021-01-06	69.83	74.30	68.12	73.97	57191
2021-01-07	73.33	73.62	72.09	72.58	36268
2021-01-08	73.45	73.45	70.51	72.76	44663
2021-01-11	72.65	72.70	71.16	71.67	17333
2021-01-12	72.39	73.72	72.02	73.37	27829
2021-01-13	73.66	73.66	71.81	71.81	27725
2021-01-14	72.51	73.27	71.82	72.23	24664
2021-01-15	71.32	72.87	70.50	71.05	23737
2021-01-19	71.90	71.90	69.52	69.52	27346
2021-01-20	70.25	70.38	69.08	69.77	25330
2021-01-21	70.19	71.08	68.48	68.48	28635
2021-01-22	67.63	70.56	66.66	70.54	35388
2021-01-25	71.04	72.19	68.01	72.19	41572
2021-01-26	71.77	71.91	68.90	70.62	32693
2021-01-27	68.52	70.20	65.36	65.36	51896
2021-01-28	66.81	67.55	64.77	65.00	45533
2021-01-29	64.78	64.82	63.50	64.05	52971
2021-02-01	64.42	64.67	62.57	64.46	46023
2021-02-02	64.97	65.25	64.02	65.02	14852
2021-02-03	64.41	64.54	63.22	64.48	20354
2021-02-04	64.08	64.71	63.80	64.11	19886
2021-02-05	64.42	64.82	63.15	63.72	32155
2021-02-08	64.19	65.84	64.10	65.17	24556
2021-02-09	65.49	67.95	65.24	67.37	48236
2021-02-10	67.80	69.00	65.18	65.24	27735
2021-02-11	65.32	67.24	65.32	67.08	29424
2021-02-12	66.34	67.15	65.10	65.43	15152
2021-02-16	65.79	65.99	63.64	63.82	27934
2021-02-17	63.34	65.44	63.34	65.44	16218
2021-02-18	64.97	66.39	64.79	64.79	36506
2021-02-19	64.11	65.96	63.73	65.19	30621
2021-02-22	64.67	67.36	64.19	67.16	30468
2021-02-23	66.63	68.90	66.04	67.00	39037
2021-02-24	67.89	71.69	67.26	71.44	40160
2021-02-25	70.71	72.48	70.14	70.52	36009
2021-02-26	70.21	71.62	68.71	69.55	46173
2021-03-01	70.88	70.88	69.50	70.78	22038
2021-03-02	70.33	70.33	68.19	68.19	20347
2021-03-03	69.08	71.28	68.62	69.54	31222
2021-03-04	70.18	70.68	68.34	70.42	33749
2021-03-05	72.14	74.58	70.65	74.27	49717
2021-03-08	74.62	77.00	74.49	76.73	40737
2021-03-09	76.82	77.24	73.33	73.52	39968
2021-03-10	74.00	76.39	73.46	76.38	33227
2021-03-11	77.10	77.10	74.33	75.92	27650
2021-03-12	75.70	76.80	74.41	76.42	31704
2021-03-15	75.89	79.00	74.83	78.99	69329
2021-03-16	78.96	78.96	76.15	77.49	34966
2021-03-17	77.76	78.02	75.32	77.96	36259
2021-03-18	77.38	79.73	76.93	79.21	37949
2021-03-19	78.04	79.10	75.18	78.08	213117
2021-03-22	79.17	79.17	74.31	74.69	48880
2021-03-23	74.26	75.35	71.67	72.86	22576
2021-03-24	73.01	77.89	73.01	73.65	32160
2021-03-25	74.42	75.50	72.73	74.04	34224
2021-03-26	74.89	77.62	73.75	77.40	34242
2021-03-29	76.91	77.78	76.20	75.84	23628
2021-03-30	76.33	78.21	76.01	77.84	23896
2021-03-31	77.03	78.40	76.19	77.91	54932
2021-04-01	77.39	77.62	76.21	77.51	16968
2021-04-05	76.96	78.40	76.39	77.45	42898
2021-04-06	76.66	77.30	76.24	76.90	28028
2021-04-07	76.32	77.30	74.25	74.41	41395
2021-04-08	75.19	75.98	74.22	75.69	80544
2021-04-09	76.39	76.63	74.00	74.85	40942
2021-04-12	73.65	74.67	72.86	72.93	32778
2021-04-13	73.11	73.67	72.04	72.04	38547
2021-04-14	72.30	73.87	72.30	73.48	25455
2021-04-15	73.94	75.13	73.50	74.45	21177
2021-04-16	75.27	75.79	73.11	73.11	29841
2021-04-19	73.06	73.49	71.26	73.34	32585
2021-04-20	73.00	73.98	71.35	72.12	33986
2021-04-21	72.35	74.09	72.35	72.77	27023
2021-04-22	73.76	73.76	71.71	72.04	26363
2021-04-23	72.47	72.70	71.10	71.21	39465
2021-04-26	72.08	72.54	70.57	71.06	26444
2021-04-27	71.34	72.44	69.00	69.34	26449
2021-04-28	69.34	70.07	68.90	70.05	28927
2021-04-29	70.86	71.54	70.13	70.97	26309
2021-04-30	70.45	71.20	69.99	70.31	67380
2021-05-03	70.95	73.24	70.80	72.80	34568
2021-05-04	72.26	72.26	70.44	71.57	32689
2021-05-05	71.84	71.89	70.63	71.77	30974
2021-05-06	72.49	73.27	70.66	71.64	22719
2021-05-07	70.93	71.55	69.18	69.89	28698
2021-05-10	70.93	71.65	69.20	70.59	33852
2021-05-11	69.64	71.59	69.37	70.51	37112
2021-05-12	70.86	72.01	70.24	70.51	19697
2021-05-13	71.53	72.90	70.70	72.60	22936
2021-05-14	73.18	73.18	71.67	72.67	18665
2021-05-17	72.68	74.16	71.84	73.84	33515
2021-05-18	74.28	75.17	73.98	74.54	25518
2021-05-19	73.31	74.77	73.31	74.17	16675
2021-05-20	74.22	75.18	72.74	75.10	23837
2021-05-21	76.70	76.70	73.84	75.65	26433
2021-05-24	76.00	76.00	73.76	74.08	14029
2021-05-25	73.93	74.07	71.64	72.09	24366
2021-05-26	72.59	74.66	71.66	73.07	23639
2021-05-27	73.90	74.13	72.83	73.52	32329
2021-05-28	73.60	73.99	72.87	73.21	20855
2021-06-01	73.91	75.84	73.02	75.69	48538
2021-06-02	74.87	76.66	73.85	74.58	37986
2021-06-03	74.40	74.93	73.73	74.65	15525
2021-06-04	73.82	74.62	73.29	73.35	23359
2021-06-07	73.81	74.48	73.42	74.42	14458
2021-06-08	74.60	74.60	73.58	73.84	24834
2021-06-09	74.73	74.93	73.53	73.58	24511
2021-06-10	74.22	74.22	73.30	73.79	21469
2021-06-11	74.08	75.49	72.56	73.30	25012
2021-06-14	73.74	73.74	71.41	72.92	27709
2021-06-15	73.06	74.98	72.86	74.33	21372
2021-06-16	73.92	74.90	73.24	74.23	16880
2021-06-17	73.89	74.27	72.51	73.59	45935
2021-06-18	72.19	72.19	67.59	68.81	132373
2021-06-21	69.47	70.98	68.58	69.76	65011
2021-06-22	69.63	70.00	68.01	69.57	64080
2021-06-23	69.60	69.60	68.39	68.98	45443
2021-06-24	69.05	69.46	67.74	69.41	47943
2021-06-25	70.90	70.90	68.70	69.95	331344
2021-06-28	69.95	70.71	69.56	69.94	37744
2021-06-29	69.97	70.50	69.71	69.94	24276
2021-06-30	70.16	70.56	69.80	69.90	35979
2021-07-01	70.56	71.26	69.86	70.92	37876
2021-07-02	70.36	70.82	70.21	70.29	16074
2021-07-06	70.62	71.00	69.78	70.35	32225
2021-07-07	70.68	71.17	70.20	70.69	18644
2021-07-08	69.86	70.61	69.75	70.60	22788
2021-07-09	70.37	71.43	70.10	70.58	25236
2021-07-12	70.74	72.14	69.86	72.09	22933
2021-07-13	72.09	72.50	71.41	71.41	24251
2021-07-14	71.99	72.00	70.73	71.37	20442
2021-07-15	71.32	72.94	71.12	72.84	21495
2021-07-16	73.71	74.00	73.26	73.89	35698
2021-07-19	73.26	74.33	72.60	73.18	38057
2021-07-20	73.45	75.62	73.24	73.39	52730
2021-07-21	74.15	74.93	73.60	74.11	18710
2021-07-22	73.96	73.96	72.11	72.70	16577
2021-07-23	73.30	74.49	72.70	74.18	15181
2021-07-26	75.05	75.32	74.26	74.86	27416
2021-07-27	75.20	75.63	74.32	74.62	14907
2021-07-28	75.50	75.50	74.25	75.19	15691
2021-07-29	75.30	75.98	74.78	75.49	11436
2021-07-30	74.57	77.95	74.57	77.65	46875
2021-08-02	78.00	78.42	75.84	76.01	26297
2021-08-03	76.13	76.63	75.30	76.18	14668
2021-08-04	75.50	76.46	75.50	76.39	23813
2021-08-05	76.57	77.45	75.70	77.34	25297
2021-08-06	77.81	77.81	75.46	76.45	20495
2021-08-09	76.77	76.77	75.60	76.71	19018
2021-08-10	77.28	77.28	75.06	75.84	13945
2021-08-11	76.46	76.46	74.26	75.49	31036
2021-08-12	75.40	75.63	74.14	75.47	24983
2021-08-13	75.72	75.72	74.99	74.99	12142
2021-08-16	75.25	76.66	74.56	75.42	21051
2021-08-17	74.90	75.49	74.29	74.86	23902
2021-08-18	75.16	75.38	73.08	73.54	26304
2021-08-19	73.23	73.86	72.86	73.86	21884
2021-08-20	73.15	74.93	73.15	74.21	26119
2021-08-23	74.86	75.32	73.40	73.82	20729
2021-08-24	73.90	74.13	72.99	73.34	17132
2021-08-25	73.52	75.01	72.93	73.26	24647
2021-08-26	73.82	74.58	73.07	73.07	14024
2021-08-27	73.15	75.00	73.05	74.15	23786
2021-08-30	74.96	74.96	73.72	74.06	14783
2021-08-31	73.75	75.49	73.32	73.85	33979
2021-09-01	74.30	74.30	73.19	74.30	28718
2021-09-02	74.33	74.73	73.44	73.93	17458
2021-09-03	73.85	73.85	72.25	72.80	19434
2021-09-07	72.52	73.22	72.02	72.02	23656
2021-09-08	72.00	72.40	70.77	71.31	28060
2021-09-09	71.07	72.33	70.75	70.75	25731
2021-09-10	71.50	71.50	70.00	70.26	15652
2021-09-13	70.63	70.85	68.55	68.78	23316
2021-09-14	69.23	69.98	68.18	68.41	21766
2021-09-15	68.22	69.80	68.22	69.19	20875
2021-09-16	69.54	69.54	68.16	69.06	16042
2021-09-17	69.60	69.60	67.64	68.95	88048
2021-09-20	67.94	68.77	67.32	68.40	29715
2021-09-21	68.40	68.95	67.92	68.61	21428
2021-09-22	68.52	69.46	68.00	68.57	23448
2021-09-23	68.57	70.00	68.57	69.26	26357
2021-09-24	68.87	69.92	68.87	69.42	14863
2021-09-27	69.50	71.58	69.50	70.75	35319
2021-09-28	71.04	71.04	69.21	69.27	21597
2021-09-29	69.28	71.86	69.28	71.39	25352
2021-09-30	71.66	72.48	69.98	69.98	25562
2021-10-01	70.50	71.17	69.56	70.37	34796
2021-10-04	70.37	70.54	69.02	69.23	15299
2021-10-05	69.76	69.88	68.60	69.83	19727
2021-10-06	69.21	69.37	68.09	68.86	18441
2021-10-07	69.06	70.00	68.42	68.47	26471
2021-10-08	69.03	69.03	67.76	67.86	18204
2021-10-11	68.14	69.84	67.79	68.78	19906
2021-10-12	69.00	70.64	68.78	70.55	23722
2021-10-13	70.46	71.32	69.81	71.04	22366
2021-10-14	71.20	71.43	69.95	70.78	23863
2021-10-15	72.32	73.37	70.08	72.17	38297
2021-10-18	72.39	72.39	69.72	70.23	23913
2021-10-19	70.30	71.07	70.00	70.65	11694
2021-10-20	70.52	71.29	69.88	70.48	17203
2021-10-21	70.38	70.58	69.75	70.52	15176
2021-10-22	70.19	71.21	70.19	71.21	11362
2021-10-25	71.82	71.82	70.93	71.11	18113
2021-10-26	71.07	71.56	68.94	68.94	35615
2021-10-27	69.30	69.30	66.58	66.58	24668
2021-10-28	68.04	68.77	67.16	68.34	21474
2021-10-29	68.47	70.04	67.23	69.94	51488
2021-11-01	70.00	71.84	69.38	71.33	34065
2021-11-02	71.70	71.70	68.45	70.50	27675
2021-11-03	70.63	73.79	70.63	72.07	25328
2021-11-04	72.49	73.37	69.98	71.09	37016
2021-11-05	72.08	76.82	72.08	76.35	54161
2021-11-08	75.74	76.50	72.88	72.89	32414
2021-11-09	72.02	73.04	72.02	73.02	20062
2021-11-10	73.02	73.52	72.71	73.03	13687
2021-11-11	73.55	73.55	72.07	73.47	15604
2021-11-12	73.60	73.98	72.53	73.23	10828
2021-11-15	73.62	73.98	72.45	72.57	27295
2021-11-16	72.41	72.91	72.02	72.02	26045
2021-11-17	71.89	71.93	70.56	70.90	15753
2021-11-18	71.32	71.32	69.72	71.11	24416
2021-11-19	70.43	70.64	69.68	69.93	22721
2021-11-22	70.16	72.71	69.63	71.79	32790
2021-11-23	71.79	72.33	70.47	71.12	20302
2021-11-24	71.12	71.12	69.83	69.83	17172
2021-11-26	68.81	69.33	66.19	67.01	32862
2021-11-29	68.60	68.60	65.42	65.82	29446
2021-11-30	65.42	67.19	64.49	64.49	50618
2021-12-01	65.72	66.47	63.83	63.83	22640
2021-12-02	64.09	65.66	63.97	65.09	29199
2021-12-03	65.52	65.74	64.30	64.88	19529
2021-12-06	65.73	66.92	65.04	66.09	43676
2021-12-07	66.44	68.13	66.15	66.89	35400
2021-12-08	67.40	67.91	66.36	67.30	17596
2021-12-09	66.79	66.79	65.66	66.07	28301
2021-12-10	66.40	66.94	66.05	66.50	13732
2021-12-13	66.35	66.91	66.03	66.21	37194
2021-12-14	65.65	67.68	64.87	66.03	45171
2021-12-15	66.32	67.78	65.64	67.40	46000
2021-12-16	67.76	68.69	65.91	67.03	32619
2021-12-17	66.80	68.19	64.51	65.94	110222
2021-12-20	65.69	65.92	63.91	65.73	39621
2021-12-21	66.33	67.30	65.79	67.17	38892
2021-12-22	67.19	67.58	66.32	67.36	16337
2021-12-23	67.71	67.74	67.05	67.74	19220
2021-12-27	67.63	68.21	67.03	68.21	15143
2021-12-28	68.17	68.96	67.81	68.40	29288
2021-12-29	68.65	69.21	68.51	68.60	10573
2021-12-30	68.75	68.75	67.67	67.87	21846
2021-12-31	67.54	68.57	67.48	67.94	22721
2022-01-03	68.00	68.85	67.53	68.84	15971
2022-01-04	69.00	69.75	68.48	69.53	30226
2022-01-05	69.75	70.27	68.63	69.90	37694
2022-01-06	70.35	71.09	69.45	69.83	31498
2022-01-07	69.84	71.16	68.42	70.02	55139
2022-01-10	70.20	71.52	70.03	71.47	27527
2022-01-11	71.68	71.86	70.43	71.57	31005
2022-01-12	71.70	71.70	68.44	68.45	40868
2022-01-13	68.85	69.03	67.98	68.35	17616
2022-01-14	67.97	68.79	66.67	68.53	28318
2022-01-18	68.05	68.05	66.35	66.65	26827
2022-01-19	67.02	67.62	66.33	66.63	26375
2022-01-20	67.02	67.54	65.60	65.94	21947
2022-01-21	65.35	67.07	65.34	65.47	24546
2022-01-24	65.00	68.71	64.47	68.67	55429
2022-01-25	67.88	67.88	65.91	66.65	29482
2022-01-26	67.27	68.51	64.75	66.05	35960
2022-01-27	66.05	66.05	64.52	64.74	16576
2022-01-28	64.69	65.22	63.10	64.59	15284
2022-01-31	64.27	65.89	63.93	65.40	44044
2022-02-01	65.72	65.83	63.75	63.76	29664
2022-02-02	64.00	65.06	62.54	64.11	49947
2022-02-03	64.03	64.75	63.50	64.01	23474
2022-02-04	63.99	64.11	62.50	64.11	28982
2022-02-07	64.23	64.54	62.82	62.94	20784
2022-02-08	63.11	64.22	63.05	64.17	27120
2022-02-09	64.63	64.71	63.61	64.51	26285
2022-02-10	63.81	65.37	63.65	64.58	31962
2022-02-11	64.74	65.22	64.44	64.95	28871
2022-02-14	65.20	65.41	64.29	64.88	37052
2022-02-15	65.61	66.30	65.12	66.14	17869
2022-02-16	66.13	66.30	64.84	65.94	17421
2022-02-17	65.63	65.63	63.92	64.00	17658
2022-02-18	62.20	64.49	61.98	63.96	24662
2022-02-22	63.23	65.66	63.23	64.33	33853
2022-02-23	64.86	65.11	63.64	64.24	18322
2022-02-24	63.36	64.33	62.11	64.21	29245
2022-02-25	64.60	66.93	64.60	66.46	24316
2022-02-28	66.09	66.09	64.55	65.02	26483
2022-03-01	65.19	65.19	63.68	63.98	16947
2022-03-02	64.41	65.65	64.41	65.54	9561
2022-03-03	65.96	66.28	65.18	65.91	15958
2022-03-04	65.48	67.06	65.48	66.64	15972
2022-03-07	66.99	67.15	65.72	66.70	27284
2022-03-08	67.35	67.35	65.85	66.81	25624
2022-03-09	67.47	67.71	66.35	66.74	23009
2022-03-10	66.02	66.39	64.69	66.14	18142
2022-03-11	66.31	66.67	64.42	64.75	31716
2022-03-14	66.13	68.25	65.50	68.00	82014
2022-03-15	68.00	70.94	67.99	70.04	64335
2022-03-16	70.38	70.69	68.34	70.11	42827
2022-03-17	70.37	71.49	69.27	70.87	51965
2022-03-18	71.31	71.98	68.80	70.17	530637
2022-03-21	70.49	71.92	70.17	71.57	29530
2022-03-22	71.93	72.26	71.07	71.38	31552
2022-03-23	71.59	71.59	70.05	70.26	25285
2022-03-24	70.50	71.79	70.50	71.70	18780
2022-03-25	72.18	72.79	72.00	72.48	27540
2022-03-28	72.43	72.93	71.23	72.56	18882
2022-03-29	73.46	73.77	72.67	72.21	35004
2022-03-30	72.32	72.34	70.48	70.80	37449
2022-03-31	71.00	71.23	69.95	70.23	34407
2022-04-01	70.37	72.33	69.99	72.20	31961
2022-04-04	72.20	72.30	70.24	70.77	26618
2022-04-05	70.93	70.96	69.92	70.37	25834
2022-04-06	70.34	71.04	70.27	70.41	19743
2022-04-07	70.57	72.35	70.54	72.22	22138
2022-04-08	72.53	72.58	71.62	71.83	24435
2022-04-11	71.65	72.77	71.14	71.14	27280
2022-04-12	71.61	72.38	71.61	72.00	37738
2022-04-13	72.15	72.16	71.51	71.94	28835
2022-04-14	72.16	72.36	71.40	71.99	32314
2022-04-18	72.04	72.27	71.45	71.99	15461
2022-04-19	72.15	72.45	71.84	72.39	19887
2022-04-20	72.39	74.00	72.20	73.45	40914
2022-04-21	74.06	75.35	73.20	73.52	30689
2022-04-22	73.41	73.41	70.41	70.65	26619
2022-04-25	70.33	71.60	70.00	71.43	23950
2022-04-26	71.60	72.00	70.38	70.66	30923
2022-04-27	70.90	70.90	68.41	68.45	41206
2022-04-28	69.15	69.32	66.73	69.00	23165
2022-04-29	68.82	70.15	67.87	68.06	38255
2022-05-02	68.35	70.62	67.84	68.94	44794
2022-05-03	69.14	69.33	68.36	68.96	25590
2022-05-04	69.49	70.76	68.36	70.56	35080
2022-05-05	70.35	70.35	68.00	69.19	31093
2022-05-06	69.36	71.17	69.19	70.52	25189
2022-05-09	70.46	72.68	70.01	71.15	46532
2022-05-10	71.43	71.43	69.00	70.02	30503
2022-05-11	70.00	71.60	69.55	69.77	29842
2022-05-12	70.04	70.85	69.47	70.23	47898
2022-05-13	70.61	70.99	69.46	69.67	33608
2022-05-16	69.85	70.02	69.41	70.00	26810
2022-05-17	70.35	71.31	69.99	70.15	51964
2022-05-18	70.00	70.15	69.02	69.31	24881
2022-05-19	69.03	69.84	68.68	69.07	34798
2022-05-20	69.77	70.25	67.46	69.86	35348
2022-05-23	70.00	70.00	68.13	68.23	31809
2022-05-24	68.44	68.76	66.52	68.71	36550
2022-05-25	68.77	69.36	68.72	69.03	23438
2022-05-26	69.51	69.73	67.99	68.15	27239
2022-05-27	68.61	70.25	68.45	69.98	36201
2022-05-31	69.92	70.50	68.57	70.29	96386
2022-06-01	70.01	70.24	68.87	69.52	20322
2022-06-02	69.52	69.72	67.93	69.56	23062
2022-06-03	69.42	70.50	69.40	70.50	31430
2022-06-06	70.99	72.00	70.42	71.00	46459
2022-06-07	70.77	71.60	70.74	71.00	44287
2022-06-08	71.12	71.85	69.02	69.88	23726
2022-06-09	69.52	69.88	68.64	69.07	23936
2022-06-10	68.57	69.34	68.05	68.78	28546
2022-06-13	68.02	69.50	67.52	67.98	41398
2022-06-14	68.15	68.15	66.43	67.32	38278
2022-06-15	67.70	69.36	66.42	68.85	66883
2022-06-16	68.17	68.17	66.38	67.48	72626
2022-06-17	67.77	68.98	67.74	68.04	92036
2022-06-21	68.68	69.73	67.75	68.04	59972
2022-06-22	68.00	69.69	67.34	69.35	61931
2022-06-23	69.49	70.59	69.38	69.44	31493
2022-06-24	69.92	70.81	69.59	69.77	96801
2022-06-27	70.24	71.82	69.43	71.29	30249
2022-06-28	71.73	71.73	69.24	68.67	21073
2022-06-29	68.95	69.99	68.89	69.91	21242
2022-06-30	69.59	69.90	69.27	69.90	28880
2022-07-01	70.05	71.35	69.23	70.89	44641
2022-07-05	70.25	70.30	68.64	69.97	25099
2022-07-06	70.21	70.21	68.85	69.64	18879
2022-07-07	69.94	70.60	69.59	69.68	44324
2022-07-08	69.90	70.09	69.15	69.38	37650
2022-07-11	69.38	70.03	68.67	69.45	21253
2022-07-12	69.62	70.76	69.02	69.54	30902
2022-07-13	68.97	70.22	68.97	69.59	24675
2022-07-14	69.15	69.49	68.28	69.28	29088
2022-07-15	70.26	71.21	69.16	70.50	36667
2022-07-18	70.94	70.94	69.23	69.27	17595
2022-07-19	69.79	70.96	69.79	70.47	35049
2022-07-20	70.67	70.67	69.16	69.44	31694
2022-07-21	69.40	70.08	68.96	70.08	20965
2022-07-22	69.96	70.42	69.38	69.99	33578
2022-07-25	70.11	70.76	69.64	70.00	30792
2022-07-26	70.06	71.76	70.01	71.45	47734
2022-07-27	71.40	72.21	71.27	72.02	23630
2022-07-28	72.09	72.22	71.55	71.83	16239
2022-07-29	71.58	72.09	70.97	71.03	47942
2022-08-01	71.08	71.21	70.62	70.90	34256
2022-08-02	71.00	71.31	70.32	70.92	17889
2022-08-03	70.34	71.75	70.34	71.16	24523
2022-08-04	71.23	71.23	68.61	68.71	23941
2022-08-05	68.49	69.66	68.10	68.35	18963
2022-08-08	68.21	69.70	68.05	69.45	22132
2022-08-09	69.36	69.98	68.73	69.54	25503
2022-08-10	69.52	70.42	69.10	70.01	20787
2022-08-11	70.42	70.42	69.09	69.50	20983
2022-08-12	69.31	70.14	69.12	70.00	24788
2022-08-15	69.59	70.12	69.47	70.12	26479
2022-08-16	69.80	70.61	69.44	69.83	27955
2022-08-17	69.35	69.83	68.88	69.66	16415
2022-08-18	68.97	69.60	68.81	69.06	22167
2022-08-19	68.81	69.06	68.32	68.85	23746
2022-08-22	68.85	69.23	68.20	68.52	31126
2022-08-23	68.78	69.70	68.71	69.09	31833
2022-08-24	69.37	69.67	68.99	69.14	35300
2022-08-25	69.49	70.37	69.49	69.84	17755
2022-08-26	69.68	70.17	68.59	68.77	28263
2022-08-29	68.64	69.81	68.35	69.25	26332
2022-08-30	69.19	69.99	69.11	69.68	31861
2022-08-31	69.82	70.42	69.40	69.45	33956
2022-09-01	69.41	70.46	69.41	70.25	40403
2022-09-02	70.57	70.73	69.23	69.24	30856
2022-09-06	69.65	70.04	69.08	69.67	27843
2022-09-07	69.40	70.56	69.40	70.23	35273
2022-09-08	69.88	70.78	69.59	69.97	23677
2022-09-09	70.23	70.66	69.87	70.21	19569
2022-09-12	70.08	70.17	69.79	69.89	31894
2022-09-13	69.02	69.56	68.50	69.19	39326
2022-09-14	68.97	68.99	68.14	68.63	41652
2022-09-15	68.38	69.73	68.27	68.71	49060
2022-09-16	68.10	70.37	67.68	69.76	152185
2022-09-19	69.29	70.31	69.29	69.74	63942
2022-09-20	69.39	69.56	67.47	69.30	73766
2022-09-21	69.62	70.08	69.20	69.30	35905
2022-09-22	69.00	69.10	68.09	69.02	32094
2022-09-23	68.87	68.87	67.23	67.82	31628
2022-09-26	67.62	68.31	67.29	68.00	34932
2022-09-27	68.00	68.78	66.66	66.66	28341
2022-09-28	66.89	68.07	66.82	67.23	25580
2022-09-29	66.88	67.73	65.56	66.02	40079
2022-09-30	66.17	66.40	63.19	63.34	46475
2022-10-03	63.48	65.36	63.33	64.83	38054
2022-10-04	65.04	65.79	64.30	64.77	44555
2022-10-05	64.25	64.64	62.89	63.43	36447
2022-10-06	63.14	63.44	62.02	62.58	41176
2022-10-07	62.16	62.16	60.24	61.00	49718
2022-10-10	60.99	62.35	60.77	61.66	45094
2022-10-11	61.78	61.88	60.83	61.04	52822
2022-10-12	60.89	61.16	59.22	59.39	87647
2022-10-13	59.10	62.44	59.10	62.35	57474
2022-10-14	62.46	62.48	60.86	61.22	51676
2022-10-17	62.56	62.62	61.41	61.62	40647
2022-10-18	61.97	62.70	60.56	61.16	36628
2022-10-19	60.69	61.31	59.71	60.78	44239
2022-10-20	60.56	61.04	59.73	59.87	34957
2022-10-21	60.33	60.33	58.28	58.85	72337
2022-10-24	59.12	59.52	58.50	59.23	57295
2022-10-25	59.07	60.02	58.43	58.56	75023
2022-10-26	58.94	61.31	58.94	60.87	48250
2022-10-27	61.29	61.29	58.95	59.27	48824
2022-10-28	59.48	61.89	59.24	61.62	37267
2022-10-31	61.68	61.93	60.76	60.92	58020
2022-11-01	61.39	61.67	60.72	61.03	42850
2022-11-02	60.81	62.32	60.55	60.89	57456
2022-11-03	60.33	61.09	59.81	60.68	33447
2022-11-04	60.58	61.14	58.62	58.96	56362
2022-11-07	59.74	60.64	59.15	60.22	40258
2022-11-08	60.36	60.51	59.71	60.29	28874
2022-11-09	60.00	60.00	58.67	58.70	36010
2022-11-10	59.70	61.05	58.85	60.76	42442
2022-11-11	60.76	60.76	59.55	60.01	38032
2022-11-14	59.76	60.40	59.59	59.85	30324
2022-11-15	60.13	60.78	59.63	60.00	32362
2022-11-16	59.62	60.85	59.53	60.48	32394
2022-11-17	59.81	61.21	59.81	60.88	30016
2022-11-18	62.00	62.07	61.11	61.18	34518
2022-11-21	61.17	62.22	61.06	62.08	35268
2022-11-22	62.01	62.32	61.33	62.08	22725
2022-11-23	61.76	62.10	61.43	61.57	18131
2022-11-25	61.84	62.50	61.73	62.16	10867
2022-11-28	61.64	62.17	60.67	61.00	31504
2022-11-29	60.70	61.14	60.30	60.61	21786
2022-11-30	60.66	61.64	60.44	61.64	42609
2022-12-01	61.49	61.49	60.70	60.70	36792
2022-12-02	60.13	60.61	60.05	60.08	26466
2022-12-05	59.52	59.71	59.15	59.61	34782
2022-12-06	59.20	59.46	58.72	58.93	28939
2022-12-07	59.00	59.32	58.50	58.65	26316
2022-12-08	58.43	59.27	58.29	58.55	30098
2022-12-09	58.28	58.51	57.73	57.74	34685
2022-12-12	58.02	59.22	57.61	59.02	66037
2022-12-13	59.22	60.26	59.22	59.47	103780
2022-12-14	59.47	61.37	59.47	60.58	60469
2022-12-15	60.20	60.62	58.71	58.95	58691
2022-12-16	58.16	59.39	58.00	58.73	244565
2022-12-19	58.47	59.93	58.47	59.64	51440
2022-12-20	59.35	60.86	59.35	60.41	63422
2022-12-21	60.38	61.19	60.38	61.17	48005
2022-12-22	60.68	61.49	60.62	61.31	48040
2022-12-23	61.40	62.24	61.04	61.80	47139
2022-12-27	61.99	62.59	61.36	62.59	73161
2022-12-28	62.97	63.03	60.77	60.20	37404
2022-12-29	60.62	61.03	60.50	60.97	23968
2022-12-30	60.49	60.60	59.14	59.50	41810
2023-01-03	59.75	60.06	58.87	59.67	29787
2023-01-04	59.70	59.86	57.79	57.94	57154
2023-01-05	57.57	57.57	55.51	55.70	46435
2023-01-06	55.84	56.72	55.57	56.11	41038
2023-01-09	56.59	56.61	55.36	55.48	41037
2023-01-10	55.54	55.86	55.32	55.37	32166
2023-01-11	55.35	56.36	55.35	56.28	42188
2023-01-12	56.28	57.71	55.81	57.69	42011
2023-01-13	57.44	58.35	57.31	58.15	27260
2023-01-17	58.06	58.30	57.07	57.51	26940
2023-01-18	57.78	58.25	57.11	58.18	35343
2023-01-19	57.73	59.11	57.73	58.68	42928
2023-01-20	59.43	59.43	58.49	58.76	84031
2023-01-23	58.91	59.11	58.16	58.70	29672
2023-01-24	58.64	58.80	58.25	58.26	77257
2023-01-25	58.12	58.40	57.80	58.14	14529
2023-01-26	58.36	58.57	57.76	58.57	19403
2023-01-27	58.20	58.49	57.35	57.35	25572
2023-01-30	57.06	58.13	56.98	57.77	21119
2023-01-31	57.87	59.70	57.55	59.54	68126
2023-02-01	59.14	62.12	59.14	61.80	73132
2023-02-02	61.19	62.40	60.90	62.30	45349
2023-02-03	62.32	62.41	61.49	61.91	31044
2023-02-06	62.05	62.05	59.51	59.58	32210
2023-02-07	59.07	61.05	59.07	60.68	42782
2023-02-08	60.16	61.13	60.16	60.63	30639
2023-02-09	60.64	60.84	58.66	58.92	29578
2023-02-10	58.89	60.36	58.62	60.36	159204
2023-02-13	60.42	60.42	58.74	58.77	31678
2023-02-14	58.90	59.12	58.03	58.77	30646
2023-02-15	58.52	59.32	57.94	58.66	146128
2023-02-16	58.59	60.65	58.59	60.39	203978
2023-02-17	62.33	62.33	58.34	58.41	97817
2023-02-21	58.27	59.98	57.87	58.94	49554
2023-02-22	58.83	59.22	57.91	58.01	53061
2023-02-23	58.29	58.64	57.29	58.10	40385
2023-02-24	57.74	57.74	56.94	57.16	43355
2023-02-27	57.20	57.56	56.33	56.51	80017
2023-02-28	57.20	57.20	55.64	55.72	115372
2023-03-01	55.58	56.11	55.24	55.38	62532
2023-03-02	55.31	55.80	55.07	55.22	75801
2023-03-03	55.45	55.55	54.82	55.05	95183
2023-03-06	55.12	55.18	54.57	54.94	72168
2023-03-07	54.61	54.85	53.61	54.26	69683
2023-03-08	54.12	54.18	53.57	53.94	57666
2023-03-09	53.80	54.54	53.53	54.09	74608
2023-03-10	54.01	54.57	52.93	53.02	75325
2023-03-13	52.63	52.92	51.56	52.44	229044
2023-03-14	52.91	55.34	52.25	55.25	196355
2023-03-15	54.10	56.79	54.00	56.36	217972
2023-03-16	55.71	57.80	55.08	57.23	189304
2023-03-17	56.85	56.86	54.48	55.46	873294
2023-03-20	56.22	56.22	55.59	55.99	132068
2023-03-21	56.85	56.85	55.78	56.43	111250
2023-03-22	56.40	56.85	55.71	55.81	76346
2023-03-23	55.93	56.32	55.10	56.02	94086
2023-03-24	55.85	57.76	55.85	57.59	78746
2023-03-27	57.72	59.02	57.34	58.47	72526
2023-03-28	58.34	58.57	57.62	58.21	38707
2023-03-29	58.35	58.62	57.43	56.92	49005
2023-03-30	57.18	57.65	56.46	57.44	45854
2023-03-31	57.41	58.35	57.41	58.07	69664
2023-04-03	58.12	58.45	56.85	56.85	83362
2023-04-04	57.27	57.63	57.01	57.46	36227
2023-04-05	57.56	58.22	57.26	57.94	61040
2023-04-06	58.27	58.27	57.32	57.65	46277
2023-04-10	57.57	58.64	57.46	58.47	79887
2023-04-11	58.46	59.52	58.21	59.01	69127
2023-04-12	59.27	59.28	58.05	58.27	38695
2023-04-13	58.63	58.73	58.03	58.27	59734
2023-04-14	58.26	58.26	57.56	57.70	27661
2023-04-17	57.60	58.21	57.57	58.00	37003
2023-04-18	57.81	57.81	57.18	57.32	45133
2023-04-19	57.36	57.73	57.15	57.20	38652
2023-04-20	57.09	57.37	56.92	57.20	31484
2023-04-21	57.24	57.68	57.24	57.47	44104
2023-04-24	57.83	57.87	57.45	57.65	31691
2023-04-25	57.29	58.06	57.29	57.89	60901
2023-04-26	57.62	57.83	57.38	57.76	41078
2023-04-27	58.00	58.18	57.72	58.05	36203
2023-04-28	58.00	58.17	57.63	57.91	63318
2023-05-01	57.74	58.00	57.56	57.90	43034
2023-05-02	57.79	57.92	57.15	57.42	50013
2023-05-03	57.70	57.76	56.58	56.70	43931
2023-05-04	56.46	56.72	55.61	55.75	38889
2023-05-05	56.28	57.07	55.50	57.01	57909
2023-05-08	57.21	57.62	56.36	56.82	37091
2023-05-09	56.51	58.00	56.51	57.99	49053
2023-05-10	58.07	58.84	57.66	58.76	51819
2023-05-11	58.44	58.76	58.13	58.53	39269
2023-05-12	58.47	59.32	58.15	59.32	31222
2023-05-15	59.13	59.73	58.24	58.32	33545
2023-05-16	58.32	58.64	58.16	58.21	30979
2023-05-17	58.14	58.85	57.87	58.68	32890
2023-05-18	59.15	59.48	58.67	59.48	43398
2023-05-19	60.00	60.09	59.31	59.78	37337
2023-05-22	60.06	60.34	59.21	59.51	33959
2023-05-23	59.21	60.32	59.21	59.97	41517
2023-05-24	59.67	59.67	58.50	58.57	45569
2023-05-25	58.42	59.12	58.11	59.01	42565
2023-05-26	58.91	60.15	58.55	60.01	31839
2023-05-30	60.01	60.35	59.36	59.76	31289
2023-05-31	59.48	61.15	59.48	60.70	55062
2023-06-01	61.00	62.03	60.34	61.32	42737
2023-06-02	61.77	63.14	61.34	62.17	62293
2023-06-05	62.09	62.16	61.37	62.17	28564
2023-06-06	61.33	62.70	61.33	62.49	48536
2023-06-07	62.70	64.09	62.24	63.24	45899
2023-06-08	63.45	63.45	62.63	62.98	30885
2023-06-09	62.77	62.77	61.64	61.72	29069
2023-06-12	61.62	62.18	61.27	61.97	49476
2023-06-13	62.27	62.38	61.18	61.43	49010
2023-06-14	61.29	61.88	60.50	60.90	47812
2023-06-15	60.39	61.07	60.21	60.90	51288
2023-06-16	61.18	62.14	60.09	61.78	179729
2023-06-20	61.32	61.52	60.62	60.70	47565
2023-06-21	60.32	60.54	59.51	60.00	49483
2023-06-22	60.14	60.48	59.48	60.26	49607
2023-06-23	59.77	61.07	59.74	60.91	106220
2023-06-26	60.54	61.96	60.26	60.59	31149
2023-06-27	60.88	61.99	60.85	61.10	47508
2023-06-28	61.53	61.66	60.81	61.07	38783
2023-06-29	61.13	61.53	60.92	61.22	44680
2023-06-30	61.61	62.28	61.19	61.82	41865
2023-07-03	61.80	62.01	60.25	60.59	28276
2023-07-05	60.91	61.89	60.87	61.11	69940
2023-07-06	60.90	61.04	59.07	59.33	57287
2023-07-07	59.23	60.28	57.97	58.18	51407
2023-07-10	58.26	59.35	57.00	57.17	40602
2023-07-11	57.46	58.08	57.24	57.39	42753
2023-07-12	57.88	57.93	57.19	57.40	40333
2023-07-13	57.58	57.85	56.87	57.28	30447
2023-07-14	57.04	57.89	57.04	57.69	43110
2023-07-17	57.61	58.10	57.09	57.28	37344
2023-07-18	57.19	58.78	57.19	57.75	40123
2023-07-19	57.65	58.69	57.65	58.47	29265
2023-07-20	58.58	58.80	58.03	58.63	36282
2023-07-21	58.81	59.58	58.38	58.67	52098
2023-07-24	58.65	59.17	58.47	58.97	30134
2023-07-25	58.90	59.47	58.77	59.01	32482
2023-07-26	58.85	59.60	58.68	59.15	28378
2023-07-27	59.59	59.59	57.90	58.35	41591
2023-07-28	58.47	59.01	58.47	58.76	24850
2023-07-31	58.73	59.68	58.61	59.02	56935
2023-08-01	59.16	59.97	59.16	59.85	23495
2023-08-02	59.48	60.67	59.48	59.79	27904
2023-08-03	59.83	60.12	59.60	59.78	26136
2023-08-04	60.62	63.21	60.25	63.17	38143
2023-08-07	63.06	67.32	63.05	67.05	57695
2023-08-08	66.55	67.83	66.43	67.53	29081
2023-08-09	67.65	67.65	67.00	67.34	25832
2023-08-10	67.42	67.76	66.57	67.55	27661
2023-08-11	67.88	69.11	67.66	69.01	33405
2023-08-14	68.61	69.08	67.93	68.60	24423
2023-08-15	68.52	69.27	67.65	68.70	17777
2023-08-16	68.17	69.58	68.17	69.48	29322
2023-08-17	69.28	69.49	68.20	69.09	27087
2023-08-18	68.69	69.33	68.45	68.80	33645
2023-08-21	68.46	69.56	68.46	69.03	29341
2023-08-22	69.23	69.60	68.54	68.56	26133
2023-08-23	68.49	69.08	67.94	68.03	24489
2023-08-24	67.02	68.46	67.02	68.22	29303
2023-08-25	68.01	68.63	67.38	68.26	30146
2023-08-28	68.21	68.75	68.11	68.18	22808
2023-08-29	68.08	68.08	66.86	66.90	22170
2023-08-30	66.90	68.44	66.90	68.31	31348
2023-08-31	68.41	68.41	65.73	65.95	37113
2023-09-01	66.18	67.51	66.00	67.24	34191
2023-09-05	67.32	67.32	64.88	65.03	39688
2023-09-06	65.40	67.13	64.56	65.41	27695
2023-09-07	65.03	65.76	65.00	65.72	46363
2023-09-08	66.31	67.55	66.08	67.37	56222
2023-09-11	67.30	67.84	67.14	67.74	23336
2023-09-12	68.02	68.02	67.29	67.50	22929
2023-09-13	67.57	67.57	67.22	67.30	30897
2023-09-14	67.59	68.09	67.32	67.84	23599
2023-09-15	67.64	68.26	67.32	67.50	155940
2023-09-18	67.74	68.04	67.50	67.86	22558
2023-09-19	67.92	67.92	67.29	67.43	18428
2023-09-20	67.74	67.76	67.28	67.43	17685
2023-09-21	67.39	67.50	66.34	67.28	24870
2023-09-22	67.02	67.13	65.73	65.82	24584
2023-09-25	65.97	66.76	65.72	66.08	21493
2023-09-26	66.10	66.10	64.78	64.80	24868
2023-09-27	65.10	65.74	63.95	63.91	38346
2023-09-28	64.20	65.24	64.20	64.95	27770
2023-09-29	64.92	64.92	63.67	63.98	35684
2023-10-02	63.76	64.76	63.44	64.65	30016
2023-10-03	64.52	65.76	63.77	65.32	22408
2023-10-04	65.56	67.07	64.91	65.99	34482
2023-10-05	65.99	67.40	65.49	67.21	52508
2023-10-06	66.94	67.03	65.59	66.37	44313
2023-10-09	66.58	67.62	65.72	67.21	22096
2023-10-10	67.44	67.60	66.90	67.60	30659
2023-10-11	67.45	67.54	65.73	66.85	28614
2023-10-12	67.13	67.13	64.91	65.00	42871
2023-10-13	65.43	65.65	63.65	64.20	49454
2023-10-16	64.69	66.00	64.37	65.62	34575
2023-10-17	65.39	66.31	65.20	65.21	36291
2023-10-18	65.44	65.72	65.20	65.29	21519
2023-10-19	65.28	65.70	65.11	65.58	27586
2023-10-20	65.39	67.06	65.10	66.50	44248
2023-10-23	66.14	66.78	65.71	65.89	22474
2023-10-24	65.88	66.23	65.16	65.81	29683
2023-10-25	65.52	66.75	65.23	66.47	24264
2023-10-26	66.37	66.94	66.17	66.65	23722
2023-10-27	66.38	66.43	66.00	66.10	22045
2023-10-30	66.67	67.47	66.16	67.47	27654
2023-10-31	67.27	67.45	66.47	67.36	23623
2023-11-01	67.65	68.47	67.34	67.78	20848
2023-11-02	67.91	68.09	66.99	67.92	30728
2023-11-03	69.01	71.30	68.30	70.92	53897
2023-11-06	70.68	70.68	69.12	69.13	30886
2023-11-07	69.27	70.62	69.26	70.12	38267
2023-11-08	69.83	70.61	69.52	70.57	26513
2023-11-09	70.37	70.80	70.03	70.56	37452
2023-11-10	70.56	72.14	70.50	71.79	37944
2023-11-13	71.47	72.94	71.47	72.27	26801
2023-11-14	73.66	75.00	73.35	74.93	54416
2023-11-15	74.77	75.28	73.90	74.61	46775
2023-11-16	74.61	75.61	73.96	75.44	53891
2023-11-17	75.48	76.63	75.32	75.56	55201
2023-11-20	75.83	76.84	75.46	76.78	47017
2023-11-21	76.29	77.96	76.10	77.33	42334
2023-11-22	78.17	78.34	76.15	76.16	28123
2023-11-24	76.59	77.24	76.05	76.90	20557
2023-11-27	76.89	77.46	76.14	76.90	43234
2023-11-28	77.15	77.15	76.07	76.07	23752
2023-11-29	76.46	77.31	75.91	76.06	37592
2023-11-30	75.99	77.03	75.53	76.57	61289
2023-12-01	76.44	77.94	76.12	77.59	54866
2023-12-04	83.52	87.00	82.85	86.30	471051
2023-12-05	85.92	87.47	85.17	86.86	233214
2023-12-06	86.92	88.71	86.92	87.39	165340
2023-12-07	87.50	87.79	85.93	87.00	160250
2023-12-08	87.02	89.18	86.11	88.60	200554
2023-12-11	89.07	90.12	88.45	89.17	147838
2023-12-12	89.16	91.00	88.73	90.47	175751
2023-12-13	90.29	92.37	89.57	91.84	249617
2023-12-14	92.75	93.24	90.70	91.71	256459
2023-12-15	92.38	95.44	90.85	94.21	2661977
2023-12-18	93.53	95.23	92.62	94.03	188889
2023-12-19	94.68	95.47	94.11	95.39	125375
2023-12-20	95.30	97.22	94.59	95.33	138516
2023-12-21	95.64	96.85	95.31	95.47	99066
2023-12-22	95.85	98.17	95.85	97.58	100001
2023-12-26	97.73	97.73	95.83	96.69	105377
2023-12-27	97.21	97.65	95.95	96.01	122668
2023-12-28	95.76	95.90	94.39	94.52	111704
2023-12-29	93.84	94.18	91.69	92.42	175803
2024-01-02	91.87	93.86	91.87	93.24	97525
2024-01-03	92.88	94.49	92.76	93.19	93364
2024-01-04	93.89	94.58	93.12	93.50	76649
2024-01-05	92.94	93.87	92.06	92.20	125679
2024-01-08	92.49	94.84	92.45	94.78	74175
2024-01-09	94.00	95.12	93.11	94.61	104012
2024-01-10	94.23	95.92	93.77	95.59	93975
2024-01-11	95.47	95.82	94.76	95.31	89537
2024-01-12	95.21	97.47	95.21	97.39	106103
2024-01-16	97.02	97.17	95.73	96.09	70287
2024-01-17	95.47	96.90	94.64	95.04	68313
2024-01-18	96.16	96.16	95.04	95.31	50464
2024-01-19	95.76	96.44	93.85	96.44	68222
2024-01-22	96.29	99.16	96.29	98.07	96239
2024-01-23	99.15	99.98	97.59	98.14	89280
2024-01-24	98.98	99.57	97.40	97.40	80009
2024-01-25	98.61	98.61	96.59	98.10	77238
2024-01-26	98.87	98.98	97.10	97.75	66663
2024-01-29	97.37	97.99	96.55	97.08	58481
2024-01-30	96.73	96.81	95.38	95.60	95520
2024-01-31	95.75	95.92	92.90	93.04	138492
2024-02-01	93.48	93.67	91.94	93.17	103661
2024-02-02	92.78	93.65	92.02	92.38	70188
2024-02-05	91.95	92.18	90.86	90.86	55820
2024-02-06	90.60	91.91	90.43	91.16	83937
2024-02-07	90.99	91.65	90.38	90.50	57471
2024-02-08	90.62	91.35	90.32	90.95	72480
2024-02-09	91.37	92.81	91.37	92.50	86013
2024-02-12	92.23	93.62	92.07	93.23	71416
2024-02-13	91.73	92.99	89.55	90.12	92496
2024-02-14	90.60	91.82	89.72	91.69	86592
2024-02-15	92.20	92.64	91.22	92.34	79529
2024-02-16	95.00	95.52	92.60	93.35	131306
2024-02-20	92.55	97.85	92.55	97.65	158672
2024-02-21	97.74	99.08	96.51	98.87	98999
2024-02-22	98.72	100.76	98.12	100.76	71348
2024-02-23	100.49	101.81	98.25	98.34	45194
2024-02-26	98.25	99.68	98.25	98.73	57282
2024-02-27	99.21	99.21	97.52	98.01	84747
2024-02-28	97.25	98.26	96.82	97.82	45622
2024-02-29	98.39	98.76	97.76	98.66	47624
2024-03-01	98.22	99.08	95.55	96.27	69001
2024-03-04	96.41	97.30	95.01	95.42	77811
2024-03-05	94.98	96.64	94.04	94.10	112500
2024-03-06	94.09	95.07	93.31	95.07	76146
2024-03-07	95.09	96.50	94.25	95.63	59537
2024-03-08	96.16	96.30	92.35	92.54	99341
2024-03-11	92.76	95.89	92.76	94.80	86793
2024-03-12	94.39	96.79	94.39	96.48	58950
2024-03-13	95.62	97.08	94.40	94.48	66615
2024-03-14	94.34	94.64	92.69	93.07	65566
2024-03-15	92.48	94.38	91.44	92.26	226985
2024-03-18	91.71	92.49	91.37	91.75	91058
2024-03-19	91.24	92.97	91.24	92.74	70299
2024-03-20	92.31	94.09	91.51	93.68	66937
2024-03-21	93.59	94.67	92.96	93.35	60714
2024-03-22	92.78	92.97	91.72	92.85	56305
2024-03-25	92.41	93.26	91.69	92.04	33118
2024-03-26	92.34	92.52	91.44	90.98	47739
2024-03-27	91.67	93.40	91.67	93.31	48816
2024-03-28	93.24	94.94	92.60	94.51	117049
2024-04-01	94.68	94.68	92.15	92.49	47519
2024-04-02	91.45	91.76	89.00	89.61	77803
2024-04-03	89.23	90.71	89.23	90.56	48481
2024-04-04	90.81	91.60	90.62	91.18	50024
2024-04-05	90.70	92.60	90.70	92.59	67078
2024-04-08	92.88	93.16	91.87	91.93	60503
2024-04-09	92.37	92.37	90.71	90.88	38397
2024-04-10	89.47	90.31	88.49	89.12	46584
2024-04-11	89.70	89.85	88.73	89.80	34142
2024-04-12	89.40	89.41	88.19	89.14	44602
2024-04-15	89.43	89.60	87.97	87.97	31730
2024-04-16	87.84	88.61	87.03	87.34	36591
2024-04-17	87.89	88.23	87.03	87.68	32211
2024-04-18	87.87	88.83	87.65	87.95	50805
2024-04-19	87.62	90.62	87.62	90.62	71318
2024-04-22	90.42	90.99	89.69	89.99	41974
2024-04-23	89.89	91.88	89.89	91.18	35848
2024-04-24	90.77	91.13	89.64	91.13	37688
2024-04-25	90.26	91.46	90.08	90.77	37406
2024-04-26	90.91	91.90	90.87	91.28	29397
2024-04-29	91.33	91.89	90.28	90.52	23290
2024-04-30	90.00	91.48	90.00	90.87	47132
2024-05-01	90.91	93.19	90.91	92.02	66821
2024-05-02	93.00	93.44	90.63	93.41	48217
2024-05-03	94.00	94.00	91.45	91.47	39231
2024-05-06	91.89	93.29	91.89	93.20	40286
2024-05-07	93.08	95.55	93.08	93.74	64829
2024-05-08	93.03	94.44	93.03	94.21	38091
2024-05-09	93.35	96.48	93.35	96.03	44781
2024-05-10	97.76	97.76	94.76	94.95	30025
2024-05-13	95.79	97.95	95.33	96.92	48712
2024-05-14	97.76	98.46	96.13	97.85	35385
2024-05-15	98.30	100.74	98.30	100.27	50234
2024-05-16	99.71	100.02	98.78	99.34	28233
2024-05-17	100.39	100.40	98.98	100.40	32614
2024-05-20	100.06	100.90	98.69	99.12	40992
2024-05-21	99.12	99.12	97.24	98.38	41076
2024-05-22	98.24	99.64	97.94	99.62	49377
2024-05-23	99.26	99.35	97.55	99.24	57737
2024-05-24	100.46	102.62	100.00	102.33	56677
2024-05-28	103.08	103.87	101.79	102.51	58003
2024-05-29	101.54	102.89	101.05	102.07	51239
2024-05-30	102.78	105.45	102.78	105.33	46866
2024-05-31	105.05	106.63	104.63	105.75	45723
2024-06-03	106.89	107.00	104.70	105.96	41294
2024-06-04	105.45	107.45	104.73	106.56	38161
2024-06-05	107.00	107.00	106.16	106.61	48898
2024-06-06	106.55	107.00	104.35	104.83	63406
2024-06-07	104.00	104.32	102.78	103.17	38727
2024-06-10	103.17	103.17	99.95	102.24	61824
2024-06-11	101.35	103.45	100.68	103.42	60856
2024-06-12	104.63	106.08	103.03	103.61	49395
2024-06-13	104.24	104.24	101.73	102.82	34274
2024-06-14	101.73	104.10	101.33	103.20	36941
2024-06-17	103.38	104.92	102.28	104.92	38105
2024-06-18	104.92	107.00	104.79	105.84	53218
2024-06-20	104.71	105.96	102.89	103.36	49413
2024-06-21	103.42	106.18	103.42	106.18	155804
2024-06-24	106.04	106.73	105.30	106.26	43213
2024-06-25	105.98	107.20	105.98	106.86	34321
2024-06-26	106.92	107.42	106.41	106.99	34292
2024-06-27	106.73	107.76	105.45	106.86	39042
2024-06-28	108.66	109.47	106.66	108.40	165556
2024-07-01	108.14	109.73	107.75	109.43	62325
2024-07-02	109.35	111.38	109.26	110.18	45762
2024-07-03	110.44	112.04	110.44	111.44	24279
2024-07-05	111.22	114.39	111.07	114.26	56256
2024-07-08	114.31	116.55	114.31	115.07	55860
2024-07-09	114.64	115.89	112.76	113.48	83324
2024-07-10	113.50	115.34	113.43	115.04	33978
2024-07-11	117.06	121.01	117.06	119.75	60902
2024-07-12	121.00	121.51	118.04	120.95	68253
2024-07-15	121.00	123.73	119.98	120.04	76276
2024-07-16	121.86	127.26	121.86	126.51	66628
2024-07-17	127.41	129.48	126.94	126.97	68499
2024-07-18	126.74	129.93	125.52	126.10	71860
2024-07-19	126.66	127.89	124.17	124.49	50215
2024-07-22	125.99	126.09	124.27	125.98	36876
2024-07-23	126.06	131.25	126.06	131.25	62477
2024-07-24	130.80	133.06	129.40	129.53	71391
2024-07-25	131.02	133.62	129.14	130.79	59040
2024-07-26	133.06	136.01	131.74	135.76	61862
2024-07-29	136.19	137.61	134.76	135.41	56384
2024-07-30	135.80	138.37	135.62	135.75	57153
2024-07-31	137.03	138.49	134.08	136.16	80919
2024-08-01	136.43	136.60	130.90	132.96	66321
2024-08-02	127.92	128.97	122.92	125.43	69937
2024-08-05	119.74	121.07	117.48	119.17	70084
2024-08-06	118.29	120.91	117.45	117.58	52102
2024-08-07	119.98	122.48	118.70	121.26	60015
2024-08-08	122.97	123.33	120.24	121.24	44997
2024-08-09	120.84	123.14	120.84	122.88	32084
2024-08-12	122.88	125.47	122.24	125.12	41014
2024-08-13	125.97	127.59	124.85	127.05	40862
2024-08-14	127.98	127.98	125.76	125.77	55493
2024-08-15	128.19	130.42	126.91	129.66	36500
2024-08-16	129.42	130.54	126.99	127.18	49808
2024-08-19	126.53	128.11	126.31	127.63	32575
2024-08-20	127.34	127.85	126.75	126.80	30821
2024-08-21	128.08	129.11	126.92	129.06	25359
2024-08-22	128.93	130.31	128.16	130.23	36893
2024-08-23	130.94	134.10	129.98	134.00	50690
2024-08-26	134.30	134.40	132.30	132.44	52753
2024-08-27	132.27	132.90	130.93	132.05	36391
2024-08-28	132.58	136.12	132.16	135.77	49338
2024-08-29	136.78	136.78	135.35	135.69	26171
2024-08-30	135.50	137.53	135.50	137.13	41698
2024-09-03	135.50	136.88	130.33	130.90	61574
2024-09-04	130.44	131.88	129.20	131.23	32407
2024-09-05	131.47	131.68	129.51	131.68	26156
2024-09-06	131.27	131.70	128.61	129.03	74456
2024-09-09	126.87	127.68	118.27	121.27	186373
2024-09-10	121.27	124.17	121.27	123.87	77684
2024-09-11	123.87	123.87	119.92	122.22	60406
2024-09-12	123.22	125.15	122.60	123.45	43737
2024-09-13	124.17	125.56	124.06	124.65	53978
2024-09-16	124.65	125.60	123.28	124.51	79095
2024-09-17	125.48	126.90	124.07	124.10	86823
2024-09-18	123.64	127.24	121.75	123.34	70845
2024-09-19	125.88	126.08	123.90	125.75	53978
2024-09-20	125.25	129.78	124.51	126.76	710953
2024-09-23	126.91	127.69	124.81	127.00	51527
2024-09-24	127.57	127.69	125.85	126.97	49710
2024-09-25	127.15	127.15	124.93	125.38	46555
2024-09-26	126.87	126.87	124.52	125.80	64921
2024-09-27	126.34	126.34	123.63	123.40	39472
2024-09-30	123.00	126.21	122.59	125.77	75375
2024-10-01	125.00	125.00	122.69	123.20	51751
2024-10-02	123.20	124.61	122.67	122.69	33228
2024-10-03	123.09	123.09	121.01	121.64	33021
2024-10-04	123.22	124.10	122.23	123.02	37190
2024-10-07	122.17	122.17	120.02	120.36	61878
2024-10-08	120.76	121.42	120.03	120.56	30758
2024-10-09	120.56	122.34	120.42	122.08	41739
2024-10-10	120.36	120.36	117.55	117.72	56381
2024-10-11	118.25	120.68	118.03	120.40	40074
2024-10-14	118.64	121.32	118.64	121.12	28203
2024-10-15	120.88	124.72	120.88	121.10	80548
2024-10-16	122.90	125.65	122.90	124.88	55209
2024-10-17	124.01	124.47	122.88	124.08	27613
2024-10-18	124.32	124.93	122.24	122.24	29949
2024-10-21	123.54	123.54	119.21	119.65	34147
2024-10-22	119.03	119.80	118.65	119.44	31197
2024-10-23	119.03	119.06	117.39	118.91	22396
2024-10-24	119.28	119.64	117.78	119.32	43246
2024-10-25	119.79	120.19	118.59	118.69	22562
2024-10-28	119.81	120.81	119.67	120.22	38982
2024-10-29	119.39	122.13	119.39	121.84	38320
2024-10-30	120.70	122.15	118.50	118.78	48486
2024-10-31	119.45	119.45	115.90	116.03	48352
2024-11-01	114.15	126.26	114.15	119.50	44695
2024-11-04	118.15	119.62	116.53	116.80	30043
2024-11-05	117.48	120.97	117.45	120.93	29653
2024-11-06	129.00	136.02	129.00	130.34	116482
2024-11-07	129.87	129.92	126.83	129.92	50271
2024-11-08	132.11	135.34	131.09	134.43	53958
2024-11-11	135.04	136.86	133.97	135.75	50847
2024-11-12	134.49	135.49	129.12	130.62	60162
2024-11-13	131.04	134.47	129.84	129.84	42705
2024-11-14	132.00	132.00	126.69	127.16	67877
2024-11-15	128.73	128.73	124.61	125.86	64006
2024-11-18	125.97	126.28	123.77	123.96	42553
2024-11-19	122.89	125.19	122.04	124.58	40162
2024-11-20	125.00	125.00	122.78	123.34	33425
2024-11-21	124.62	126.48	124.03	125.85	43451
2024-11-22	127.75	128.00	125.84	126.48	49324
2024-11-25	128.36	129.95	127.08	127.08	57499
2024-11-26	127.08	127.22	125.66	126.21	28190
2024-11-27	127.88	127.88	124.47	124.47	37535
2024-11-29	125.79	125.79	123.11	125.20	29014
2024-12-02	125.89	127.89	125.53	127.36	69588
2024-12-03	126.71	127.26	125.29	125.29	38151
2024-12-04	126.09	127.25	125.31	127.05	28081
2024-12-05	125.38	126.22	123.51	125.07	49493
2024-12-06	125.82	125.82	122.17	123.64	29325
2024-12-09	123.73	123.94	122.13	122.13	33366
2024-12-10	122.39	123.91	121.35	122.49	50128
2024-12-11	123.68	124.26	122.62	122.70	51012
2024-12-12	122.65	122.87	120.36	120.43	21360
2024-12-13	120.00	121.63	120.00	121.44	61326
2024-12-16	121.21	123.15	121.21	122.25	56154
2024-12-17	121.21	122.60	119.66	121.24	51594
2024-12-18	121.36	121.36	113.63	114.35	60475
2024-12-19	113.06	115.57	112.84	113.83	57331
2024-12-20	111.65	114.40	111.65	111.87	255358
2024-12-23	112.50	112.50	110.47	110.95	43227
2024-12-24	110.74	111.30	110.32	111.29	16877
2024-12-26	110.32	112.03	110.32	111.76	34132
2024-12-27	110.16	111.22	108.74	109.01	30926
2024-12-30	107.42	109.12	107.42	107.42	46438
2024-12-31	108.56	108.78	107.20	107.56	61531
2025-01-02	108.13	108.13	105.28	106.48	40786
2025-01-03	106.48	107.38	106.06	106.80	66423
2025-01-06	106.36	106.65	102.96	103.31	56590
2025-01-07	102.90	103.70	99.28	99.96	61406
2025-01-08	101.30	101.30	99.31	99.52	75684
2025-01-10	97.62	98.31	95.71	96.85	65644
2025-01-13	94.62	97.44	94.62	97.01	51180
2025-01-14	98.42	98.73	96.79	97.73	63882
2025-01-15	100.00	100.00	97.99	98.66	54607
2025-01-16	98.49	99.62	97.80	98.81	52825
2025-01-17	100.00	100.00	97.92	98.65	43204
2025-01-21	97.93	101.64	97.93	100.77	59546
2025-01-22	100.17	100.17	96.25	96.73	64026
2025-01-23	96.04	97.99	95.22	96.76	72244
2025-01-24	96.25	96.25	95.25	95.99	67794
2025-01-27	94.76	99.38	94.76	98.09	80141
2025-01-28	97.45	99.83	97.45	99.76	51450
2025-01-29	99.28	99.51	98.20	99.25	46568
2025-01-30	98.97	100.51	98.97	100.33	30195
2025-01-31	99.67	103.41	99.67	102.67	90159
2025-02-03	99.64	101.71	99.64	101.01	65111
2025-02-04	100.27	102.00	100.16	101.67	32128
2025-02-05	101.92	102.53	101.17	101.78	33819
2025-02-06	102.37	102.37	100.15	100.79	49429
2025-02-07	100.44	100.63	99.41	99.67	38344
2025-02-10	99.67	101.25	99.10	100.71	43200
2025-02-11	99.68	102.72	99.65	102.51	42220
2025-02-12	100.50	101.56	99.44	100.20	59240
2025-02-13	102.07	103.87	100.78	103.55	48387
2025-02-14	104.21	104.54	102.56	102.76	61114
2025-02-18	102.00	103.31	101.55	102.00	66840
2025-02-19	101.22	103.24	99.25	100.86	49718
2025-02-20	100.00	100.16	96.25	96.37	80470
2025-02-21	98.24	98.24	93.11	93.70	71786
2025-02-24	92.77	93.01	90.51	90.62	66747
2025-02-25	90.56	93.62	90.56	93.27	76199
2025-02-26	93.22	93.87	91.37	92.60	50579
2025-02-27	91.78	94.82	91.78	93.33	58083
2025-02-28	93.50	94.00	91.84	93.17	86789
2025-03-03	93.17	94.85	92.64	93.38	64728
2025-03-04	92.48	93.89	92.01	92.71	56231
2025-03-05	92.51	93.70	92.25	93.36	49721
2025-03-06	92.59	94.20	92.48	93.93	49653
2025-03-07	93.62	94.13	92.76	92.83	53173
2025-03-10	92.31	93.81	92.31	92.93	86384
2025-03-11	93.59	95.04	93.29	94.52	61532
2025-03-12	94.63	95.62	92.79	93.74	44362
2025-03-13	93.70	94.59	92.64	92.90	37776
2025-03-14	93.78	94.20	92.87	93.62	33832
2025-03-17	92.85	93.01	91.46	92.82	71444
2025-03-18	91.73	93.64	91.10	93.03	71842
2025-03-19	93.03	94.67	92.08	94.56	87772
2025-03-20	94.00	94.58	91.03	91.24	90388
2025-03-21	90.66	91.96	89.95	90.72	301962
2025-03-24	92.25	92.75	91.05	91.46	62734
2025-03-25	90.93	91.79	90.24	90.37	85714
2025-03-26	91.16	92.88	90.87	92.02	43399
2025-03-27	91.82	93.64	91.54	92.56	62558
2025-03-28	93.97	94.17	90.50	92.41	50441
2025-03-31	91.08	93.31	91.08	92.80	62199
2025-04-01	92.42	93.89	92.42	93.57	36860
2025-04-02	93.61	94.21	92.80	93.75	39074
2025-04-03	91.61	94.33	91.19	93.32	49362
2025-04-04	91.01	94.09	90.87	92.89	57119
2025-04-07	91.12	94.53	89.92	90.47	83339
2025-04-08	91.83	92.54	89.14	89.91	76755
2025-04-09	89.55	98.32	89.51	93.64	60254
2025-04-10	90.83	93.75	89.28	90.66	50490
2025-04-11	90.97	92.26	89.18	91.91	49674
2025-04-14	93.72	93.72	91.95	92.33	33102
2025-04-15	92.59	92.77	92.01	92.75	55845
2025-04-16	92.27	92.27	90.87	91.57	47022
2025-04-17	91.49	94.43	91.05	92.13	42686
2025-04-21	92.13	92.42	89.75	90.31	62397
2025-04-22	92.02	92.65	89.40	92.58	47875
2025-04-23	94.45	94.85	93.33	94.00	40740
2025-04-24	94.09	94.72	92.51	94.41	37925
2025-04-25	93.95	95.00	92.80	94.58	37335
2025-04-28	94.04	96.00	93.48	95.85	42175
2025-04-29	95.49	97.13	94.79	96.63	33908
2025-04-30	96.39	96.39	93.74	94.49	38224
2025-05-01	94.88	94.88	92.91	94.37	29019
2025-05-02	94.16	96.24	94.01	96.18	25783
2025-05-05	94.80	96.01	93.94	94.10	29735
2025-05-06	93.66	95.36	93.55	95.05	31415
2025-05-07	96.51	96.51	94.28	95.67	42058
2025-05-08	96.49	96.49	94.33	94.66	31545
2025-05-09	99.75	100.63	95.66	100.54	54828
2025-05-12	101.84	104.00	101.09	102.14	53213
2025-05-13	102.89	105.81	102.48	105.39	49346
2025-05-14	104.41	108.95	104.41	108.14	94900
2025-05-15	107.92	107.92	103.82	106.58	58183
2025-05-16	106.58	110.10	106.58	108.61	76076
2025-05-19	107.57	107.60	105.50	106.43	33093
2025-05-20	106.07	106.65	105.37	105.65	24754
2025-05-21	103.72	104.96	101.73	103.28	32488
2025-05-22	102.32	102.68	101.59	101.59	26393
2025-05-23	101.11	102.54	100.95	102.33	26012
2025-05-27	102.99	105.13	102.99	104.45	27739
2025-05-28	104.83	105.45	103.11	103.96	20691
2025-05-29	103.96	105.00	103.48	104.72	27541
2025-05-30	104.10	105.94	103.56	104.14	43482
2025-06-02	104.34	104.56	103.01	103.58	38742
2025-06-03	103.48	105.67	103.48	104.69	31927
2025-06-04	105.19	105.20	103.88	104.38	28215
2025-06-05	104.03	105.73	103.52	105.44	24248
2025-06-06	106.21	106.44	104.83	106.10	33115
2025-06-09	106.73	106.91	104.29	104.46	58529
2025-06-10	105.69	106.05	103.47	104.37	129501
2025-06-11	104.66	106.07	103.64	104.70	78755
2025-06-12	104.76	105.09	102.77	104.56	84230
2025-06-13	103.13	104.30	101.99	103.10	55936
2025-06-16	102.84	103.33	101.53	102.33	75701
2025-06-17	99.91	103.60	99.91	101.84	104550
2025-06-18	102.52	106.53	102.04	106.04	135476
2025-06-20	106.20	106.83	101.25	104.86	271511
2025-06-23	104.01	107.45	104.01	106.43	76902
2025-06-24	107.85	109.30	106.85	107.79	74020
2025-06-25	107.28	108.34	105.55	107.71	108319
2025-06-26	108.55	109.25	107.24	109.05	64008
2025-06-27	108.80	109.68	107.24	108.14	119170

Explore More About NHC

Coins representing dividend payouts and trends

NHC Dividend History

Discover National Healthcare 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

NHC Stock Split History

Discover National Healthcare 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

NHC Historical Prices

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

Web Analytics