PRK Historical Prices

Summary

Key Stock Metrics

137.97

(April 4, 2025)

52-Week Low

207.99

(November 25, 2024)

52-Week High

207.99

(November 25, 2024)

All-Time High

167.56

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-05-09	32.65	32.65	32.65	32.65	218
1994-05-10	32.20	32.20	32.20	32.20	441
1994-05-11	32.43	32.65	32.43	32.65	441
1994-05-13	32.31	32.31	32.31	32.31	218
1994-05-16	32.09	32.09	31.52	31.52	2205
1994-05-17	31.75	31.75	31.75	31.75	1100
1994-05-18	31.75	31.75	31.75	31.75	882
1994-05-19	31.97	31.97	31.97	31.97	218
1994-05-20	32.20	32.20	31.97	32.20	1541
1994-05-25	32.65	32.65	32.43	32.43	659
1994-05-26	32.20	32.20	32.20	32.20	659
1994-05-27	32.20	32.20	32.20	32.20	441
1994-06-01	32.31	32.31	32.20	32.20	6174
1994-06-03	31.97	31.97	31.97	31.97	218
1994-06-07	31.75	31.75	31.75	31.75	218
1994-06-10	31.52	32.09	31.52	31.92	1764
1994-06-13	32.14	32.14	32.14	32.14	218
1994-06-14	32.37	32.37	32.37	32.37	441
1994-06-15	32.14	32.14	32.03	32.03	1100
1994-06-23	32.26	32.26	32.26	32.26	218
1994-06-27	32.03	32.03	31.58	31.58	2423
1994-06-28	31.46	31.46	31.46	31.46	218
1994-06-30	31.35	31.43	31.35	31.35	1100
1994-07-05	31.58	31.58	31.58	31.58	218
1994-07-06	31.63	31.63	31.63	31.63	1100
1994-07-08	31.75	31.97	31.63	31.63	1323
1994-07-11	31.63	31.63	31.63	31.63	1982
1994-07-14	31.63	31.63	31.63	31.63	1100
1994-07-15	31.41	31.46	31.29	31.46	1100
1994-07-18	31.75	31.92	31.75	31.92	441
1994-07-19	32.14	32.77	32.14	32.60	3528
1994-07-20	32.37	33.05	32.37	33.05	1323
1994-07-21	33.28	33.56	33.28	33.33	3305
1994-07-22	34.24	35.03	33.56	34.47	6615
1994-07-25	34.24	34.24	34.24	34.24	1100
1994-07-26	33.90	34.01	33.90	34.01	882
1994-07-27	33.79	33.90	33.79	33.90	659
1994-07-28	33.67	33.96	33.67	33.73	1982
1994-07-29	33.50	33.50	33.50	33.50	441
1994-08-02	33.73	33.84	33.67	33.67	1541
1994-08-04	33.90	33.90	33.90	33.90	659
1994-08-05	33.90	33.90	33.90	33.90	218
1994-08-08	33.96	33.96	33.96	33.96	441
1994-08-09	34.01	34.01	34.01	34.01	2646
1994-08-12	33.90	33.90	33.90	33.90	441
1994-08-15	34.01	34.01	34.01	34.01	550
1994-08-16	34.13	34.24	34.13	34.24	1653
1994-08-17	34.24	34.24	33.79	33.90	2314
1994-08-18	34.13	34.13	34.01	34.01	441
1994-08-19	34.01	34.01	33.79	33.90	550
1994-08-22	33.90	33.90	33.90	33.90	771
1994-08-23	33.90	33.90	33.90	33.90	550
1994-08-24	33.90	33.90	33.90	33.90	660
1994-08-25	33.67	34.01	33.67	34.01	1323
1994-08-26	33.79	34.01	33.79	34.01	882
1994-08-29	34.24	34.24	34.24	34.24	109
1994-08-30	34.24	34.24	34.01	34.01	441
1994-08-31	34.24	34.47	34.24	34.47	441
1994-09-01	34.69	34.69	34.69	34.69	109
1994-09-02	34.92	34.92	34.69	34.69	441
1994-09-06	34.47	34.47	34.35	34.35	441
1994-09-07	34.24	34.24	33.67	33.90	2205
1994-09-09	34.01	34.24	33.79	34.24	2755
1994-09-12	34.01	34.01	33.90	33.90	330
1994-09-13	34.01	34.13	34.01	34.13	1542
1994-09-14	34.01	34.13	34.01	34.13	219
1994-09-15	34.01	35.03	34.01	35.03	1764
1994-09-16	35.83	35.83	35.49	35.49	2535
1994-09-19	35.72	35.94	35.72	35.94	1101
1994-09-20	35.72	35.72	35.72	35.72	219
1994-09-21	35.72	35.72	35.49	35.72	1542
1994-09-22	35.94	36.17	35.94	36.17	330
1994-09-23	36.06	36.06	35.72	35.72	771
1994-09-26	35.72	35.72	35.72	35.72	219
1994-09-28	35.83	35.83	35.72	35.72	441
1994-09-29	35.94	36.28	35.94	36.28	9039
1994-09-30	36.28	36.28	36.28	36.28	2755
1994-10-03	36.17	36.17	36.17	36.17	441
1994-10-05	36.17	36.17	35.72	35.72	882
1994-10-06	35.49	35.60	35.26	35.26	1542
1994-10-07	35.37	35.37	35.37	35.37	330
1994-10-10	35.60	35.60	35.15	35.26	771
1994-10-11	35.37	35.37	35.37	35.37	109
1994-10-14	35.60	35.60	35.60	35.60	109
1994-10-17	35.37	35.49	35.03	35.26	771
1994-10-18	35.37	35.49	35.15	35.49	660
1994-10-19	35.72	35.94	35.72	35.94	441
1994-10-20	36.06	36.28	36.06	36.28	15213
1994-10-21	36.17	36.28	36.17	36.28	8488
1994-10-24	36.17	36.17	36.17	36.17	441
1994-10-25	36.17	36.28	36.17	36.28	1983
1994-10-27	36.06	36.06	35.94	36.06	991
1994-10-28	36.17	36.17	36.17	36.17	219
1994-10-31	36.17	36.17	35.83	35.83	1101
1994-11-04	35.94	35.94	35.94	35.94	550
1994-11-09	36.17	36.17	36.06	36.06	1212
1994-11-10	36.06	36.06	36.06	36.06	1101
1994-11-14	36.06	36.06	36.06	36.06	1323
1994-11-15	36.06	36.06	36.06	36.06	1873
1994-11-17	36.06	36.06	36.06	36.06	660
1994-11-18	35.94	36.17	35.94	36.17	771
1994-11-21	36.17	36.17	36.17	36.17	3306
1994-11-22	36.17	36.40	36.17	36.28	13230
1994-11-23	36.17	36.17	36.06	36.17	882
1994-11-28	36.40	36.40	36.28	36.28	1323
1994-11-29	36.28	36.28	36.17	36.28	35389
1994-11-30	36.28	36.40	36.28	36.40	9261
1994-12-01	36.28	36.51	36.28	36.51	9811
1994-12-02	36.51	36.62	36.51	36.62	1983
1994-12-05	36.51	36.51	36.28	36.28	6283
1994-12-06	36.51	36.51	36.28	36.28	1764
1994-12-07	36.28	36.40	36.28	36.40	11355
1994-12-08	36.40	36.51	36.40	36.51	550
1994-12-09	36.51	36.74	36.51	36.74	2755
1994-12-12	36.74	36.74	36.62	36.74	2976
1994-12-13	36.62	36.74	36.62	36.74	1542
1994-12-14	36.96	37.53	36.96	37.53	13230
1994-12-15	37.64	37.98	37.64	37.98	771
1994-12-16	38.10	38.10	37.98	37.98	5292
1994-12-19	37.98	37.98	37.98	37.98	109
1994-12-20	37.98	37.98	37.98	37.98	882
1994-12-21	38.21	38.21	38.10	38.10	1212
1994-12-22	38.21	38.21	38.21	38.21	660
1994-12-23	38.21	38.21	38.21	38.21	330
1994-12-28	38.10	38.10	38.10	38.10	660
1994-12-29	38.10	38.44	38.10	38.44	660
1994-12-30	38.32	38.55	38.32	38.55	6283
1995-01-03	38.44	39.34	38.44	39.34	2865
1995-01-04	39.57	40.02	39.57	40.02	1542
1995-01-05	39.91	40.02	39.80	40.02	7165
1995-01-06	40.25	40.25	40.25	40.25	771
1995-01-09	40.25	40.48	40.25	40.48	6063
1995-01-10	40.48	41.16	40.48	40.93	9150
1995-01-11	41.16	41.27	40.93	41.16	3306
1995-01-12	41.16	41.50	41.04	41.50	2424
1995-01-13	41.72	41.84	41.50	41.84	2646
1995-01-16	42.06	42.06	42.06	42.06	441
1995-01-17	42.06	43.88	41.95	43.88	3306
1995-01-18	44.11	44.79	43.99	44.22	9039
1995-01-19	44.22	44.22	43.88	43.88	2976
1995-01-20	43.88	44.22	43.65	44.22	2424
1995-01-23	44.11	45.35	44.11	45.01	6834
1995-01-24	45.35	47.17	45.35	45.58	13559
1995-01-25	45.58	46.49	45.58	46.49	4410
1995-01-26	46.60	47.85	46.60	46.94	5842
1995-01-27	46.83	47.51	46.26	46.71	13118
1995-01-30	46.94	47.62	46.94	47.51	5292
1995-01-31	47.51	48.07	47.51	47.96	6834
1995-02-01	47.96	47.96	47.96	47.96	219
1995-02-02	48.19	48.53	48.19	48.41	1764
1995-02-03	48.64	48.98	48.64	48.98	2755
1995-02-06	48.98	49.21	48.75	48.75	6504
1995-02-07	48.98	49.21	48.87	49.21	6283
1995-02-08	49.09	49.32	48.87	49.21	4299
1995-02-09	48.98	49.21	48.19	48.98	29656
1995-02-10	48.98	49.43	48.98	49.09	2094
1995-02-13	48.75	48.75	48.53	48.53	2535
1995-02-14	48.53	48.53	48.53	48.53	441
1995-02-15	48.53	48.87	48.53	48.87	30648
1995-02-16	48.87	48.87	48.75	48.75	1323
1995-02-17	48.75	49.21	48.75	48.98	13559
1995-02-21	48.75	48.75	47.85	47.85	4188
1995-02-22	47.62	47.62	46.83	46.83	2205
1995-02-23	45.92	45.92	44.11	44.11	4410
1995-02-24	43.65	43.88	43.65	43.88	1873
1995-02-27	43.88	43.88	43.77	43.77	1323
1995-02-28	43.77	43.77	43.31	43.65	1764
1995-03-01	43.54	43.54	43.54	43.54	219
1995-03-06	43.42	43.42	43.42	43.42	219
1995-03-07	43.37	43.37	41.16	41.16	11466
1995-03-08	41.95	41.95	41.61	41.61	1101
1995-03-09	41.38	41.38	41.38	41.38	441
1995-03-10	41.61	41.61	41.61	41.61	1323
1995-03-13	41.61	41.61	41.50	41.50	441
1995-03-14	41.50	41.50	41.38	41.38	882
1995-03-15	41.50	41.50	41.04	41.04	1542
1995-03-16	40.82	40.82	40.14	40.14	1983
1995-03-17	39.91	39.91	39.91	39.91	771
1995-03-20	40.14	40.14	40.14	40.14	219
1995-03-21	40.36	40.36	40.25	40.36	1542
1995-03-22	40.36	40.36	40.14	40.14	5622
1995-03-23	40.02	40.25	40.02	40.25	330
1995-03-24	40.02	40.25	39.91	40.14	1873
1995-03-27	40.25	40.25	40.25	40.25	109
1995-03-28	40.36	40.48	40.36	40.48	330
1995-03-29	40.59	40.59	40.14	40.14	1764
1995-03-30	40.14	40.14	40.02	40.02	882
1995-03-31	40.02	40.02	39.68	39.68	3528
1995-04-03	39.80	39.91	39.80	39.91	219
1995-04-04	39.80	39.80	39.80	39.80	109
1995-04-05	40.02	40.14	40.02	40.14	660
1995-04-06	40.36	40.70	40.36	40.70	1764
1995-04-07	40.82	40.82	40.70	40.70	330
1995-04-11	40.93	40.93	40.93	40.93	109
1995-04-12	41.16	41.16	40.82	40.82	882
1995-04-13	41.04	41.04	41.04	41.04	219
1995-04-17	41.04	41.84	41.04	41.72	1542
1995-04-18	42.06	42.06	42.06	42.06	109
1995-04-19	42.29	42.63	42.29	42.40	2094
1995-04-21	42.52	42.52	42.06	42.06	771
1995-04-24	41.95	41.95	41.95	41.95	219
1995-04-25	41.84	41.84	41.84	41.84	1323
1995-04-26	41.95	41.95	41.95	41.95	109
1995-04-27	42.06	42.06	42.06	42.06	330
1995-04-28	42.06	42.06	42.06	42.06	330
1995-05-01	42.52	42.52	42.40	42.40	1101
1995-05-02	42.29	42.29	42.29	42.29	1101
1995-05-03	42.06	42.06	41.72	41.72	2424
1995-05-04	41.84	42.63	41.84	42.52	7716
1995-05-05	42.74	43.08	42.74	43.08	2205
1995-05-08	43.20	43.20	42.86	43.08	1653
1995-05-09	43.08	43.31	43.08	43.08	1653
1995-05-10	43.08	43.08	43.08	43.08	330
1995-05-11	43.31	43.77	43.31	43.54	13890
1995-05-12	43.31	43.31	43.31	43.31	219
1995-05-15	42.86	42.86	42.86	42.86	4078
1995-05-16	42.97	42.97	42.86	42.86	660
1995-05-18	42.97	42.97	42.40	42.86	1873
1995-05-19	42.63	42.63	42.63	42.63	219
1995-05-24	42.63	42.63	42.40	42.40	771
1995-05-25	42.52	42.52	42.18	42.18	991
1995-05-31	42.06	42.06	41.72	41.72	991
1995-06-02	41.72	41.72	41.72	41.72	550
1995-06-05	41.84	42.29	41.84	42.29	991
1995-06-06	42.06	42.06	41.95	42.06	660
1995-06-07	42.18	42.18	42.18	42.18	550
1995-06-08	42.06	42.06	41.95	41.95	219
1995-06-09	41.61	41.84	41.61	41.84	2094
1995-06-12	41.61	41.72	41.61	41.72	330
1995-06-13	41.72	41.72	41.72	41.72	1212
1995-06-14	41.50	41.61	41.50	41.61	330
1995-06-15	41.50	41.50	41.50	41.50	109
1995-06-16	41.72	41.72	41.50	41.50	2094
1995-06-19	41.38	41.38	41.38	41.38	1212
1995-06-20	41.61	41.72	41.61	41.72	1983
1995-06-21	41.50	41.50	41.50	41.50	1323
1995-06-22	41.72	42.29	41.72	42.29	1764
1995-06-23	42.52	43.08	42.52	42.97	1653
1995-06-26	43.08	43.88	43.08	43.88	1653
1995-06-27	43.77	43.99	43.77	43.99	1323
1995-06-28	43.99	44.22	43.99	44.22	991
1995-06-29	44.22	44.33	44.22	44.22	4629
1995-06-30	44.16	44.33	44.11	44.11	3747
1995-07-06	44.22	44.45	44.22	44.22	882
1995-07-10	44.33	44.67	44.33	44.67	991
1995-07-11	44.67	44.67	44.67	44.67	330
1995-07-13	44.90	44.90	44.67	44.67	441
1995-07-14	44.45	44.67	44.45	44.45	991
1995-07-17	44.45	44.45	44.45	44.45	330
1995-07-18	44.22	44.22	44.22	44.22	219
1995-07-19	44.22	44.33	43.88	43.88	5181
1995-07-20	43.99	43.99	43.88	43.99	660
1995-07-21	43.88	43.88	43.88	43.88	109
1995-07-24	43.99	43.99	43.99	43.99	771
1995-07-26	43.88	43.99	43.88	43.99	2976
1995-07-27	43.99	43.99	43.88	43.88	3306
1995-07-28	41.72	41.72	41.72	41.72	6063
1995-07-31	41.50	41.50	41.04	41.04	1873
1995-08-01	41.16	41.27	40.82	40.82	2314
1995-08-02	41.04	41.27	41.04	41.27	660
1995-08-03	41.27	41.27	41.27	41.27	219
1995-08-04	41.27	41.50	41.27	41.38	330
1995-08-07	41.61	41.61	41.61	41.61	771
1995-08-08	41.50	41.50	41.50	41.50	219
1995-08-09	41.27	41.27	40.82	40.93	1764
1995-08-10	40.82	41.04	40.82	41.04	660
1995-08-11	41.16	41.27	41.16	41.27	550
1995-08-15	41.16	41.16	41.16	41.16	109
1995-08-17	41.38	41.38	41.38	41.38	219
1995-08-21	41.61	41.72	41.61	41.72	441
1995-08-22	41.72	42.29	41.72	42.29	1323
1995-08-24	41.84	41.84	41.84	41.84	330
1995-08-29	41.72	41.72	41.72	41.72	330
1995-08-30	41.50	41.50	41.50	41.50	219
1995-08-31	41.38	41.38	41.38	41.38	330
1995-09-01	41.27	41.27	41.27	41.27	109
1995-09-05	41.04	41.04	41.04	41.04	330
1995-09-06	40.93	40.93	40.93	40.93	441
1995-09-07	40.82	40.82	40.82	40.82	5292
1995-09-08	40.59	40.82	40.59	40.70	1101
1995-09-11	40.82	41.27	40.70	41.27	2646
1995-09-12	41.04	41.04	41.04	41.04	330
1995-09-13	41.27	41.27	41.16	41.16	1323
1995-09-14	41.16	41.27	41.16	41.16	550
1995-09-15	41.27	41.27	41.04	41.04	1101
1995-09-18	41.27	41.27	41.27	41.27	219
1995-09-19	41.04	41.16	40.82	41.16	1873
1995-09-20	40.93	41.16	40.93	41.04	991
1995-09-21	41.27	41.38	41.16	41.38	1101
1995-09-22	41.27	41.27	41.27	41.27	550
1995-09-25	41.38	41.38	41.27	41.27	660
1995-09-27	41.04	41.27	41.04	41.27	441
1995-09-28	41.04	41.38	41.04	41.38	1101
1995-09-29	41.16	41.50	41.16	41.38	2865
1995-10-02	41.50	41.84	41.50	41.84	771
1995-10-03	42.06	42.06	42.06	42.06	219
1995-10-05	42.06	42.06	42.06	42.06	219
1995-10-12	42.29	42.40	42.29	42.40	330
1995-10-16	42.29	42.29	42.18	42.18	219
1995-10-17	41.95	42.06	41.95	42.06	660
1995-10-18	41.95	42.06	41.95	42.06	219
1995-10-19	41.95	41.95	41.72	41.84	2535
1995-10-20	41.95	41.95	41.95	41.95	109
1995-10-25	41.84	41.95	41.50	41.50	882
1995-10-27	41.38	41.38	41.27	41.27	330
1995-10-31	41.27	41.27	41.04	41.04	330
1995-11-01	40.82	40.82	40.82	40.82	219
1995-11-02	41.04	41.38	41.04	41.38	1432
1995-11-03	41.27	41.27	41.27	41.27	550
1995-11-06	41.16	41.27	41.16	41.27	771
1995-11-07	41.04	41.27	41.04	41.27	771
1995-11-08	41.16	41.38	40.93	41.38	991
1995-11-09	41.16	41.16	41.16	41.16	219
1995-11-10	41.27	41.38	41.27	41.38	660
1995-11-13	41.38	41.38	41.27	41.27	3196
1995-11-14	41.50	41.61	41.50	41.61	550
1995-11-16	42.06	42.06	41.95	41.95	2865
1995-11-17	42.06	42.18	42.06	42.18	441
1995-11-20	42.29	42.29	42.29	42.29	109
1995-11-21	42.06	42.06	42.06	42.06	219
1995-11-22	42.40	42.40	42.40	42.40	109
1995-11-28	40.82	40.82	40.82	40.82	34176
1995-11-29	42.40	42.40	42.06	42.06	991
1995-11-30	42.18	42.18	42.18	42.18	441
1995-12-01	42.29	42.29	42.29	42.29	660
1995-12-04	42.40	42.86	42.40	42.86	1323
1995-12-05	42.63	42.74	42.63	42.74	991
1995-12-06	42.74	42.97	42.74	42.97	660
1995-12-07	43.42	43.42	43.42	43.42	771
1995-12-08	43.20	43.20	43.08	43.08	1542
1995-12-11	43.08	43.42	43.08	43.08	991
1995-12-12	43.08	43.08	43.08	43.08	660
1995-12-13	43.08	43.20	43.08	43.20	1764
1995-12-14	43.20	43.31	43.20	43.20	1983
1995-12-15	43.31	43.31	43.20	43.20	1653
1995-12-18	43.31	43.54	43.31	43.42	1212
1995-12-19	43.54	43.54	43.54	43.54	109
1995-12-20	43.54	43.99	43.31	43.54	5401
1995-12-21	43.54	43.54	43.54	43.54	219
1995-12-26	43.54	43.54	43.42	43.42	991
1995-12-28	43.31	43.31	43.31	43.31	1653
1996-01-02	43.31	43.54	42.63	43.54	22710
1996-01-03	43.54	43.99	43.54	43.54	3858
1996-01-05	43.54	44.22	43.54	44.22	2646
1996-01-08	44.11	45.01	44.11	45.01	1542
1996-01-09	44.79	44.79	44.45	44.45	1653
1996-01-10	44.22	44.33	43.77	43.77	5622
1996-01-11	43.77	43.77	43.77	43.77	441
1996-01-12	43.65	43.65	43.65	43.65	219
1996-01-16	43.54	43.88	43.54	43.88	1764
1996-01-18	44.11	44.11	44.11	44.11	441
1996-01-19	44.33	44.56	44.33	44.56	660
1996-01-22	44.45	44.56	44.11	44.22	7497
1996-01-23	44.33	44.33	44.22	44.33	7275
1996-01-24	44.56	44.90	44.56	44.90	550
1996-01-25	44.79	44.79	44.79	44.79	219
1996-01-26	45.01	45.24	45.01	45.24	771
1996-01-29	45.01	45.01	44.45	44.45	991
1996-01-30	44.56	44.67	44.45	44.67	771
1996-01-31	44.90	45.24	44.90	45.24	882
1996-02-01	45.35	45.35	45.35	45.35	882
1996-02-02	45.58	45.58	45.58	45.58	109
1996-02-06	45.35	45.35	45.35	45.35	1323
1996-02-07	45.58	45.58	45.58	45.58	219
1996-02-09	45.35	45.35	45.13	45.13	882
1996-02-12	45.13	45.13	45.13	45.13	550
1996-02-13	45.13	45.13	45.13	45.13	109
1996-02-15	44.90	44.90	44.56	44.56	550
1996-02-16	44.22	44.22	44.22	44.22	441
1996-02-21	44.45	44.67	44.45	44.67	1542
1996-02-22	44.67	44.67	44.67	44.67	219
1996-02-23	44.67	44.90	44.67	44.90	1432
1996-02-26	44.90	44.90	44.79	44.79	550
1996-02-27	44.67	44.67	44.67	44.67	1101
1996-02-28	44.90	44.90	44.45	44.45	1653
1996-02-29	44.56	44.56	44.56	44.56	219
1996-03-01	44.79	44.90	44.45	44.45	1764
1996-03-05	44.45	44.45	43.99	43.99	1653
1996-03-06	44.11	44.11	44.11	44.11	550
1996-03-08	44.11	44.11	44.11	44.11	550
1996-03-11	43.99	43.99	43.88	43.88	882
1996-03-12	43.88	44.33	43.88	44.22	2424
1996-03-13	44.22	44.22	43.88	43.88	1323
1996-03-14	43.77	43.77	43.31	43.31	1323
1996-03-15	42.97	42.97	42.86	42.97	1432
1996-03-18	43.31	43.31	42.97	42.97	1101
1996-03-19	42.97	42.97	42.97	42.97	219
1996-03-20	43.08	44.11	43.08	44.11	3528
1996-03-21	43.88	43.99	43.88	43.99	550
1996-03-22	44.33	44.33	44.11	44.11	1212
1996-03-27	44.11	44.11	44.11	44.11	219
1996-03-28	43.88	43.88	43.88	43.88	219
1996-03-29	43.99	43.99	43.88	43.88	550
1996-04-01	44.11	44.45	43.99	44.45	1873
1996-04-02	43.99	43.99	43.99	43.99	1101
1996-04-03	44.22	44.22	44.22	44.22	219
1996-04-04	44.22	44.22	44.22	44.22	109
1996-04-09	43.99	44.11	43.88	43.88	882
1996-04-12	43.88	43.88	43.88	43.88	109
1996-04-15	43.77	43.77	43.77	43.77	1212
1996-04-16	43.54	43.54	43.54	43.54	441
1996-04-17	43.54	43.54	43.54	43.54	660
1996-04-18	43.31	43.31	43.31	43.31	219
1996-04-19	43.31	43.31	42.86	42.86	1653
1996-04-22	42.86	42.86	42.86	42.86	219
1996-04-23	42.86	42.86	42.86	42.86	219
1996-04-24	42.86	43.08	42.86	43.08	1323
1996-04-25	43.31	43.42	43.31	43.42	1212
1996-04-26	43.42	43.42	43.31	43.31	219
1996-04-29	43.20	43.20	43.20	43.20	109
1996-04-30	43.31	43.42	43.31	43.42	550
1996-05-01	43.42	43.42	43.42	43.42	109
1996-05-02	43.20	43.54	43.20	43.54	771
1996-05-03	43.54	43.54	43.54	43.54	219
1996-05-06	43.54	43.54	42.97	42.97	1983
1996-05-07	42.86	42.86	42.86	42.86	109
1996-05-08	42.97	43.20	42.97	43.20	330
1996-05-09	43.31	43.54	43.31	43.31	660
1996-05-15	43.20	43.20	43.20	43.20	109
1996-05-16	43.20	43.20	43.20	43.20	109
1996-05-17	42.97	43.20	42.86	42.97	2094
1996-05-21	42.97	42.97	42.97	42.97	219
1996-05-23	42.86	42.86	42.86	42.86	219
1996-05-24	42.74	42.74	42.52	42.52	1101
1996-05-30	42.29	42.29	42.29	42.29	219
1996-05-31	42.40	42.52	42.40	42.40	550
1996-06-03	42.29	42.29	42.29	42.29	109
1996-06-04	42.18	42.29	42.18	42.29	219
1996-06-06	42.18	42.18	42.06	42.06	330
1996-06-07	42.06	42.06	42.06	42.06	219
1996-06-10	42.18	42.18	42.18	42.18	330
1996-06-11	42.29	42.29	42.29	42.29	109
1996-06-12	42.97	43.08	42.97	43.08	3528
1996-06-14	43.08	43.08	42.63	42.74	1432
1996-06-17	42.63	42.63	42.40	42.52	660
1996-06-19	42.63	43.20	42.52	43.20	1323
1996-06-20	43.54	43.65	43.20	43.20	3528
1996-06-21	43.54	43.65	43.54	43.65	550
1996-06-24	43.77	43.99	43.77	43.99	330
1996-06-25	44.22	44.22	44.11	44.11	219
1996-06-26	44.22	44.45	44.22	44.45	441
1996-06-27	44.45	44.67	44.45	44.67	441
1996-06-28	44.90	45.13	44.90	44.90	1212
1996-07-02	44.67	44.79	43.54	43.54	9039
1996-07-03	43.42	43.42	43.42	43.42	219
1996-07-08	43.54	43.54	43.54	43.54	219
1996-07-09	43.77	43.77	43.54	43.54	771
1996-07-10	43.54	44.11	43.54	44.11	1212
1996-07-11	44.22	44.22	44.22	44.22	109
1996-07-12	44.45	44.56	44.45	44.56	660
1996-07-15	44.56	44.67	44.45	44.45	991
1996-07-16	44.45	44.45	44.45	44.45	1983
1996-07-17	44.22	44.22	44.22	44.22	330
1996-07-18	44.45	44.67	44.45	44.45	1212
1996-07-22	44.56	44.90	44.56	44.90	771
1996-07-23	44.67	44.67	44.67	44.67	219
1996-07-24	44.79	44.90	44.79	44.90	441
1996-07-25	44.67	44.90	44.45	44.90	991
1996-07-26	45.13	45.13	44.90	44.90	550
1996-07-29	44.67	44.67	44.67	44.67	219
1996-07-30	44.79	44.90	44.79	44.90	550
1996-07-31	44.79	44.79	44.56	44.56	550
1996-08-01	44.79	44.79	44.45	44.79	1212
1996-08-02	44.56	44.79	44.45	44.79	1542
1996-08-05	44.56	44.56	44.33	44.33	771
1996-08-06	44.45	44.45	43.77	43.88	2535
1996-08-07	43.88	43.88	43.54	43.88	1983
1996-08-08	43.88	43.88	43.54	43.65	771
1996-08-09	43.88	43.88	43.88	43.88	441
1996-08-12	44.11	44.33	44.11	44.22	1432
1996-08-13	44.33	44.33	44.33	44.33	441
1996-08-14	44.45	44.45	44.45	44.45	550
1996-08-15	44.22	44.56	44.22	44.56	991
1996-08-20	44.56	44.56	44.56	44.56	4740
1996-08-21	44.11	44.11	44.11	44.11	109
1996-08-23	44.22	44.22	44.11	44.11	771
1996-08-26	44.22	44.22	44.22	44.22	219
1996-08-28	44.45	44.56	44.45	44.56	660
1996-09-03	44.45	44.45	44.33	44.45	550
1996-09-04	44.67	44.79	44.67	44.79	771
1996-09-05	44.67	44.67	44.67	44.67	109
1996-09-06	44.56	44.56	44.56	44.56	5511
1996-09-10	44.79	45.01	44.79	45.01	1983
1996-09-11	44.90	44.90	44.79	44.79	1101
1996-09-12	44.56	44.67	44.45	44.45	1212
1996-09-13	44.56	44.56	44.56	44.56	219
1996-09-16	44.67	44.67	44.45	44.45	882
1996-09-17	44.67	44.67	44.67	44.67	660
1996-09-18	44.56	44.56	44.56	44.56	219
1996-09-19	44.45	44.45	44.45	44.45	441
1996-09-20	44.22	44.56	44.22	44.56	1432
1996-09-23	44.45	44.56	44.45	44.56	330
1996-09-24	44.67	44.67	44.45	44.45	550
1996-09-25	44.22	44.22	44.22	44.22	109
1996-09-26	43.99	43.99	43.88	43.88	991
1996-09-27	43.77	43.77	43.77	43.77	219
1996-10-01	43.77	43.77	43.65	43.65	219
1996-10-02	43.77	43.77	43.42	43.54	2094
1996-10-04	43.31	43.65	43.31	43.65	1653
1996-10-07	43.54	43.77	43.54	43.65	330
1996-10-08	43.99	44.33	43.99	44.33	2205
1996-10-09	44.11	44.11	44.11	44.11	219
1996-10-10	44.33	44.33	44.11	44.11	1542
1996-10-11	44.11	44.11	44.11	44.11	330
1996-10-14	43.88	44.33	43.88	44.22	1873
1996-10-15	44.22	44.33	44.22	44.33	1983
1996-10-16	44.22	44.22	43.88	43.88	660
1996-10-17	43.99	44.22	43.99	43.99	1432
1996-10-22	43.77	43.77	43.77	43.77	550
1996-10-23	43.99	43.99	43.99	43.99	330
1996-10-24	43.99	43.99	43.99	43.99	550
1996-10-25	44.11	44.22	44.11	44.22	660
1996-10-28	44.33	44.33	44.33	44.33	109
1996-10-29	44.45	44.45	44.11	44.11	882
1996-10-30	43.54	43.77	43.54	43.54	3306
1996-10-31	43.77	43.77	43.77	43.77	330
1996-11-01	43.88	43.88	43.88	43.88	660
1996-11-04	43.99	44.22	43.99	44.22	660
1996-11-05	44.33	44.33	43.99	43.99	1653
1996-11-06	44.22	44.22	43.99	44.22	1101
1996-11-07	44.11	44.33	44.11	44.33	882
1996-11-08	44.33	44.33	44.22	44.22	550
1996-11-13	44.33	44.33	44.11	44.11	550
1996-11-14	44.22	44.22	43.99	44.11	771
1996-11-15	44.11	44.22	43.77	43.99	2205
1996-11-18	43.77	43.77	43.65	43.77	1542
1996-11-19	43.99	44.11	43.99	44.11	550
1996-11-20	44.22	44.45	44.22	44.33	1653
1996-11-21	44.33	44.33	44.33	44.33	109
1996-11-22	44.33	44.33	44.33	44.33	882
1996-11-25	44.33	44.67	44.33	44.67	3306
1996-11-26	44.67	44.90	44.67	44.90	771
1996-11-27	45.13	45.13	45.13	45.13	991
1996-11-29	45.24	45.24	45.13	45.13	330
1996-12-02	45.24	45.35	45.13	45.35	1212
1996-12-03	45.35	45.35	44.67	45.35	3969
1996-12-04	45.13	45.13	45.13	45.13	991
1996-12-05	45.35	45.47	45.35	45.47	1653
1996-12-06	45.35	45.81	45.35	45.69	4629
1996-12-09	45.75	45.92	45.75	45.92	2865
1996-12-10	46.03	46.03	46.03	46.03	660
1996-12-11	46.03	46.03	45.92	45.92	7056
1996-12-13	45.81	45.81	45.81	45.81	219
1996-12-16	46.03	46.15	46.03	46.03	991
1996-12-17	46.37	46.60	46.26	46.49	2755
1996-12-18	46.71	46.71	46.71	46.71	219
1996-12-19	46.94	47.05	46.94	47.05	882
1996-12-20	47.28	48.07	47.05	47.51	2865
1996-12-23	47.28	47.28	47.28	47.28	441
1996-12-26	47.17	47.62	47.17	47.62	660
1996-12-27	47.62	48.07	47.62	48.07	660
1996-12-30	48.19	48.19	48.07	48.07	550
1996-12-31	47.85	48.07	47.85	48.07	2535
1997-01-02	47.85	47.85	47.85	47.85	219
1997-01-03	48.07	48.07	48.07	48.07	109
1997-01-06	48.19	48.41	48.19	48.41	330
1997-01-07	48.41	48.75	48.30	48.30	1542
1997-01-08	48.41	48.98	48.41	48.98	1323
1997-01-09	48.98	48.98	48.98	48.98	441
1997-01-10	48.98	48.98	48.87	48.87	1323
1997-01-14	48.98	48.98	48.64	48.64	991
1997-01-15	48.75	48.98	48.75	48.98	1542
1997-01-16	48.87	48.98	48.87	48.87	550
1997-01-17	48.64	48.75	48.30	48.41	1873
1997-01-20	48.30	48.30	48.19	48.19	1542
1997-01-21	48.30	48.30	48.30	48.30	219
1997-01-22	48.41	48.41	47.85	47.96	2094
1997-01-23	47.96	48.07	47.96	48.07	219
1997-01-24	48.19	48.19	47.85	47.85	441
1997-01-28	47.96	48.07	47.96	48.07	330
1997-01-30	48.07	48.07	48.07	48.07	219
1997-01-31	48.07	48.07	47.85	47.96	2424
1997-02-03	47.73	47.73	47.73	47.73	109
1997-02-05	47.73	47.85	47.73	47.85	550
1997-02-06	47.85	47.85	47.85	47.85	550
1997-02-07	47.96	47.96	47.96	47.96	550
1997-02-10	47.96	47.96	47.96	47.96	330
1997-02-11	47.73	47.85	47.73	47.85	2424
1997-02-13	47.39	47.39	47.17	47.17	2314
1997-02-14	47.17	47.39	47.17	47.39	330
1997-02-18	47.17	47.17	46.94	46.94	1101
1997-02-19	46.94	47.05	46.94	46.94	771
1997-02-20	46.71	46.71	46.49	46.71	550
1997-02-21	46.94	46.94	46.71	46.71	1323
1997-02-24	46.49	46.49	46.37	46.37	1764
1997-02-25	46.60	46.60	46.60	46.60	109
1997-02-26	46.60	46.83	46.60	46.60	330
1997-02-27	47.05	47.28	47.05	47.28	550
1997-02-28	47.05	47.05	47.05	47.05	441
1997-03-04	47.28	47.39	47.28	47.39	1101
1997-03-05	47.62	48.30	47.62	48.30	3196
1997-03-06	48.19	48.19	47.85	47.85	2865
1997-03-07	47.62	48.53	47.51	48.07	3087
1997-03-10	48.53	48.53	48.07	48.07	2424
1997-03-11	48.07	48.07	47.28	48.07	7827
1997-03-12	47.96	48.75	47.96	48.75	1323
1997-03-13	48.98	48.98	48.53	48.53	1764
1997-03-14	48.75	48.75	48.53	48.75	3087
1997-03-17	48.75	48.75	48.75	48.75	2424
1997-03-18	48.98	48.98	48.64	48.64	1983
1997-03-19	48.41	48.41	48.41	48.41	219
1997-03-20	48.30	48.64	48.30	48.64	550
1997-03-21	48.64	49.21	48.64	49.21	4740
1997-03-24	48.98	49.43	48.98	49.43	1323
1997-03-25	49.21	49.21	48.98	48.98	1653
1997-03-26	49.21	49.21	48.98	48.98	1323
1997-03-27	49.21	49.32	49.21	49.32	550
1997-03-31	49.55	49.89	49.55	49.55	2094
1997-04-01	49.77	49.77	49.77	49.77	219
1997-04-02	49.77	50.00	49.77	50.00	3747
1997-04-03	49.77	49.77	49.77	49.77	991
1997-04-04	49.55	49.55	49.32	49.43	2094
1997-04-07	48.98	49.21	48.98	49.21	1764
1997-04-08	48.98	49.43	48.98	49.32	991
1997-04-09	49.09	49.43	49.09	49.43	1873
1997-04-10	49.43	49.43	49.43	49.43	1432
1997-04-11	49.43	49.43	49.09	49.09	2094
1997-04-14	48.98	49.32	48.98	49.32	771
1997-04-15	49.09	49.21	49.09	49.21	771
1997-04-16	49.21	49.21	49.21	49.21	109
1997-04-18	49.43	49.77	49.43	49.77	882
1997-04-21	49.55	49.55	49.55	49.55	219
1997-04-22	49.77	49.89	49.77	49.89	330
1997-04-24	49.89	49.89	49.89	49.89	330
1997-04-28	50.11	50.11	49.89	50.11	330
1997-04-30	50.11	50.34	50.11	50.34	550
1997-05-01	50.57	51.47	50.57	51.47	441
1997-05-02	51.70	51.93	51.70	51.93	660
1997-05-05	51.93	51.93	51.93	51.93	1542
1997-05-06	52.16	52.38	52.16	52.38	550
1997-05-07	52.16	53.86	52.16	53.86	3858
1997-05-08	53.63	53.86	53.63	53.86	330
1997-05-09	53.86	53.86	53.86	53.86	219
1997-05-12	54.20	54.31	54.20	54.31	660
1997-05-13	54.31	54.65	54.31	54.65	660
1997-05-14	53.97	54.03	53.29	53.29	7497
1997-05-15	53.06	53.18	52.95	53.18	771
1997-05-16	52.95	53.97	52.84	53.52	3637
1997-05-19	53.74	54.42	53.74	53.97	4188
1997-05-20	53.74	54.88	53.74	54.65	3747
1997-05-21	54.42	54.42	54.31	54.31	330
1997-05-22	54.65	55.10	54.42	55.10	2424
1997-05-23	55.16	55.16	54.88	54.88	1432
1997-05-27	54.88	54.88	54.65	54.65	441
1997-05-28	54.42	57.14	54.42	57.14	11575
1997-05-29	56.97	56.97	56.75	56.92	1764
1997-05-30	56.69	56.80	56.46	56.80	1212
1997-06-02	56.80	56.92	56.75	56.75	1212
1997-06-03	56.69	56.69	56.69	56.69	991
1997-06-04	56.69	57.14	56.69	57.14	771
1997-06-06	57.82	58.96	57.82	58.84	5292
1997-06-09	59.18	59.41	59.18	59.41	1323
1997-06-10	59.41	59.87	59.41	59.81	3969
1997-06-11	60.32	60.66	60.26	60.66	991
1997-06-12	60.32	61.23	60.09	61.23	2755
1997-06-13	61.45	62.81	61.45	62.81	2205
1997-06-16	62.81	65.99	62.76	63.49	12567
1997-06-17	63.49	65.19	63.49	64.85	2094
1997-06-18	65.31	65.99	65.08	65.76	2646
1997-06-19	65.31	65.31	64.85	65.31	4188
1997-06-20	63.72	64.17	63.72	64.17	4410
1997-06-23	64.40	65.53	64.17	65.53	5622
1997-06-24	65.31	65.76	65.31	65.76	550
1997-06-25	65.76	66.67	65.31	66.21	4188
1997-06-26	66.89	69.28	66.21	69.28	5952
1997-06-27	68.71	69.84	68.26	69.84	5842
1997-06-30	70.52	72.34	69.84	72.34	13671
1997-07-01	71.77	72.56	70.24	70.52	7275
1997-07-02	70.52	71.43	70.52	71.43	1653
1997-07-03	70.75	71.20	70.75	71.15	1542
1997-07-07	71.43	72.56	71.43	71.66	1432
1997-07-08	71.66	71.66	71.20	71.54	3417
1997-07-09	71.49	72.11	71.49	72.11	2205
1997-07-10	71.88	71.88	71.66	71.66	441
1997-07-11	71.88	72.28	71.77	72.00	2424
1997-07-14	71.77	71.77	70.98	71.43	3087
1997-07-15	71.66	71.66	71.20	71.20	660
1997-07-16	71.43	71.94	71.43	71.94	2424
1997-07-17	71.94	71.94	71.66	71.66	1873
1997-07-18	71.43	71.43	70.75	70.75	441
1997-07-21	70.75	70.75	69.84	69.96	2205
1997-07-22	69.62	69.62	68.48	68.71	14882
1997-07-23	68.71	69.39	68.71	68.94	2646
1997-07-24	68.71	68.94	68.71	68.94	1323
1997-07-25	68.71	68.94	68.71	68.94	3196
1997-07-28	68.94	69.16	68.71	68.71	771
1997-07-29	68.48	68.48	68.03	68.03	991
1997-07-30	68.03	68.03	66.89	66.89	3969
1997-07-31	66.67	66.67	62.70	63.27	6945
1997-08-01	63.27	63.27	62.76	62.76	1432
1997-08-04	62.36	62.36	60.55	60.55	5401
1997-08-05	60.55	60.72	60.43	60.43	1212
1997-08-06	60.66	61.91	60.66	61.68	4188
1997-08-07	61.68	62.81	61.68	62.81	2865
1997-08-08	62.81	62.81	62.25	62.59	1873
1997-08-11	62.70	62.70	62.70	62.70	109
1997-08-12	62.47	62.70	62.47	62.70	441
1997-08-13	62.59	62.98	62.59	62.93	2314
1997-08-14	63.15	63.49	63.15	63.38	660
1997-08-15	63.83	64.40	63.83	64.40	1212
1997-08-18	64.17	64.17	63.49	63.49	1101
1997-08-19	63.27	64.06	63.27	63.72	2424
1997-08-20	63.55	63.72	63.49	63.72	660
1997-08-21	63.49	63.49	63.27	63.49	550
1997-08-22	63.27	63.72	63.27	63.72	1101
1997-08-25	63.49	63.49	62.36	62.59	7827
1997-08-26	63.04	63.04	62.98	62.98	660
1997-08-27	62.76	63.27	62.59	63.04	3196
1997-08-28	62.98	62.98	62.98	62.98	219
1997-08-29	63.04	63.04	62.98	62.98	1212
1997-09-02	63.04	63.61	62.98	63.61	4299
1997-09-03	63.95	64.17	63.83	63.83	1653
1997-09-04	64.17	67.12	64.17	67.01	3858
1997-09-05	67.35	68.71	67.35	68.71	5070
1997-09-08	68.71	70.75	68.71	70.75	4629
1997-09-09	70.52	72.56	70.41	72.56	4629
1997-09-10	72.22	73.24	72.00	73.13	7386
1997-09-11	72.56	72.90	71.43	71.88	6174
1997-09-12	71.66	71.66	68.03	69.16	7386
1997-09-15	69.16	69.73	68.94	69.73	3969
1997-09-16	69.79	70.69	69.79	70.64	1764
1997-09-17	70.64	71.20	70.64	71.20	1542
1997-09-18	71.49	71.66	71.49	71.66	330
1997-09-19	70.75	72.11	70.75	72.11	3969
1997-09-22	72.34	72.56	71.88	72.56	3969
1997-09-23	72.34	72.56	72.22	72.56	1873
1997-09-24	72.34	72.51	71.66	72.51	1873
1997-09-25	72.34	72.56	72.34	72.56	219
1997-09-26	71.66	72.22	71.66	72.22	2205
1997-09-29	72.45	72.73	72.45	72.68	771
1997-09-30	72.68	73.36	72.56	73.36	2976
1997-10-01	73.13	73.13	72.56	72.56	2094
1997-10-02	72.79	73.47	72.79	73.47	1542
1997-10-03	73.70	75.06	73.70	74.60	4188
1997-10-06	74.26	75.74	73.70	75.74	12237
1997-10-07	75.51	76.19	75.51	76.19	3637
1997-10-08	76.19	76.19	75.46	75.97	1101
1997-10-09	75.74	76.87	75.74	76.87	4629
1997-10-10	76.65	76.82	75.74	76.82	3747
1997-10-13	77.10	78.57	77.10	78.57	1873
1997-10-14	78.35	78.35	78.23	78.23	550
1997-10-15	78.12	83.11	77.84	82.65	14000
1997-10-16	83.11	84.58	83.11	84.24	2535
1997-10-17	83.79	84.47	82.88	84.47	10473
1997-10-20	84.36	88.44	84.13	87.08	8488
1997-10-21	86.85	89.40	86.62	88.89	4851
1997-10-22	89.34	89.34	84.47	84.47	6724
1997-10-23	84.13	84.13	82.09	82.99	16317
1997-10-24	83.22	83.28	81.86	82.09	5511
1997-10-27	82.20	82.20	80.16	80.16	3637
1997-10-28	78.01	78.01	76.65	77.16	4740
1997-10-29	78.69	79.37	78.01	78.01	3528
1997-10-30	78.01	78.35	77.55	77.72	5401
1997-10-31	77.67	77.89	77.50	77.89	1542
1997-11-03	77.55	77.78	76.65	76.65	5070
1997-11-04	76.87	76.87	76.42	76.42	1432
1997-11-05	76.19	76.42	76.19	76.42	441
1997-11-06	77.33	80.05	77.10	80.05	5070
1997-11-07	79.59	79.59	78.91	79.54	4078
1997-11-10	79.71	80.27	79.71	80.27	1542
1997-11-11	80.05	80.56	79.99	80.56	1432
1997-11-12	80.27	80.27	79.59	79.59	991
1997-11-13	79.48	80.05	79.25	80.05	991
1997-11-14	79.82	80.27	79.65	80.27	1212
1997-11-17	78.91	81.01	78.74	81.01	4851
1997-11-18	80.95	80.95	80.67	80.67	882
1997-11-19	80.73	80.73	80.39	80.39	5511
1997-11-20	80.39	80.39	80.39	80.39	219
1997-11-21	80.50	80.50	80.27	80.50	4410
1997-11-24	80.05	80.05	79.14	79.20	1542
1997-11-25	79.59	79.59	79.59	79.59	771
1997-11-26	79.59	79.59	79.59	79.59	219
1997-12-01	79.76	80.39	79.76	80.39	660
1997-12-02	80.56	81.18	80.56	81.18	771
1997-12-03	81.18	81.18	80.95	80.95	1542
1997-12-04	80.73	81.07	80.39	80.39	1764
1997-12-05	80.44	80.44	80.39	80.39	330
1997-12-08	80.16	80.50	79.99	80.50	1432
1997-12-09	80.27	80.95	80.27	80.95	2535
1997-12-10	81.07	81.07	80.39	80.39	550
1997-12-12	80.16	80.16	80.16	80.16	109
1997-12-15	79.93	79.99	79.93	79.99	219
1997-12-16	79.82	80.27	79.59	80.27	2976
1997-12-17	80.27	80.27	80.27	80.27	441
1997-12-18	80.05	80.05	80.05	80.05	219
1997-12-19	79.48	80.27	78.69	80.27	5401
1997-12-22	80.27	81.18	80.27	81.18	5070
1997-12-23	81.18	81.18	80.27	80.56	2865
1997-12-24	80.73	80.95	80.50	80.50	1212
1997-12-26	80.27	80.27	79.71	79.82	1983
1997-12-29	79.93	80.39	79.93	80.27	1542
1997-12-30	80.27	80.27	80.10	80.22	882
1997-12-31	80.27	80.73	79.93	79.93	3087
1998-01-02	79.25	80.61	79.25	80.61	6615
1998-01-05	80.39	80.61	78.91	80.39	6174
1998-01-06	80.73	80.78	80.50	80.78	1101
1998-01-07	80.50	80.73	80.39	80.39	1101
1998-01-08	80.73	80.73	80.50	80.50	991
1998-01-09	80.27	80.27	79.65	79.65	660
1998-01-12	79.48	79.48	79.14	79.25	441
1998-01-13	79.20	80.95	78.91	80.95	3196
1998-01-14	81.07	84.36	81.07	84.36	6834
1998-01-15	84.13	84.13	82.54	83.62	3196
1998-01-16	83.96	84.02	82.77	83.22	3306
1998-01-20	82.09	82.99	82.09	82.94	2094
1998-01-21	83.45	83.45	82.99	82.99	991
1998-01-22	83.45	83.45	81.63	82.99	1542
1998-01-23	82.54	83.22	82.54	82.77	882
1998-01-26	82.31	82.31	81.75	81.75	660
1998-01-27	81.75	81.75	80.73	80.73	1873
1998-01-28	81.18	81.18	80.27	80.27	3417
1998-01-29	80.05	80.05	78.46	78.69	5292
1998-01-30	78.46	78.46	77.10	77.10	1983
1998-02-02	77.33	79.37	77.33	79.37	1873
1998-02-03	79.37	80.73	79.37	80.50	2535
1998-02-04	80.05	80.05	79.99	80.05	1212
1998-02-05	79.82	79.82	79.59	79.59	1432
1998-02-06	79.71	79.71	78.46	78.46	2314
1998-02-09	78.69	79.37	78.69	79.14	1873
1998-02-10	79.03	79.03	78.01	78.69	2094
1998-02-11	78.91	79.37	78.91	79.14	2865
1998-02-12	78.91	78.91	77.55	78.23	6174
1998-02-13	78.01	79.14	77.67	79.14	6615
1998-02-17	78.91	79.14	78.46	78.69	7938
1998-02-18	78.46	78.46	77.10	77.10	4629
1998-02-19	77.55	78.01	77.55	77.78	2424
1998-02-20	77.10	79.37	77.10	79.37	4519
1998-02-23	79.59	80.50	78.91	79.37	7938
1998-02-25	78.91	79.14	78.69	78.91	2094
1998-02-26	78.91	78.97	78.57	78.69	3417
1998-02-27	78.46	78.91	78.46	78.80	2865
1998-03-02	78.57	79.37	78.46	79.03	2535
1998-03-03	78.80	78.91	78.69	78.91	660
1998-03-04	79.14	79.59	78.35	78.91	4851
1998-03-05	78.69	78.91	78.46	78.91	2535
1998-03-06	78.91	79.37	78.69	78.91	6393
1998-03-09	79.14	81.18	79.14	80.61	6174
1998-03-10	81.63	83.90	81.63	83.90	4851
1998-03-11	83.45	85.04	83.45	83.45	6283
1998-03-12	83.45	85.72	83.45	84.19	7938
1998-03-13	84.47	84.81	84.36	84.81	1542
1998-03-16	84.81	85.26	83.90	84.36	6834
1998-03-17	84.81	85.04	84.36	85.04	2094
1998-03-18	84.58	85.04	84.36	84.47	3747
1998-03-19	84.81	85.04	84.53	84.64	1101
1998-03-20	83.73	84.58	81.63	82.09	16977
1998-03-23	82.09	82.48	81.63	82.26	5181
1998-03-24	82.54	84.36	82.54	84.13	2755
1998-03-25	83.96	84.24	83.45	83.45	1542
1998-03-26	84.13	84.13	83.45	83.45	991
1998-03-27	84.13	84.81	83.45	84.36	2755
1998-03-30	83.45	85.26	83.22	85.26	2535
1998-03-31	85.26	86.17	85.26	86.17	4410
1998-04-01	86.17	89.80	85.26	89.80	1542
1998-04-02	89.80	89.80	87.08	88.66	7056
1998-04-03	89.12	89.60	89.12	89.57	1323
1998-04-06	89.34	89.34	88.89	88.89	1542
1998-04-07	88.89	89.80	87.98	88.21	4410
1998-04-08	88.27	88.61	86.17	86.17	1323
1998-04-09	86.62	87.08	85.49	85.49	2094
1998-04-13	86.62	88.44	86.62	87.53	2314
1998-04-14	87.42	87.98	87.08	87.98	1653
1998-04-15	88.44	88.89	86.17	86.17	3306
1998-04-16	86.62	88.89	86.62	88.32	3196
1998-04-17	88.38	88.38	87.98	88.04	1101
1998-04-20	88.04	88.89	87.98	87.98	2424
1998-04-21	87.53	87.53	85.55	85.55	1542
1998-04-22	85.72	85.72	83.45	84.36	2424
1998-04-23	83.90	83.90	80.95	80.95	2865
1998-04-24	81.18	82.54	81.18	81.63	6504
1998-04-27	82.09	83.45	82.09	83.45	5733
1998-04-28	82.99	83.45	81.41	83.34	7827
1998-04-29	84.13	87.76	84.13	87.76	2976
1998-04-30	87.98	87.98	87.08	87.93	771
1998-05-01	87.98	87.98	87.53	87.53	330
1998-05-04	87.53	87.53	85.26	85.26	2646
1998-05-05	85.32	87.08	85.32	87.08	991
1998-05-06	86.91	86.91	86.17	86.23	882
1998-05-07	85.26	85.72	85.04	85.26	3858
1998-05-08	85.72	86.17	85.72	86.17	441
1998-05-11	85.72	85.72	85.26	85.26	771
1998-05-12	84.81	84.81	83.90	84.36	882
1998-05-13	84.36	85.26	84.13	84.13	1873
1998-05-14	84.36	84.36	84.24	84.36	991
1998-05-15	83.90	84.36	83.90	84.36	330
1998-05-18	84.13	84.58	84.13	84.58	1873
1998-05-19	84.36	87.53	83.90	87.53	5070
1998-05-20	87.30	87.30	86.62	86.62	1323
1998-05-21	87.08	87.53	87.08	87.53	330
1998-05-22	87.19	87.19	86.91	86.91	991
1998-05-26	86.74	86.74	86.17	86.17	1432
1998-05-27	86.62	87.53	86.62	87.08	771
1998-05-28	86.62	86.62	86.17	86.57	1101
1998-05-29	86.51	86.51	86.40	86.40	660
1998-06-01	86.40	86.85	85.94	86.85	1542
1998-06-02	86.62	86.62	85.83	86.17	1983
1998-06-03	85.72	87.53	85.49	87.30	3087
1998-06-04	87.87	87.87	87.30	87.30	1101
1998-06-05	87.76	88.44	87.76	88.38	5622
1998-06-08	88.21	89.57	88.21	89.57	4410
1998-06-09	89.85	90.48	88.44	89.12	2424
1998-06-10	89.00	90.48	89.00	90.25	3306
1998-06-11	89.80	89.80	88.44	88.44	1212
1998-06-12	87.53	87.53	87.08	87.08	550
1998-06-15	86.17	87.08	86.17	87.08	1101
1998-06-16	86.62	87.98	86.62	87.76	1764
1998-06-17	87.30	88.44	87.30	88.44	441
1998-06-18	88.89	90.48	88.89	89.57	2424
1998-06-19	89.57	89.68	88.89	89.34	3637
1998-06-22	89.80	91.61	89.80	91.61	882
1998-06-23	90.70	91.16	90.25	91.16	1653
1998-06-24	91.61	93.43	91.61	93.37	2865
1998-06-25	92.52	92.75	92.07	92.75	1323
1998-06-26	92.52	94.84	92.52	92.52	6834
1998-06-29	91.61	92.52	91.16	91.61	991
1998-06-30	90.70	91.61	90.70	91.56	2755
1998-07-01	92.07	92.07	91.61	91.61	330
1998-07-02	92.07	92.07	92.07	92.07	219
1998-07-06	92.52	94.22	92.52	94.22	991
1998-07-07	93.31	96.60	93.31	96.26	2755
1998-07-09	95.92	95.92	95.92	95.92	109
1998-07-10	95.24	96.66	95.24	96.66	441
1998-07-13	96.94	97.00	96.15	96.15	2314
1998-07-14	96.15	96.15	95.69	95.69	219
1998-07-15	95.24	96.15	93.43	96.15	4410
1998-07-16	95.69	97.51	95.69	97.05	660
1998-07-17	97.51	97.51	96.60	96.60	441
1998-07-20	96.15	96.15	96.15	96.15	109
1998-07-21	96.23	96.23	95.69	96.15	2976
1998-07-22	97.05	97.73	96.83	97.28	2424
1998-07-23	96.37	96.37	95.30	95.30	4188
1998-07-24	95.24	95.24	93.88	93.88	1764
1998-07-27	93.88	93.88	90.76	90.76	3637
1998-07-28	91.39	92.29	91.16	91.16	3196
1998-07-29	91.16	91.61	89.80	91.61	1983
1998-07-30	92.07	92.07	91.61	91.61	1432
1998-07-31	91.84	92.12	91.16	91.16	2535
1998-08-03	90.70	90.70	89.40	90.70	1873
1998-08-04	91.16	91.61	88.95	88.95	5181
1998-08-05	88.04	88.44	84.81	88.44	12126
1998-08-06	87.98	89.51	87.98	89.12	4519
1998-08-07	90.02	90.02	89.80	89.80	550
1998-08-10	90.25	90.25	89.34	89.80	8268
1998-08-11	88.89	88.89	85.94	86.23	6283
1998-08-12	87.08	88.27	87.08	88.21	1542
1998-08-13	87.98	87.98	87.81	87.87	1212
1998-08-14	87.76	88.78	87.76	88.78	2094
1998-08-17	88.89	89.57	88.89	89.57	550
1998-08-18	89.34	91.50	89.34	90.87	3747
1998-08-19	90.25	90.25	89.80	89.80	330
1998-08-20	89.85	90.65	89.85	90.65	882
1998-08-21	90.59	90.59	90.59	90.59	109
1998-08-24	91.39	92.52	91.39	92.52	882
1998-08-25	92.52	92.63	92.07	92.12	3747
1998-08-26	91.61	91.61	90.70	90.70	330
1998-08-27	91.67	91.67	89.80	89.80	2976
1998-08-28	88.89	88.89	87.08	87.08	771
1998-08-31	88.89	88.89	86.17	86.62	4740
1998-09-01	86.96	87.13	86.62	86.96	4410
1998-09-02	86.17	87.08	86.17	86.40	5181
1998-09-03	86.62	86.62	86.62	86.62	219
1998-09-04	86.17	86.17	85.72	85.72	330
1998-09-08	86.62	88.89	86.62	88.89	2094
1998-09-09	88.89	88.89	87.53	87.53	1873
1998-09-10	87.08	88.89	86.17	88.66	5511
1998-09-11	87.76	88.21	87.08	88.21	1653
1998-09-14	87.98	87.98	87.98	87.98	771
1998-09-15	87.98	89.17	87.76	89.17	5070
1998-09-16	88.32	89.00	87.19	87.98	4078
1998-09-17	87.53	87.53	86.85	87.13	3306
1998-09-18	89.80	89.80	88.89	89.80	6615
1998-09-21	90.70	90.70	90.59	90.70	1983
1998-09-22	90.70	91.61	90.70	91.61	1764
1998-09-23	90.70	91.67	90.70	90.93	3969
1998-09-24	91.61	92.07	91.56	91.56	1432
1998-09-25	91.16	91.61	90.70	91.61	882
1998-09-28	90.70	90.70	90.25	90.70	441
1998-09-29	91.61	92.07	91.16	91.61	3747
1998-09-30	90.70	94.33	90.70	94.33	6504
1998-10-01	93.43	93.43	91.44	91.84	3528
1998-10-02	91.61	93.43	91.61	93.43	550
1998-10-05	93.48	93.88	92.52	92.52	1542
1998-10-06	91.61	91.61	88.21	88.89	2205
1998-10-07	88.89	88.89	88.44	88.44	219
1998-10-08	87.98	87.98	84.36	85.21	2424
1998-10-09	84.36	87.98	84.36	86.11	2314
1998-10-13	85.26	85.26	81.69	82.09	2205
1998-10-14	82.09	83.45	82.09	83.45	1101
1998-10-15	84.36	84.81	84.36	84.64	441
1998-10-16	84.36	85.94	84.36	85.89	1764
1998-10-19	85.26	87.98	85.26	87.98	3306
1998-10-20	88.89	89.40	87.98	87.98	10252
1998-10-21	88.44	89.34	87.08	88.89	3969
1998-10-22	87.53	88.44	86.17	88.44	2314
1998-10-23	89.34	89.80	89.34	89.80	550
1998-10-26	89.85	90.25	89.85	90.25	771
1998-10-27	90.48	90.48	90.42	90.42	1653
1998-10-28	90.48	90.48	90.42	90.42	2205
1998-10-30	90.70	90.70	89.57	89.80	5842
1998-11-02	90.25	91.61	89.91	91.61	4410
1998-11-03	91.16	94.33	89.34	93.43	6393
1998-11-04	93.88	93.88	90.70	93.88	5733
1998-11-05	93.43	93.88	92.29	93.43	2535
1998-11-06	94.28	96.03	93.43	96.03	8047
1998-11-09	95.24	96.60	94.79	95.01	1873
1998-11-10	94.33	95.24	94.33	94.96	2535
1998-11-11	95.18	96.15	94.79	94.79	2314
1998-11-12	94.79	94.79	93.82	93.94	3417
1998-11-13	93.43	93.43	92.97	92.97	660
1998-11-16	93.88	94.33	93.65	93.65	2646
1998-11-17	93.09	96.60	92.92	96.60	2976
1998-11-18	95.69	95.69	94.33	94.33	2205
1998-11-19	93.88	94.11	93.43	94.11	3196
1998-11-20	92.52	92.52	91.61	91.61	2424
1998-11-23	91.61	92.52	91.61	91.61	771
1998-11-24	91.61	91.61	91.61	91.61	219
1998-11-25	92.52	92.52	90.70	91.61	771
1998-11-27	89.80	89.80	89.80	89.80	441
1998-11-30	90.70	90.70	87.08	87.08	1873
1998-12-01	87.08	89.85	87.08	87.42	2755
1998-12-02	88.44	88.89	88.44	88.44	1873
1998-12-03	87.98	87.98	87.08	87.08	991
1998-12-04	87.08	87.08	87.02	87.08	991
1998-12-07	87.98	90.02	87.98	89.80	1101
1998-12-08	88.89	88.89	86.62	86.62	3747
1998-12-09	86.06	86.17	85.94	85.94	1653
1998-12-10	87.08	87.08	85.15	85.49	3858
1998-12-11	85.49	86.17	85.26	85.26	1101
1998-12-14	85.43	86.17	84.75	86.17	1212
1998-12-15	87.08	87.53	84.36	87.53	1764
1998-12-16	88.44	88.44	85.72	87.53	1432
1998-12-18	85.26	86.62	85.26	85.72	3747
1998-12-21	85.49	87.08	84.58	85.72	5181
1998-12-22	85.49	87.98	85.26	85.26	3087
1998-12-23	85.49	85.49	85.49	85.49	441
1998-12-24	85.49	87.98	85.49	87.98	1212
1998-12-28	87.08	89.23	87.08	89.23	1542
1998-12-29	89.46	92.52	89.46	92.52	2976
1998-12-30	92.52	92.75	90.70	91.61	23151
1998-12-31	90.70	93.43	90.70	93.43	2755
1999-01-04	92.52	94.33	90.70	94.33	8047
1999-01-05	94.33	94.33	93.43	93.88	2535
1999-01-06	93.43	93.43	90.70	90.70	4519
1999-01-07	90.70	92.29	90.70	91.61	991
1999-01-08	90.70	92.07	86.17	92.07	8157
1999-01-11	91.16	91.16	91.16	91.16	109
1999-01-12	90.25	90.25	89.80	89.80	1101
1999-01-13	88.89	90.70	88.89	90.36	1873
1999-01-14	89.91	89.91	85.26	87.53	3417
1999-01-15	87.53	90.25	87.53	90.25	2755
1999-01-19	90.70	90.70	88.89	89.80	882
1999-01-20	90.70	92.29	90.70	92.29	1983
1999-01-21	91.61	91.61	91.61	91.61	219
1999-01-22	90.70	90.70	88.89	88.89	882
1999-01-25	88.89	91.61	88.89	91.61	1983
1999-01-26	91.61	92.52	91.61	92.07	3087
1999-01-27	90.70	91.21	88.89	88.89	5070
1999-01-28	88.89	88.89	88.89	88.89	660
1999-01-29	88.83	89.80	87.08	89.80	7938
1999-02-01	90.25	90.25	88.89	88.89	1323
1999-02-02	87.98	87.98	85.26	87.08	4299
1999-02-03	87.98	88.44	86.62	88.44	1873
1999-02-04	87.53	87.53	86.79	87.30	1323
1999-02-05	86.40	87.53	85.26	85.26	3858
1999-02-08	85.26	86.40	85.26	86.17	1983
1999-02-09	87.08	87.76	87.08	87.53	1101
1999-02-10	87.53	87.53	87.02	87.08	1542
1999-02-11	86.62	87.98	86.62	87.98	771
1999-02-12	87.98	87.98	86.17	87.98	6174
1999-02-16	88.89	88.89	86.17	86.17	4188
1999-02-17	86.79	86.79	85.72	85.72	2865
1999-02-18	85.38	85.38	84.58	84.58	1432
1999-02-19	84.36	85.72	83.45	83.45	1873
1999-02-22	84.36	84.41	84.36	84.36	660
1999-02-23	84.36	86.68	84.36	86.62	2976
1999-02-24	86.62	86.85	85.49	85.49	2535
1999-02-25	84.81	84.81	82.54	84.81	5292
1999-02-26	83.90	83.96	83.90	83.96	550
1999-03-01	84.87	86.17	84.87	86.17	1101
1999-03-02	87.08	87.42	86.62	86.62	882
1999-03-03	86.62	86.85	84.81	85.26	1983
1999-03-04	86.06	86.17	85.26	85.26	660
1999-03-05	86.17	86.40	85.72	86.40	2094
1999-03-08	86.17	87.98	85.72	85.72	6283
1999-03-09	85.26	85.72	85.26	85.26	991
1999-03-10	85.72	85.94	84.58	84.64	2205
1999-03-11	84.64	85.26	84.64	85.26	991
1999-03-12	85.49	85.49	84.36	84.41	3087
1999-03-15	83.68	86.17	83.45	86.17	4410
1999-03-16	85.49	85.60	85.32	85.32	882
1999-03-17	84.81	84.81	84.13	84.58	3196
1999-03-18	84.24	84.58	84.24	84.36	1101
1999-03-19	83.51	83.79	83.22	83.79	2646
1999-03-22	83.45	83.45	82.88	83.16	2865
1999-03-23	83.16	84.13	83.05	83.96	2314
1999-03-24	83.45	85.66	83.39	85.66	3747
1999-03-25	86.17	87.53	86.17	86.28	3747
1999-03-26	86.34	87.53	86.34	87.53	1212
1999-03-29	87.98	87.98	87.19	87.81	4410
1999-03-30	87.87	87.93	87.42	87.93	2094
1999-03-31	87.08	87.87	86.40	87.08	10803
1999-04-01	87.08	87.08	86.28	86.62	13230
1999-04-05	86.28	86.91	86.17	86.40	4299
1999-04-06	86.17	86.17	83.45	84.81	8709
1999-04-07	85.26	85.26	83.45	84.64	14662
1999-04-08	84.64	85.04	82.99	85.04	15876
1999-04-09	84.58	85.04	83.45	85.04	10362
1999-04-12	84.13	87.08	84.13	86.17	5622
1999-04-13	86.79	87.08	84.36	85.49	1983
1999-04-14	85.66	88.66	85.66	88.38	7165
1999-04-15	88.78	88.83	86.17	86.62	4188
1999-04-16	86.62	86.91	86.06	86.06	1983
1999-04-19	85.38	86.17	85.04	85.26	4299
1999-04-20	84.70	86.85	84.70	86.85	771
1999-04-21	86.62	88.89	86.62	88.89	882
1999-04-22	88.89	88.89	86.62	88.89	2535
1999-04-23	88.78	88.89	87.64	88.89	660
1999-04-26	88.89	89.34	88.89	88.95	1542
1999-04-27	89.68	90.70	89.34	90.70	3858
1999-04-28	89.80	90.25	87.76	89.57	2424
1999-04-29	88.66	88.66	88.66	88.66	109
1999-04-30	87.76	87.76	87.76	87.76	109
1999-05-03	86.85	87.98	84.36	84.36	1432
1999-05-04	85.26	86.62	85.26	85.26	1653
1999-05-05	84.98	85.55	83.45	85.55	6834
1999-05-06	86.06	86.17	86.06	86.17	550
1999-05-07	85.26	85.26	83.85	84.58	3417
1999-05-10	84.58	86.17	84.58	86.06	2314
1999-05-11	85.26	86.17	85.26	86.17	1873
1999-05-12	86.17	88.21	86.17	88.21	1542
1999-05-13	87.76	88.21	87.53	88.21	1212
1999-05-14	88.21	88.21	86.17	86.74	1653
1999-05-17	86.23	86.23	84.81	84.81	2646
1999-05-18	83.90	86.00	83.90	85.49	1432
1999-05-19	85.83	86.96	85.83	86.17	1101
1999-05-20	85.26	87.59	85.26	87.59	660
1999-05-21	87.98	88.44	87.98	88.44	1212
1999-05-24	88.89	88.89	87.98	87.98	2314
1999-05-25	87.08	87.53	84.36	84.36	3417
1999-05-26	84.36	85.72	83.90	85.72	2976
1999-05-27	86.17	86.17	86.17	86.17	109
1999-05-28	86.85	88.89	86.85	88.89	2314
1999-06-01	88.44	88.44	87.53	88.44	1653
1999-06-02	88.21	88.21	84.36	84.81	2755
1999-06-03	84.36	84.70	82.54	83.22	4960
1999-06-04	82.54	83.45	82.54	83.45	8488
1999-06-07	83.90	85.15	83.90	84.81	1212
1999-06-08	85.72	87.08	85.72	87.08	1212
1999-06-09	87.08	87.08	87.08	87.08	219
1999-06-10	89.80	89.80	87.98	88.89	7606
1999-06-11	88.89	88.89	86.17	86.17	3528
1999-06-14	85.72	85.72	85.72	85.72	441
1999-06-15	86.06	87.98	86.06	87.98	2535
1999-06-16	87.53	87.53	86.17	86.96	2314
1999-06-17	87.08	87.08	86.17	86.62	1653
1999-06-18	87.42	87.42	85.26	85.60	6615
1999-06-21	84.92	86.79	84.92	85.89	2205
1999-06-22	86.17	87.53	86.17	87.02	1542
1999-06-23	87.08	87.53	87.08	87.42	3306
1999-06-25	88.32	88.44	88.32	88.44	882
1999-06-28	88.04	88.89	88.04	88.72	3969
1999-06-29	88.21	88.89	87.76	88.83	1873
1999-06-30	88.44	90.70	88.44	90.70	4188
1999-07-01	90.70	91.61	88.89	91.39	4519
1999-07-02	90.70	91.16	89.57	90.02	1542
1999-07-06	90.70	90.70	89.80	90.48	882
1999-07-07	89.80	89.80	87.08	87.08	6063
1999-07-08	87.08	87.98	85.66	87.98	8488
1999-07-09	87.08	87.08	85.49	87.08	2646
1999-07-12	86.17	90.70	85.72	90.25	3528
1999-07-13	90.25	90.59	89.34	90.59	2976
1999-07-14	89.68	89.80	87.19	89.80	1212
1999-07-15	88.89	90.48	87.98	90.48	5401
1999-07-16	90.25	90.25	87.76	87.76	4740
1999-07-19	87.08	89.34	86.17	89.34	2424
1999-07-20	89.17	89.17	88.27	89.17	660
1999-07-21	89.34	89.80	88.44	88.89	1323
1999-07-22	88.44	90.25	87.30	90.25	5070
1999-07-23	89.34	90.48	87.98	90.25	3858
1999-07-26	89.34	89.34	87.76	89.34	1212
1999-07-27	88.89	88.89	87.98	88.89	882
1999-07-28	87.98	88.55	87.64	87.98	1653
1999-07-29	88.44	88.44	87.53	87.76	1542
1999-07-30	88.66	89.00	87.98	89.00	1764
1999-08-02	88.66	88.66	87.53	88.44	2205
1999-08-03	88.89	89.68	87.53	89.12	2646
1999-08-04	88.21	89.57	87.98	89.57	2865
1999-08-05	88.66	89.57	87.42	87.76	2755
1999-08-06	88.21	88.66	88.21	88.44	550
1999-08-09	87.53	90.48	87.08	90.02	3087
1999-08-10	89.80	89.80	87.08	89.80	6063
1999-08-11	89.34	89.80	89.34	89.80	660
1999-08-12	89.34	89.57	89.12	89.34	1323
1999-08-13	88.66	90.25	88.21	90.25	1653
1999-08-16	90.25	90.70	90.25	90.70	4078
1999-08-17	90.36	90.36	89.34	89.80	1101
1999-08-18	89.34	89.80	88.44	89.80	10473
1999-08-19	89.80	89.80	88.89	88.89	1101
1999-08-20	89.34	90.65	89.12	90.65	2976
1999-08-23	89.74	90.70	89.74	89.80	1432
1999-08-24	89.46	90.36	89.46	90.36	330
1999-08-25	89.80	90.70	89.80	89.80	1764
1999-08-26	90.36	90.36	89.46	89.80	771
1999-08-27	89.57	89.57	88.89	88.89	1101
1999-08-30	88.78	88.78	86.17	86.62	2755
1999-08-31	85.94	87.08	85.72	87.08	1432
1999-09-01	87.08	88.44	87.08	87.98	1101
1999-09-02	87.53	87.98	86.62	87.98	2205
1999-09-03	88.21	88.78	88.21	88.78	1212
1999-09-07	88.44	88.89	88.44	88.89	1432
1999-09-08	89.80	89.80	88.89	89.68	2094
1999-09-09	88.89	89.57	88.89	89.57	882
1999-09-10	89.80	90.70	88.66	88.66	7056
1999-09-13	89.12	89.34	88.66	89.34	882
1999-09-14	89.12	89.12	88.66	88.66	1101
1999-09-15	88.21	88.21	87.76	87.98	1101
1999-09-16	87.42	87.47	86.96	86.96	3087
1999-09-17	86.40	86.62	85.94	86.62	3969
1999-09-20	87.08	87.08	87.08	87.08	991
1999-09-21	87.08	87.30	85.72	86.62	1542
1999-09-22	87.53	87.53	86.85	86.85	991
1999-09-23	87.08	87.08	86.40	86.40	330
1999-09-24	86.17	87.08	86.17	87.08	771
1999-09-27	86.62	88.89	85.94	88.89	2094
1999-09-28	88.44	88.44	87.98	88.21	330
1999-09-29	88.32	89.57	88.32	89.57	2646
1999-09-30	90.02	91.61	89.34	91.61	41452
1999-10-01	91.16	94.33	91.16	93.88	3306
1999-10-04	93.43	93.88	91.61	91.61	1873
1999-10-05	92.52	92.52	89.80	91.16	2314
1999-10-06	90.70	92.29	89.80	92.29	1542
1999-10-07	91.61	91.61	90.70	90.70	1101
1999-10-08	90.70	90.70	90.70	90.70	219
1999-10-11	90.25	90.25	89.80	89.80	219
1999-10-12	89.12	89.34	88.44	88.44	1212
1999-10-13	88.44	88.44	87.98	87.98	1212
1999-10-14	87.98	88.89	87.53	87.53	550
1999-10-15	87.53	89.34	87.08	89.34	2646
1999-10-18	88.89	89.06	87.08	87.98	1432
1999-10-20	87.08	87.13	86.17	86.85	1873
1999-10-21	87.76	87.98	87.76	87.98	330
1999-10-22	87.98	90.48	87.53	90.48	991
1999-10-25	91.39	92.52	90.42	92.46	3087
1999-10-26	92.52	93.43	90.70	90.70	2314
1999-10-27	92.18	92.92	91.61	92.92	1653
1999-10-28	92.75	92.75	91.84	91.84	882
1999-10-29	90.93	91.21	89.80	89.80	2205
1999-11-01	90.70	92.52	89.80	92.52	1983
1999-11-02	92.52	92.52	89.34	90.70	2535
1999-11-03	90.02	90.93	90.02	90.48	550
1999-11-05	89.34	91.61	89.34	90.25	1432
1999-11-08	91.61	91.61	89.80	89.80	1653
1999-11-09	90.70	91.39	89.80	91.39	1432
1999-11-10	90.48	90.48	89.57	90.48	1653
1999-11-11	89.80	91.61	89.80	91.61	2094
1999-11-12	90.70	90.70	90.70	90.70	219
1999-11-15	89.80	91.61	89.80	91.61	1873
1999-11-16	91.61	92.07	90.70	91.21	991
1999-11-17	90.70	92.07	90.70	92.07	550
1999-11-18	92.52	95.24	92.52	95.01	2755
1999-11-19	94.33	94.33	94.33	94.33	109
1999-11-22	94.11	98.87	94.11	98.87	2205
1999-11-23	98.07	98.07	97.05	97.05	1212
1999-11-24	97.96	99.32	97.96	98.19	1653
1999-11-26	97.51	97.51	97.51	97.51	219
1999-11-29	96.60	96.60	95.24	95.69	3528
1999-11-30	95.69	97.28	95.69	97.28	771
1999-12-01	96.31	98.21	96.31	98.21	209
1999-12-02	99.17	99.76	98.10	98.10	734
1999-12-03	99.05	100.00	96.90	98.04	4828
1999-12-06	98.99	99.94	97.62	97.62	1784
1999-12-07	97.62	103.27	97.62	103.27	1889
1999-12-08	102.38	103.81	101.43	103.81	2099
1999-12-09	102.86	102.86	100.00	101.01	1994
1999-12-10	100.06	103.81	100.06	103.81	3149
1999-12-13	102.86	105.48	102.86	105.48	2939
1999-12-14	104.52	110.48	104.05	110.48	3674
1999-12-15	108.81	108.81	106.67	108.33	2519
1999-12-16	107.38	109.40	107.38	109.40	1785
1999-12-17	109.05	109.05	106.13	106.19	5355
1999-12-20	107.08	107.14	106.19	107.14	420
1999-12-21	105.54	105.54	97.14	97.14	3465
1999-12-22	97.62	99.05	96.19	97.02	3465
1999-12-23	97.98	97.98	92.38	92.86	3360
1999-12-27	93.10	93.10	91.19	92.38	2205
1999-12-28	91.43	93.33	89.52	90.95	4410
1999-12-29	91.43	91.43	91.43	91.43	525
1999-12-30	92.38	92.38	90.48	90.54	1155
1999-12-31	89.58	91.43	89.52	91.43	630
2000-01-03	91.43	92.38	90.48	92.38	3255
2000-01-04	92.02	92.98	91.90	92.98	735
2000-01-05	92.02	93.81	92.02	93.81	1050
2000-01-06	92.86	94.52	92.86	94.52	630
2000-01-07	94.52	95.48	94.52	95.24	2205
2000-01-10	94.29	95.24	94.29	95.24	1050
2000-01-11	95.24	95.36	94.76	94.76	2205
2000-01-12	93.81	96.19	93.81	96.19	1365
2000-01-13	96.19	96.19	94.29	94.29	2415
2000-01-14	93.33	95.95	91.43	95.95	1365
2000-01-18	95.54	96.07	94.58	96.07	420
2000-01-19	96.19	98.93	96.19	98.93	2520
2000-01-20	98.21	100.95	97.62	97.62	2520
2000-01-21	95.83	95.83	92.86	92.86	2310
2000-01-24	93.33	93.33	89.52	91.43	2835
2000-01-25	91.90	94.05	91.90	92.38	3675
2000-01-26	91.19	91.90	91.19	91.90	735
2000-01-27	90.95	90.95	89.52	89.52	5880
2000-01-28	89.52	89.52	88.10	88.10	2835
2000-01-31	88.10	92.50	88.10	91.55	3360
2000-02-01	91.90	92.14	89.64	89.64	4305
2000-02-02	89.05	89.05	88.10	88.45	4725
2000-02-03	88.10	89.05	88.10	89.05	735
2000-02-04	90.48	93.33	90.48	93.33	630
2000-02-07	93.33	97.14	93.27	93.27	9765
2000-02-08	94.29	97.62	94.23	97.62	3255
2000-02-09	97.62	97.62	94.76	95.71	2520
2000-02-10	94.52	95.24	92.14	94.76	7455
2000-02-11	95.71	95.71	94.29	94.29	1680
2000-02-14	93.33	94.35	93.33	94.29	1680
2000-02-15	93.33	93.33	92.86	92.86	1365
2000-02-16	91.43	93.69	90.48	93.69	7350
2000-02-17	93.33	93.33	93.33	93.33	315
2000-02-18	93.75	93.75	93.33	93.33	1575
2000-02-22	92.38	92.38	90.71	90.71	3675
2000-02-23	89.76	90.48	88.81	90.48	3255
2000-02-24	90.48	90.71	90.48	90.71	210
2000-02-25	89.76	89.76	89.76	89.76	105
2000-02-28	88.81	89.52	87.86	89.46	2730
2000-02-29	90.42	93.33	90.42	93.33	1365
2000-03-01	94.05	94.29	94.05	94.29	1260
2000-03-02	93.33	93.33	91.43	91.49	840
2000-03-03	90.54	94.29	89.52	94.29	2835
2000-03-06	93.33	93.33	91.43	91.43	1050
2000-03-07	90.71	91.67	90.71	91.67	315
2000-03-08	92.38	93.39	90.24	90.24	3885
2000-03-09	89.29	90.00	88.10	90.00	1155
2000-03-10	90.60	93.33	90.48	93.33	3255
2000-03-13	93.33	93.81	93.21	93.45	3465
2000-03-14	93.57	94.76	92.32	94.76	5985
2000-03-15	94.82	94.82	93.33	93.75	840
2000-03-16	93.33	93.39	92.98	93.33	4725
2000-03-17	90.95	91.43	90.48	91.43	5145
2000-03-20	91.90	92.38	90.48	90.48	2415
2000-03-21	90.48	94.76	90.00	94.76	3885
2000-03-22	95.00	95.00	91.67	93.99	4725
2000-03-23	93.81	94.29	93.33	93.57	2100
2000-03-24	93.21	93.21	92.62	92.68	945
2000-03-27	93.10	93.10	92.62	92.62	210
2000-03-28	91.90	92.38	91.43	92.14	1155
2000-03-29	92.20	92.20	91.43	91.43	525
2000-03-30	91.43	91.67	90.48	90.65	2520
2000-03-31	89.70	90.00	83.81	83.81	23625
2000-04-03	84.76	86.19	84.76	85.71	8610
2000-04-04	85.77	86.19	84.29	84.35	2730
2000-04-05	85.00	86.90	85.00	86.01	2310
2000-04-06	86.90	88.10	86.85	87.50	10710
2000-04-07	88.10	89.76	88.10	89.76	1155
2000-04-10	89.46	89.52	89.46	89.52	1050
2000-04-11	89.52	90.48	89.52	90.48	1155
2000-04-12	90.71	90.71	89.76	90.36	840
2000-04-13	90.00	90.48	90.00	90.00	1575
2000-04-14	90.42	91.43	90.00	90.00	1680
2000-04-17	90.71	91.37	86.67	90.54	8610
2000-04-18	88.63	89.05	87.14	87.50	1785
2000-04-19	87.50	87.62	85.71	87.56	5880
2000-04-20	87.38	87.38	85.71	85.77	3150
2000-04-24	84.52	85.48	84.52	85.48	1365
2000-04-25	84.76	86.19	84.05	86.19	3465
2000-04-26	87.14	87.14	84.29	84.76	2415
2000-04-27	85.24	85.71	85.24	85.65	420
2000-04-28	86.01	88.10	86.01	86.90	2205
2000-05-01	86.55	90.48	86.55	90.48	2310
2000-05-02	89.52	90.48	89.52	89.76	1365
2000-05-03	88.81	88.99	88.57	88.99	315
2000-05-04	88.04	88.04	86.67	86.67	630
2000-05-05	86.55	87.86	84.76	87.86	1260
2000-05-08	86.90	86.90	83.87	85.89	2940
2000-05-09	85.36	85.42	84.94	85.42	1050
2000-05-10	85.42	85.42	83.87	83.87	2100
2000-05-11	84.35	84.35	83.33	83.81	2730
2000-05-12	84.76	84.76	84.76	84.76	2520
2000-05-15	83.81	83.81	80.24	80.71	5145
2000-05-16	80.71	82.86	80.71	82.86	2835
2000-05-17	83.33	86.19	82.86	86.01	1680
2000-05-18	86.01	86.67	86.01	86.61	525
2000-05-19	85.65	85.65	83.75	83.75	315
2000-05-22	82.80	82.80	79.05	79.05	3570
2000-05-23	79.05	81.43	79.05	80.00	2835
2000-05-24	80.00	81.79	79.05	81.43	1890
2000-05-25	81.90	83.21	81.90	82.38	2415
2000-05-26	82.38	83.33	81.67	81.67	525
2000-05-30	81.67	82.38	80.48	82.38	1155
2000-05-31	82.86	83.57	82.62	83.57	1365
2000-06-01	82.86	82.86	82.86	82.86	420
2000-06-02	82.38	82.80	82.38	82.80	420
2000-06-05	82.44	82.44	82.44	82.44	315
2000-06-06	82.86	82.86	80.24	82.38	5880
2000-06-07	81.43	81.43	77.98	78.10	2520
2000-06-08	74.29	75.24	74.29	74.76	5145
2000-06-09	75.71	77.14	75.71	77.08	10605
2000-06-12	75.71	78.10	75.71	75.95	4305
2000-06-13	75.00	76.19	75.00	76.19	1260
2000-06-14	74.76	76.67	73.81	76.67	5145
2000-06-15	76.90	76.90	75.71	76.73	2415
2000-06-16	76.73	78.10	76.67	78.10	8400
2000-06-19	78.10	78.51	77.62	78.51	1050
2000-06-20	78.57	78.57	77.62	78.57	1680
2000-06-21	77.62	79.52	77.14	78.57	1890
2000-06-22	79.52	79.52	79.46	79.46	735
2000-06-23	78.81	78.81	77.86	78.10	4305
2000-06-27	79.05	80.60	78.99	79.05	3150
2000-06-28	79.46	80.00	79.46	79.64	525
2000-06-29	79.11	79.52	79.05	79.52	1575
2000-06-30	80.48	86.43	79.17	86.43	6300
2000-07-03	85.71	85.71	83.81	84.52	1890
2000-07-05	83.57	83.57	79.76	81.31	1890
2000-07-06	80.36	80.36	79.05	80.00	1155
2000-07-07	80.95	85.48	80.95	84.52	1680
2000-07-10	83.33	83.33	81.43	82.38	2730
2000-07-11	81.90	82.38	80.95	82.38	1050
2000-07-12	81.90	81.90	81.43	81.43	315
2000-07-13	80.95	80.95	79.52	80.00	945
2000-07-14	80.48	82.86	80.48	82.86	630
2000-07-17	82.14	83.27	81.43	82.86	840
2000-07-18	81.90	81.90	80.48	81.90	1470
2000-07-19	81.43	81.90	81.43	81.90	5670
2000-07-20	81.55	81.55	81.55	81.55	105
2000-07-21	81.90	81.90	80.95	80.95	840
2000-07-24	80.00	80.48	79.05	79.05	3255
2000-07-25	79.52	79.52	79.11	79.11	735
2000-07-26	79.76	88.33	79.76	88.33	11970
2000-07-27	87.14	87.14	82.38	82.38	5250
2000-07-28	81.90	82.38	81.43	82.38	5460
2000-07-31	82.86	84.17	82.86	84.17	1260
2000-08-01	83.81	84.17	83.81	83.93	1260
2000-08-02	84.29	85.00	84.29	85.00	8190
2000-08-03	84.76	86.67	84.76	86.67	4830
2000-08-04	86.19	86.67	86.19	86.67	1680
2000-08-07	86.19	86.67	85.24	86.43	2625
2000-08-08	86.19	86.19	85.95	85.95	1155
2000-08-09	85.95	85.95	85.71	85.95	2520
2000-08-10	85.71	85.77	84.76	85.00	2100
2000-08-11	85.00	85.36	84.52	85.36	2310
2000-08-14	85.36	87.02	85.36	86.90	5565
2000-08-15	86.67	86.67	86.37	86.37	1890
2000-08-16	86.55	87.14	86.55	86.73	3045
2000-08-17	86.61	88.10	86.61	88.10	5565
2000-08-18	88.10	88.10	87.38	87.38	1155
2000-08-21	87.38	87.38	86.43	86.55	1470
2000-08-22	86.43	87.92	86.43	87.20	6300
2000-08-23	86.31	86.31	85.48	85.48	1680
2000-08-24	85.60	85.71	85.48	85.71	2520
2000-08-25	85.77	85.89	85.65	85.71	1155
2000-08-28	85.71	86.13	85.24	86.13	8925
2000-08-29	86.01	86.01	85.60	85.89	1680
2000-08-30	86.01	86.13	85.89	86.13	1890
2000-08-31	86.13	86.19	85.83	86.07	4830
2000-09-01	85.83	85.83	84.52	85.65	5040
2000-09-05	85.42	85.60	85.06	85.06	6510
2000-09-06	84.94	85.83	84.64	85.83	4305
2000-09-07	86.01	87.62	85.89	87.56	3990
2000-09-08	87.62	88.75	87.62	88.33	14700
2000-09-11	88.33	88.33	86.79	86.90	7245
2000-09-12	86.90	88.51	86.90	88.51	4725
2000-09-13	88.15	88.57	87.86	88.57	4410
2000-09-14	88.57	90.48	88.33	90.48	9450
2000-09-15	90.00	90.00	89.40	89.40	7350
2000-09-18	89.23	89.23	87.56	87.56	4305
2000-09-19	87.32	88.57	87.32	88.57	9450
2000-09-20	88.33	88.75	88.33	88.75	3465
2000-09-21	88.99	89.11	88.45	88.45	1260
2000-09-22	88.21	89.11	87.38	89.11	9240
2000-09-25	89.29	91.61	89.23	91.61	12180
2000-09-26	91.37	91.37	89.17	89.17	5985
2000-09-27	89.17	89.29	88.87	88.87	2730
2000-09-28	89.23	90.71	89.23	90.71	10080
2000-09-29	90.71	91.43	90.71	91.43	7560
2000-10-02	91.31	91.31	90.54	91.19	5460
2000-10-03	91.43	93.04	91.43	92.92	5670
2000-10-04	92.92	95.24	92.44	95.24	13020
2000-10-05	95.12	95.60	94.05	94.17	8295
2000-10-06	94.17	94.17	93.57	93.69	4410
2000-10-09	93.21	94.76	93.15	94.76	4305
2000-10-10	94.52	94.52	93.93	94.29	3885
2000-10-11	94.05	95.06	93.57	94.46	5985
2000-10-12	94.23	94.23	93.15	93.15	3255
2000-10-13	93.33	94.05	93.10	93.57	13545
2000-10-16	93.33	93.33	93.33	93.33	630
2000-10-17	93.33	93.33	92.38	93.21	8295
2000-10-18	92.74	94.88	92.14	94.70	4935
2000-10-19	94.94	95.95	94.76	95.18	14280
2000-10-20	95.12	95.24	95.06	95.24	2310
2000-10-23	95.00	95.12	94.88	95.12	3570
2000-10-24	95.24	95.95	94.29	94.70	9450
2000-10-25	94.46	95.60	92.02	92.02	10920
2000-10-26	91.43	92.20	90.48	92.20	10920
2000-10-27	92.20	92.56	92.02	92.26	4935
2000-10-30	92.38	92.92	90.95	91.79	4620
2000-10-31	91.67	91.67	90.77	91.07	4515
2000-11-01	90.89	90.89	90.54	90.60	1365
2000-11-02	90.60	91.19	90.60	91.19	2625
2000-11-03	90.95	91.55	90.71	91.37	3675
2000-11-06	91.13	91.13	90.65	90.65	1575
2000-11-07	90.77	91.07	90.77	91.07	2520
2000-11-08	91.31	91.49	90.71	91.31	4200
2000-11-09	91.31	91.37	90.00	90.71	4830
2000-11-10	90.48	90.48	89.05	89.05	3255
2000-11-13	89.11	89.35	87.74	87.74	6405
2000-11-14	87.74	88.45	87.26	87.50	6930
2000-11-15	87.62	88.10	86.79	88.10	3360
2000-11-16	87.98	88.51	87.44	87.44	3360
2000-11-17	87.92	87.92	86.90	87.38	2940
2000-11-20	87.62	87.86	85.71	87.02	5565
2000-11-21	87.14	87.14	86.67	86.90	11130
2000-11-22	86.90	87.02	85.71	85.71	5775
2000-11-24	85.71	85.71	85.48	85.60	3570
2000-11-27	85.60	85.89	84.76	84.76	7140
2000-11-28	85.24	85.95	84.58	84.58	8190
2000-11-29	84.64	85.06	84.40	85.06	5775
2000-11-30	85.18	87.98	85.18	87.98	5145
2000-12-01	87.50	88.51	87.50	87.62	9555
2000-12-04	87.56	88.27	86.67	86.96	7245
2000-12-05	86.96	87.14	86.67	86.90	4725
2000-12-06	87.02	87.26	84.40	84.40	6720
2000-12-07	84.52	85.06	84.52	84.58	3255
2000-12-08	84.94	86.43	84.52	86.43	6720
2000-12-11	86.79	87.38	86.61	87.38	3360
2000-12-12	87.32	87.92	86.96	87.50	3780
2000-12-13	87.38	87.38	85.71	85.71	3570
2000-12-14	85.48	85.48	84.29	84.76	12390
2000-12-15	84.40	85.95	84.40	85.95	7350
2000-12-18	86.13	88.21	86.13	88.21	10815
2000-12-19	87.74	88.04	85.77	85.77	6510
2000-12-20	85.06	85.12	84.35	84.35	6615
2000-12-21	84.35	84.94	83.81	83.81	7455
2000-12-22	83.81	85.00	83.81	84.76	5880
2000-12-26	84.94	84.94	84.23	84.46	2835
2000-12-27	84.52	85.77	84.52	85.65	3780
2000-12-28	85.95	88.45	85.95	88.45	4725
2000-12-29	88.57	88.69	85.18	85.42	11865
2001-01-02	85.42	85.71	84.29	84.35	10605
2001-01-03	84.05	86.67	83.93	86.67	14280
2001-01-04	86.67	86.67	84.52	84.52	5775
2001-01-05	84.29	84.29	81.31	81.43	13230
2001-01-08	81.19	81.90	80.95	81.90	5880
2001-01-09	82.02	82.32	81.43	81.61	5250
2001-01-10	81.43	81.43	80.42	81.19	8925
2001-01-11	81.19	81.19	80.24	80.30	3780
2001-01-12	80.30	80.30	79.82	79.88	1365
2001-01-16	80.00	81.25	79.76	81.25	10500
2001-01-17	81.43	81.43	80.48	80.48	2940
2001-01-18	80.54	80.54	80.18	80.24	4935
2001-01-19	80.00	80.06	79.58	79.58	9345
2001-01-22	79.70	79.76	79.40	79.40	6405
2001-01-23	78.93	79.88	78.81	79.88	7875
2001-01-24	79.88	79.88	78.51	78.51	5250
2001-01-25	78.27	78.33	77.50	77.50	5880
2001-01-26	78.10	78.63	77.62	78.33	9450
2001-01-29	78.57	80.00	78.57	79.76	8610
2001-01-30	80.00	81.43	80.00	80.70	8925
2001-01-31	80.48	80.95	79.76	80.00	5460
2001-02-01	79.76	79.76	78.38	79.05	4725
2001-02-02	79.29	79.76	79.05	79.05	4200
2001-02-05	78.81	80.95	78.33	80.48	9660
2001-02-06	80.24	81.42	80.10	81.14	5670
2001-02-07	80.95	81.93	80.00	81.71	6825
2001-02-08	81.45	82.38	81.19	81.43	5880
2001-02-09	81.90	81.90	81.19	81.49	8085
2001-02-12	81.67	84.01	81.67	83.82	12285
2001-02-13	84.05	85.00	83.33	83.41	8925
2001-02-14	83.10	84.90	83.10	84.76	10500
2001-02-15	84.76	86.22	84.76	86.22	6825
2001-02-16	86.22	86.22	85.33	85.33	4725
2001-02-20	84.76	84.76	83.33	83.33	15120
2001-02-21	82.76	82.76	81.90	81.90	3570
2001-02-22	81.91	82.14	80.95	81.32	6090
2001-02-23	80.95	80.95	79.57	80.48	5985
2001-02-26	80.24	83.33	80.00	83.33	9660
2001-02-27	83.10	83.92	82.62	82.62	13230
2001-02-28	82.63	83.24	81.90	83.24	8295
2001-03-01	83.11	83.11	82.62	83.10	4305
2001-03-02	83.33	85.42	83.33	84.52	6510
2001-03-05	84.76	84.76	84.00	84.00	4200
2001-03-06	84.06	85.24	84.06	85.14	3990
2001-03-07	84.90	86.14	84.90	86.07	9555
2001-03-08	86.07	86.29	85.38	85.38	11340
2001-03-09	85.48	87.14	85.24	85.24	13545
2001-03-12	85.19	85.24	83.33	83.33	6195
2001-03-13	83.10	84.06	82.38	84.06	5880
2001-03-14	83.81	85.55	83.81	83.81	7560
2001-03-15	84.05	84.77	83.67	83.67	3990
2001-03-16	84.29	84.29	82.00	82.00	9765
2001-03-19	81.76	84.38	80.95	84.33	10920
2001-03-20	84.57	84.76	80.67	80.67	10920
2001-03-21	80.62	80.62	78.81	78.81	2310
2001-03-22	78.62	78.62	76.19	77.14	14805
2001-03-23	77.21	78.40	76.92	76.95	5460
2001-03-26	76.76	77.90	76.70	77.10	6405
2001-03-27	77.29	84.06	76.90	82.86	18060
2001-03-28	82.87	82.87	79.76	80.00	17955
2001-03-29	80.24	83.10	80.01	80.68	15750
2001-03-30	80.95	82.62	80.95	82.62	22470
2001-04-02	82.38	83.56	81.43	81.90	12180
2001-04-03	82.14	82.62	80.62	80.62	7035
2001-04-04	80.57	81.43	79.57	80.21	9450
2001-04-05	80.48	83.33	80.48	83.33	8505
2001-04-06	83.24	83.24	82.14	82.86	11340
2001-04-09	83.08	85.24	83.08	85.24	6720
2001-04-10	85.00	85.95	83.81	84.05	13230
2001-04-11	83.81	83.81	80.31	80.31	5565
2001-04-12	80.31	80.31	80.00	80.24	1470
2001-04-16	80.48	80.95	80.48	80.48	6405
2001-04-17	80.71	80.71	80.24	80.71	2940
2001-04-18	80.82	83.81	80.82	83.10	7980
2001-04-19	83.23	83.55	82.64	83.33	5880
2001-04-20	82.86	82.86	81.43	81.43	3780
2001-04-23	81.43	81.43	79.52	79.53	4515
2001-04-24	79.30	79.95	78.81	78.81	3360
2001-04-25	79.05	80.24	79.05	80.00	8295
2001-04-26	79.76	80.95	79.57	80.24	3780
2001-04-27	80.32	80.76	80.28	80.71	2625
2001-04-30	80.48	80.48	78.10	78.10	4725
2001-05-01	77.86	77.96	76.90	77.86	7770
2001-05-02	77.88	77.97	77.62	77.62	1155
2001-05-03	77.38	77.38	75.24	76.19	9660
2001-05-04	76.19	78.08	75.95	78.08	10710
2001-05-07	78.10	78.64	77.62	78.10	4725
2001-05-08	77.86	77.86	76.67	76.90	4935
2001-05-09	76.43	76.43	75.24	75.24	3150
2001-05-10	75.34	75.52	75.14	75.24	4095
2001-05-11	75.48	75.48	74.29	74.90	10815
2001-05-14	74.90	77.43	74.90	76.57	6300
2001-05-15	76.33	76.71	76.19	76.71	3360
2001-05-16	76.71	77.86	76.54	76.67	9660
2001-05-17	75.48	76.00	75.48	76.00	4515
2001-05-18	75.76	76.19	75.24	75.24	6300
2001-05-21	75.00	75.71	74.76	75.71	4095
2001-05-22	75.84	76.19	75.24	75.95	8715
2001-05-23	74.76	75.00	74.29	74.29	5355
2001-05-24	74.52	74.52	72.66	73.98	5355
2001-05-25	74.14	74.76	73.57	73.81	5985
2001-05-29	74.05	74.29	71.52	71.52	4935
2001-05-30	71.43	73.33	70.95	72.38	16170
2001-05-31	72.62	74.29	72.62	74.05	8715
2001-06-01	74.05	79.05	72.86	78.71	17010
2001-06-04	78.55	78.81	78.06	78.81	12705
2001-06-05	78.81	83.81	78.80	83.80	25095
2001-06-06	83.10	83.32	81.58	81.67	9240
2001-06-07	80.95	82.86	80.95	82.86	6300
2001-06-08	82.86	82.95	82.71	82.77	13545
2001-06-11	82.84	83.43	82.76	83.33	5985
2001-06-12	82.86	83.81	82.86	83.81	14385
2001-06-13	83.81	85.38	83.71	85.38	6090
2001-06-14	85.14	85.71	82.86	85.49	16485
2001-06-15	85.67	85.67	83.90	84.31	11550
2001-06-18	84.52	84.57	84.00	84.29	13125
2001-06-19	84.29	84.71	84.14	84.14	2835
2001-06-20	83.19	85.71	83.19	85.71	14490
2001-06-21	85.48	85.71	85.03	85.43	5880
2001-06-22	85.24	85.43	84.86	85.05	5565
2001-06-25	84.81	84.81	84.29	84.29	3150
2001-06-26	83.81	85.48	83.57	85.38	10290
2001-06-27	85.14	87.59	84.95	87.59	16800
2001-06-28	87.62	89.95	87.62	89.52	17850
2001-06-29	89.76	97.62	89.29	97.62	88095
2001-07-02	96.90	96.91	90.86	90.86	38010
2001-07-03	91.10	91.10	89.73	90.02	6090
2001-07-05	89.83	90.71	89.29	90.48	7875
2001-07-06	90.48	90.92	90.00	90.90	9870
2001-07-09	91.86	92.29	91.19	91.57	9975
2001-07-10	91.76	91.78	89.71	89.71	3990
2001-07-11	89.52	89.52	87.86	87.86	4515
2001-07-12	88.10	90.48	88.10	90.48	5880
2001-07-13	90.48	92.51	90.48	91.90	5250
2001-07-16	92.14	92.86	91.20	91.20	5880
2001-07-17	91.33	93.57	90.95	93.57	4620
2001-07-18	93.57	93.57	90.71	90.71	5670
2001-07-19	90.95	90.95	89.48	89.86	7140
2001-07-20	90.10	90.95	89.52	89.76	3780
2001-07-23	89.52	91.43	89.29	90.48	10710
2001-07-24	90.71	92.38	90.05	92.19	11550
2001-07-25	92.38	95.00	92.38	94.37	17745
2001-07-26	93.33	95.52	91.43	94.10	26985
2001-07-27	94.10	95.10	94.10	94.52	8190
2001-07-30	94.76	94.81	93.62	93.71	9555
2001-07-31	93.95	97.14	93.95	96.19	16485
2001-08-01	95.95	95.96	95.27	95.76	7455
2001-08-02	95.48	95.48	93.55	94.76	10185
2001-08-03	94.52	96.43	94.05	96.10	12915
2001-08-06	95.86	96.48	94.52	95.00	10920
2001-08-07	95.00	95.00	94.29	94.43	5670
2001-08-08	94.67	94.67	90.81	91.00	6510
2001-08-09	90.72	90.72	87.95	88.29	18585
2001-08-10	88.10	89.57	88.10	89.52	8820
2001-08-13	89.52	90.43	88.33	90.19	5565
2001-08-14	90.05	91.29	90.05	91.05	4725
2001-08-15	91.05	92.38	91.05	92.17	2940
2001-08-16	92.29	92.29	91.43	91.44	3780
2001-08-17	91.53	91.67	90.48	90.48	1890
2001-08-20	90.24	92.29	89.67	92.29	3990
2001-08-21	92.48	92.62	91.43	91.43	1890
2001-08-22	90.50	92.14	90.50	92.14	2205
2001-08-23	91.90	93.81	91.67	91.67	6720
2001-08-24	91.90	91.90	91.19	91.90	2730
2001-08-27	91.67	92.33	90.71	90.72	3570
2001-08-28	90.72	90.72	87.62	87.62	3885
2001-08-29	87.81	87.81	87.11	87.34	4095
2001-08-30	87.44	87.44	86.48	86.48	7035
2001-08-31	86.38	88.57	86.38	88.57	5355
2001-09-04	88.81	89.76	88.57	88.81	3885
2001-09-05	89.05	89.05	86.43	86.67	2835
2001-09-06	86.90	87.14	86.19	86.43	2310
2001-09-07	86.19	86.19	83.48	83.48	9135
2001-09-10	83.62	85.71	83.62	85.71	7245
2001-09-17	85.71	86.14	85.48	86.10	5145
2001-09-18	86.15	86.67	85.71	86.67	5670
2001-09-19	86.67	86.68	80.95	83.57	14385
2001-09-20	83.10	83.10	80.00	80.00	15435
2001-09-21	80.48	81.43	79.05	80.48	17010
2001-09-24	80.24	82.62	80.10	82.62	7770
2001-09-25	82.62	84.30	82.43	84.30	5145
2001-09-26	84.48	86.68	84.05	86.19	7875
2001-09-27	86.29	89.52	85.33	89.29	11340
2001-09-28	89.05	92.86	88.81	92.14	18270
2001-10-01	91.90	91.90	88.81	90.52	17955
2001-10-02	90.71	93.57	90.71	93.33	14700
2001-10-03	93.10	94.05	92.39	94.05	11865
2001-10-04	94.05	94.05	90.76	90.77	6720
2001-10-05	90.48	90.48	87.62	89.33	12075
2001-10-08	89.10	89.10	86.19	86.19	6300
2001-10-09	86.19	86.20	84.29	84.86	15225
2001-10-10	84.87	85.00	84.13	84.86	17955
2001-10-11	85.10	86.19	84.90	85.95	7350
2001-10-12	85.95	86.67	85.62	86.67	2730
2001-10-15	86.57	86.67	86.19	86.67	5250
2001-10-16	86.90	87.52	86.90	87.24	16065
2001-10-17	87.43	87.43	86.10	86.19	5775
2001-10-18	85.95	85.95	83.24	84.48	16170
2001-10-19	84.62	86.19	83.33	86.19	7140
2001-10-22	85.95	88.81	85.71	88.81	9135
2001-10-23	89.05	89.05	87.86	87.86	3990
2001-10-24	87.62	87.76	87.29	87.48	3045
2001-10-25	87.24	90.71	87.24	90.71	5775
2001-10-26	90.48	90.99	89.29	89.29	6090
2001-10-29	89.05	89.52	87.81	87.81	11655
2001-10-30	88.05	88.05	86.76	86.76	6405
2001-10-31	86.76	88.10	86.76	87.38	6615
2001-11-01	87.61	88.00	86.71	88.00	9555
2001-11-02	87.86	87.86	85.71	85.71	6195
2001-11-05	85.24	85.33	84.29	84.76	20160
2001-11-06	84.76	84.76	84.29	84.76	7875
2001-11-07	84.52	84.52	83.81	83.90	10395
2001-11-08	84.14	85.62	83.81	83.81	4200
2001-11-09	83.57	84.52	83.34	84.52	3150
2001-11-12	84.29	85.98	84.29	85.76	2730
2001-11-13	86.00	88.19	86.00	87.95	8820
2001-11-14	87.62	87.86	85.86	86.90	5565
2001-11-15	86.67	87.41	86.67	86.95	2730
2001-11-16	87.14	87.14	86.67	87.00	2415
2001-11-19	87.14	88.10	87.14	88.10	3360
2001-11-20	88.10	88.57	88.10	88.24	3045
2001-11-21	88.00	88.13	87.62	87.63	1260
2001-11-23	87.63	88.29	87.63	88.29	945
2001-11-26	88.48	88.67	88.14	88.48	4830
2001-11-27	88.56	88.57	87.24	87.24	5250
2001-11-28	87.43	89.05	87.43	87.81	3885
2001-11-29	87.62	89.52	87.62	89.52	3045
2001-11-30	89.52	89.52	87.38	87.38	8925
2001-12-03	87.62	87.62	85.71	85.95	7140
2001-12-04	85.71	86.29	85.48	86.29	3570
2001-12-05	86.52	88.76	86.52	88.76	4410
2001-12-06	88.76	88.76	87.90	88.57	3045
2001-12-07	88.19	89.28	88.00	88.67	7035
2001-12-10	88.48	88.58	87.33	87.33	5355
2001-12-11	87.52	87.91	87.33	87.48	2100
2001-12-12	87.29	87.29	86.19	86.43	2940
2001-12-13	86.29	86.71	86.29	86.49	2310
2001-12-14	86.38	88.10	86.24	87.86	5250
2001-12-17	87.62	89.05	87.62	89.05	8610
2001-12-18	88.81	89.90	88.81	89.90	7665
2001-12-19	88.95	89.29	88.43	89.12	3255
2001-12-20	89.29	89.52	88.57	88.57	3045
2001-12-21	88.81	91.67	88.60	91.67	30240
2001-12-24	91.67	92.14	91.38	91.38	1995
2001-12-26	91.14	91.90	90.86	91.43	4620
2001-12-27	91.62	91.62	90.48	91.29	6720
2001-12-28	91.05	91.52	91.05	91.43	3255
2001-12-31	91.19	91.19	88.33	88.33	5250
2002-01-02	88.57	89.52	88.19	89.29	12600
2002-01-03	89.05	92.00	88.81	92.00	5775
2002-01-04	91.81	93.86	91.81	93.81	7980
2002-01-07	93.57	93.57	90.48	90.48	6195
2002-01-08	90.71	90.95	87.96	90.71	8295
2002-01-09	90.95	91.78	90.67	90.67	1680
2002-01-10	90.79	91.05	89.14	89.76	4725
2002-01-11	89.95	90.38	89.65	89.65	3675
2002-01-14	89.52	89.71	84.76	85.71	40005
2002-01-15	85.95	87.13	85.81	86.48	11340
2002-01-16	86.57	86.57	85.00	85.48	9660
2002-01-17	85.24	86.99	85.00	86.67	10185
2002-01-18	86.90	87.19	85.29	85.29	5460
2002-01-22	85.52	85.57	85.24	85.24	8610
2002-01-23	85.48	86.43	84.76	86.43	3150
2002-01-24	86.67	87.71	86.67	87.43	6510
2002-01-25	87.19	87.19	86.92	86.92	630
2002-01-28	87.10	87.38	86.49	87.38	2835
2002-01-29	87.15	87.15	86.52	87.00	8715
2002-01-30	86.90	88.57	86.86	88.57	6405
2002-01-31	88.57	89.29	88.43	89.29	8610
2002-02-01	89.29	89.33	87.14	87.14	2835
2002-02-04	87.15	87.50	85.90	86.14	7770
2002-02-05	86.19	86.38	85.95	86.38	5040
2002-02-06	86.19	86.43	85.48	85.48	15015
2002-02-07	85.71	85.71	85.43	85.44	4410
2002-02-08	85.48	86.48	85.48	86.24	1995
2002-02-11	86.43	86.90	86.43	86.67	3150
2002-02-12	86.67	87.14	86.62	87.00	3150
2002-02-13	87.00	88.81	87.00	88.81	5250
2002-02-14	88.57	89.97	88.51	89.05	3675
2002-02-15	89.05	90.00	88.81	89.29	7665
2002-02-19	89.05	89.05	87.62	87.63	3570
2002-02-20	87.14	88.38	86.67	88.38	2415
2002-02-21	88.20	88.29	87.67	87.81	8295
2002-02-22	87.81	90.76	87.81	90.71	19005
2002-02-25	90.48	91.19	90.28	91.19	7875
2002-02-26	90.95	92.38	90.71	92.33	12390
2002-02-27	92.38	93.32	91.95	92.26	6090
2002-02-28	92.19	92.52	91.62	92.45	5985
2002-03-01	92.45	93.05	92.14	93.05	9450
2002-03-04	92.71	93.76	92.48	93.52	12075
2002-03-05	93.62	93.76	92.95	93.29	7665
2002-03-06	93.14	93.33	92.48	93.33	8085
2002-03-07	93.43	93.43	92.67	93.21	3150
2002-03-08	93.33	93.48	92.57	93.05	8610
2002-03-11	92.86	93.38	91.90	93.38	4515
2002-03-12	93.62	94.07	93.14	93.43	9030
2002-03-13	93.19	93.19	92.14	92.14	2205
2002-03-14	91.90	92.08	91.81	92.05	1260
2002-03-15	91.43	92.38	91.43	92.33	11235
2002-03-18	92.52	93.81	92.19	93.33	7455
2002-03-19	93.57	94.76	93.10	93.10	13860
2002-03-20	93.33	93.43	92.86	92.86	2625
2002-03-21	92.62	94.29	92.62	94.29	5985
2002-03-22	94.52	94.76	93.33	93.33	6720
2002-03-25	93.57	93.90	92.62	92.76	5775
2002-03-26	93.00	93.57	93.00	93.43	3150
2002-03-27	93.57	94.52	93.57	94.29	8505
2002-03-28	94.29	94.29	93.33	94.05	13335
2002-04-01	94.05	94.05	92.21	92.86	3360
2002-04-02	92.86	93.33	92.38	92.38	3360
2002-04-03	92.62	93.10	92.48	92.48	945
2002-04-04	92.67	94.19	92.67	94.19	3570
2002-04-05	94.43	94.43	93.95	94.10	3780
2002-04-08	94.24	94.52	93.90	94.48	5565
2002-04-09	94.75	95.00	93.81	94.05	4305
2002-04-10	94.29	95.19	94.29	95.19	4410
2002-04-11	95.19	95.24	93.81	93.81	7245
2002-04-12	94.05	95.24	94.05	95.24	16905
2002-04-15	95.24	95.24	94.05	94.29	3360
2002-04-16	94.52	95.43	94.08	95.24	16485
2002-04-17	95.00	95.43	94.76	95.10	6720
2002-04-18	94.86	96.16	94.76	96.16	8610
2002-04-19	95.73	95.95	94.71	94.86	12390
2002-04-22	95.10	95.21	94.90	95.00	7140
2002-04-23	94.76	95.24	94.76	94.90	1995
2002-04-24	95.00	95.24	94.29	94.29	3675
2002-04-25	94.40	94.40	93.81	94.00	4620
2002-04-26	93.86	94.28	93.81	93.81	4830
2002-04-29	93.81	93.81	93.33	93.78	5880
2002-04-30	93.81	95.95	93.81	95.95	8925
2002-05-01	95.62	95.62	94.31	95.43	11655
2002-05-02	95.24	96.19	95.14	96.19	9030
2002-05-03	95.95	97.11	95.48	96.43	11865
2002-05-06	96.43	96.90	95.24	95.24	5355
2002-05-07	95.48	96.38	95.10	95.26	4935
2002-05-08	95.43	96.19	94.46	96.19	3360
2002-05-09	96.19	96.19	94.29	94.29	3675
2002-05-10	94.52	94.52	93.10	93.24	14175
2002-05-13	93.24	95.43	92.90	95.43	4410
2002-05-14	96.19	97.14	96.19	97.05	15960
2002-05-15	97.05	97.14	96.53	97.14	7665
2002-05-16	97.57	97.57	96.62	97.24	7770
2002-05-17	97.24	97.24	95.52	96.43	4725
2002-05-20	96.43	96.43	95.00	95.01	3570
2002-05-21	94.79	94.79	93.45	94.05	6405
2002-05-22	92.86	93.10	92.13	92.18	14490
2002-05-23	91.80	92.86	91.67	92.62	9555
2002-05-24	92.86	93.57	91.90	91.90	3360
2002-05-28	91.67	92.00	91.24	91.43	13860
2002-05-29	91.43	91.43	89.29	89.59	16590
2002-05-30	89.59	89.81	89.29	89.33	11130
2002-05-31	89.29	90.67	89.29	90.01	5460
2002-06-03	90.01	90.01	88.33	88.33	10185
2002-06-04	88.57	89.05	88.19	88.56	6405
2002-06-05	88.81	88.81	87.86	88.29	7245
2002-06-06	88.10	88.57	87.62	87.76	8610
2002-06-07	87.86	88.81	87.62	88.81	8085
2002-06-10	88.59	88.59	87.38	87.38	3885
2002-06-11	87.62	89.76	87.62	89.05	14805
2002-06-12	88.81	92.38	88.10	92.14	19110
2002-06-13	92.14	92.38	90.48	90.48	6405
2002-06-14	90.24	91.19	89.53	90.24	14700
2002-06-17	90.48	90.95	89.76	89.76	7770
2002-06-18	89.77	89.77	88.33	88.57	6300
2002-06-19	88.90	90.40	87.38	87.38	10605
2002-06-20	87.38	87.62	85.94	85.95	17640
2002-06-21	86.43	86.90	85.71	85.81	18480
2002-06-24	85.71	85.71	83.14	83.14	32235
2002-06-25	83.29	83.57	82.19	82.66	36645
2002-06-26	82.66	83.14	82.14	82.57	29190
2002-06-27	82.57	83.57	81.52	82.62	54705
2002-06-28	82.38	85.71	81.90	81.90	164640
2002-07-01	82.00	84.81	82.00	83.95	56280
2002-07-02	84.10	85.95	83.81	85.48	13755
2002-07-03	85.71	85.71	85.24	85.24	11865
2002-07-05	85.48	86.19	85.48	86.19	1575
2002-07-08	86.19	86.19	83.81	84.00	9450
2002-07-09	84.00	84.00	80.01	80.01	18480
2002-07-10	80.38	81.90	80.38	81.38	13125
2002-07-11	81.57	84.29	81.38	84.29	17010
2002-07-12	84.43	85.02	84.29	84.76	11760
2002-07-15	84.52	84.52	83.90	84.34	14595
2002-07-16	84.39	84.39	83.24	83.67	5250
2002-07-17	83.81	83.81	82.62	82.67	6510
2002-07-18	82.67	83.33	82.66	82.91	8505
2002-07-19	82.90	85.95	82.74	85.95	16695
2002-07-22	85.95	86.67	84.43	86.67	14280
2002-07-23	86.43	88.48	85.24	86.40	33600
2002-07-24	86.19	86.21	84.29	86.10	5775
2002-07-25	85.86	86.43	85.86	86.43	3045
2002-07-26	86.19	89.52	85.76	89.52	5250
2002-07-29	89.29	90.58	89.29	90.48	9240
2002-07-30	90.48	91.41	90.24	91.33	6090
2002-07-31	91.33	92.14	90.52	92.14	9345
2002-08-01	91.92	92.38	91.80	92.38	8190
2002-08-02	92.38	92.38	91.94	91.94	7665
2002-08-05	92.14	92.63	91.67	91.76	4935
2002-08-06	91.67	91.67	90.05	90.95	6615
2002-08-07	90.71	90.71	90.12	90.33	7770
2002-08-08	90.10	90.71	89.76	90.71	10185
2002-08-09	90.48	90.95	89.76	89.76	4410
2002-08-12	89.77	90.52	89.77	90.52	1995
2002-08-13	90.48	90.60	90.00	90.00	1995
2002-08-14	90.24	90.88	90.24	90.88	4095
2002-08-15	90.99	91.43	90.99	91.24	4095
2002-08-16	91.25	91.25	91.25	91.25	210
2002-08-19	91.20	91.62	91.20	91.62	5250
2002-08-20	91.62	92.10	91.62	92.10	1575
2002-08-21	91.57	92.29	91.57	92.29	1995
2002-08-22	92.38	92.81	92.14	92.62	2520
2002-08-23	92.38	92.38	92.04	92.14	2205
2002-08-26	91.90	91.90	91.32	91.32	2835
2002-08-27	91.19	91.65	90.71	91.38	4830
2002-08-28	91.38	92.38	91.38	91.80	3360
2002-08-29	91.56	93.14	91.33	93.06	3990
2002-08-30	92.82	92.82	91.90	92.38	4095
2002-09-03	92.14	92.14	91.67	91.71	4410
2002-09-04	91.62	92.25	91.62	91.92	7770
2002-09-05	92.14	92.38	91.67	92.38	6930
2002-09-06	92.38	92.38	91.67	91.90	4200
2002-09-09	91.90	91.90	91.67	91.74	3045
2002-09-10	91.75	91.75	91.43	91.43	1995
2002-09-11	91.44	91.44	91.19	91.19	3780
2002-09-12	90.95	91.49	90.95	91.49	3255
2002-09-13	91.68	92.29	91.45	91.81	9450
2002-09-16	91.81	92.29	91.52	91.72	4200
2002-09-17	91.90	92.14	91.67	91.67	1890
2002-09-18	91.68	91.68	90.71	90.71	1890
2002-09-19	90.48	90.71	89.29	89.90	2730
2002-09-20	89.90	90.14	87.62	87.63	8295
2002-09-23	87.87	88.81	87.15	88.81	7770
2002-09-24	89.00	89.00	87.62	87.62	3150
2002-09-25	87.63	87.95	87.33	87.95	2940
2002-09-26	87.71	87.76	87.14	87.76	3255
2002-09-27	87.90	88.57	87.90	88.10	1365
2002-09-30	88.33	89.33	88.10	89.24	7980
2002-10-01	89.05	89.52	88.57	89.52	3465
2002-10-02	89.52	90.00	89.24	89.24	2625
2002-10-03	89.52	90.10	89.52	89.71	5565
2002-10-04	89.71	89.71	88.10	88.10	3045
2002-10-07	87.86	88.09	87.33	87.35	3675
2002-10-08	87.19	87.38	86.95	86.95	11550
2002-10-09	86.67	86.68	85.48	85.48	12705
2002-10-10	85.29	86.05	85.29	86.05	9030
2002-10-11	86.05	87.52	85.90	87.52	5775
2002-10-14	87.62	87.81	87.38	87.81	2415
2002-10-15	88.05	89.05	87.48	87.48	5040
2002-10-16	87.52	88.24	87.52	88.24	7245
2002-10-17	88.24	88.24	87.86	87.86	14805
2002-10-18	87.86	87.86	87.50	87.63	1470
2002-10-21	87.63	87.63	86.86	86.95	4620
2002-10-22	86.95	87.38	86.41	86.41	19110
2002-10-23	86.41	86.41	85.95	86.19	1785
2002-10-24	86.05	86.10	84.76	84.81	9345
2002-10-25	84.67	85.00	84.29	84.71	28350
2002-10-28	84.76	85.00	84.76	84.76	22680
2002-10-29	84.90	84.95	84.21	84.21	3885
2002-10-30	84.21	84.95	84.02	84.82	2520
2002-10-31	84.76	85.24	84.76	85.24	3360
2002-11-01	85.24	85.24	81.90	84.10	234780
2002-11-04	84.52	89.04	84.52	88.76	18900
2002-11-05	89.00	90.00	88.33	88.62	17325
2002-11-06	88.76	88.76	87.52	87.53	4935
2002-11-07	87.67	87.67	86.76	86.76	8400
2002-11-08	86.67	86.67	86.19	86.19	3150
2002-11-11	85.96	85.96	85.48	85.71	5145
2002-11-12	85.71	86.20	85.71	85.94	12495
2002-11-13	85.94	85.94	85.58	85.58	630
2002-11-14	85.71	85.95	85.33	85.95	8820
2002-11-15	85.95	86.14	85.71	86.14	11025
2002-11-18	86.38	88.81	86.19	87.38	19845
2002-11-19	87.62	89.81	87.62	89.14	21840
2002-11-20	89.14	90.71	89.14	90.57	31185
2002-11-21	90.81	94.43	90.19	93.19	63840
2002-11-22	92.86	93.33	92.48	92.73	19320
2002-11-25	92.96	92.96	92.24	92.36	9555
2002-11-26	92.36	92.53	92.14	92.39	4095
2002-11-27	92.14	92.37	91.90	92.14	2730
2002-11-29	91.91	92.62	91.91	92.57	4725
2002-12-02	92.62	94.24	92.38	93.76	23940
2002-12-03	93.80	95.16	93.48	94.29	39270
2002-12-04	93.95	95.10	91.83	93.10	26040
2002-12-05	92.95	94.30	92.57	92.67	12075
2002-12-06	92.81	94.05	91.90	94.05	6615
2002-12-09	93.81	93.81	92.62	92.86	5775
2002-12-10	92.86	92.86	91.96	92.48	3045
2002-12-11	92.57	93.57	92.24	93.19	10920
2002-12-12	93.33	93.33	92.29	92.71	3570
2002-12-13	92.86	93.76	92.86	93.57	1680
2002-12-16	93.33	94.10	93.05	94.10	5250
2002-12-17	93.86	94.76	93.52	94.38	4830
2002-12-18	94.38	94.81	93.52	94.05	9555
2002-12-19	93.81	93.82	93.10	93.53	8400
2002-12-20	93.76	94.28	93.76	94.28	9030
2002-12-23	94.14	94.76	94.05	94.52	8190
2002-12-24	94.29	94.29	93.33	93.33	3045
2002-12-26	93.10	93.52	92.62	93.52	5460
2002-12-27	93.57	93.57	92.40	92.40	5040
2002-12-30	92.41	92.77	92.29	92.77	4095
2002-12-31	92.77	94.10	92.76	94.10	7560
2003-01-02	94.00	94.76	93.53	94.52	8505
2003-01-03	94.76	94.77	94.05	94.76	15330
2003-01-06	94.76	95.19	94.29	95.19	7980
2003-01-07	95.19	95.24	95.01	95.23	10710
2003-01-08	94.95	95.24	94.87	95.19	6825
2003-01-09	95.19	95.24	95.19	95.19	2940
2003-01-10	95.24	96.25	95.24	96.19	16800
2003-01-13	95.95	96.94	95.57	96.05	10920
2003-01-14	95.90	98.33	95.90	97.90	14490
2003-01-15	97.48	98.53	97.48	98.46	22260
2003-01-16	98.57	98.78	98.33	98.52	7350
2003-01-17	97.14	98.10	97.14	97.62	7245
2003-01-21	97.38	97.38	94.10	94.30	12810
2003-01-22	94.07	94.07	92.41	92.44	8190
2003-01-23	92.38	95.43	92.38	95.10	15225
2003-01-24	95.24	95.43	93.91	95.00	8295
2003-01-27	94.77	95.10	94.52	95.10	9765
2003-01-28	95.24	95.43	94.76	95.43	4410
2003-01-29	95.24	95.24	94.52	94.74	3255
2003-01-30	94.76	95.00	94.10	94.10	1050
2003-01-31	93.90	93.91	93.52	93.67	8190
2003-02-03	93.66	95.23	93.66	95.23	7245
2003-02-04	95.23	95.65	95.23	95.24	12810
2003-02-05	95.71	96.28	95.00	95.24	10920
2003-02-06	95.24	95.40	94.29	94.29	2100
2003-02-07	94.06	94.06	93.05	93.05	1995
2003-02-10	93.19	94.48	92.74	94.29	3465
2003-02-11	94.30	95.04	94.29	94.57	4410
2003-02-12	94.33	94.34	93.18	93.18	5040
2003-02-13	93.19	93.19	92.09	92.09	2205
2003-02-14	92.09	92.33	91.33	92.33	4935
2003-02-18	92.57	93.23	92.19	93.22	4725
2003-02-19	92.52	92.52	92.52	92.52	735
2003-02-20	92.67	93.00	92.67	93.00	1155
2003-02-21	93.00	93.14	93.00	93.14	1995
2003-02-24	92.95	92.97	92.39	92.52	945
2003-02-25	92.39	92.39	91.67	91.67	1470
2003-02-26	91.90	92.51	91.89	92.39	6300
2003-02-27	92.39	92.62	92.37	92.61	3360
2003-02-28	92.61	93.33	92.61	93.29	5040
2003-03-03	93.29	93.29	92.93	92.94	1995
2003-03-04	93.10	93.82	93.10	93.65	5040
2003-03-05	93.49	94.10	93.49	93.96	4095
2003-03-06	93.72	94.00	93.59	94.00	4305
2003-03-07	93.81	93.87	93.62	93.81	3570
2003-03-10	93.95	93.95	93.05	93.10	6930
2003-03-11	93.10	93.35	93.10	93.33	7980
2003-03-12	93.10	93.28	92.86	92.95	14595
2003-03-13	93.28	93.59	92.38	92.38	9765
2003-03-14	92.27	92.48	91.90	92.10	18270
2003-03-17	92.14	92.14	91.86	91.94	3990
2003-03-18	91.94	91.94	91.59	91.60	2940
2003-03-19	91.33	91.94	91.33	91.81	7245
2003-03-20	91.68	92.86	91.68	92.86	9450
2003-03-21	92.86	93.33	92.50	93.33	4620
2003-03-24	93.33	93.33	91.67	92.38	16170
2003-03-25	92.15	92.16	91.90	91.90	3045
2003-03-26	91.90	91.90	90.33	90.45	9975
2003-03-27	90.29	90.43	89.71	89.90	14070
2003-03-28	89.62	89.68	89.44	89.54	18795
2003-03-31	89.30	89.30	88.56	88.86	16170
2003-04-01	89.00	91.00	89.00	91.00	6720
2003-04-02	91.24	94.76	91.24	94.30	25410
2003-04-03	94.30	94.30	93.43	93.73	17220
2003-04-04	93.34	93.35	93.14	93.33	8400
2003-04-07	93.33	94.76	93.33	93.71	10290
2003-04-08	93.14	94.33	93.14	94.33	9240
2003-04-09	94.00	94.49	93.53	93.53	3885
2003-04-10	93.33	93.33	92.40	92.67	5355
2003-04-11	92.90	94.57	92.90	94.35	4725
2003-04-14	94.38	95.48	94.10	95.00	7980
2003-04-15	94.78	95.62	94.57	94.57	6720
2003-04-16	94.67	94.76	94.47	94.47	2100
2003-04-17	94.19	94.29	93.33	93.43	8085
2003-04-21	93.24	94.76	93.18	94.76	10185
2003-04-22	95.00	97.62	95.00	97.14	13230
2003-04-23	96.68	97.14	96.24	97.00	7245
2003-04-24	96.52	96.66	96.13	96.19	7665
2003-04-25	95.95	95.95	95.14	95.24	6510
2003-04-28	95.24	95.48	94.95	95.14	9135
2003-04-29	95.24	95.25	95.05	95.05	4410
2003-04-30	94.86	94.95	93.52	93.80	14595
2003-05-01	93.57	93.91	91.67	92.14	18585
2003-05-02	92.15	94.57	92.15	94.43	12075
2003-05-05	94.67	94.67	94.05	94.24	3255
2003-05-06	94.25	95.57	94.25	95.43	8505
2003-05-07	95.67	96.90	95.67	96.90	7035
2003-05-08	96.69	97.15	96.05	96.19	12495
2003-05-09	95.95	97.71	95.95	97.52	5985
2003-05-12	97.70	99.05	97.70	99.00	10710
2003-05-13	98.57	99.52	98.52	99.05	8400
2003-05-14	99.24	100.95	99.24	100.86	19425
2003-05-15	100.86	102.38	100.72	101.52	13545
2003-05-16	101.29	101.90	100.69	101.90	15225
2003-05-19	101.67	101.89	100.24	101.67	12075
2003-05-20	101.67	102.01	100.95	101.43	15435
2003-05-21	100.00	100.24	99.52	100.00	7770
2003-05-22	100.00	100.24	99.73	100.24	7140
2003-05-23	100.00	101.05	99.52	101.05	13230
2003-05-27	101.29	102.48	100.95	102.30	13755
2003-05-28	102.28	102.85	101.10	102.85	11865
2003-05-29	102.79	104.24	102.79	104.24	16380
2003-05-30	104.43	106.19	104.39	106.19	9765
2003-06-02	106.19	108.86	105.71	108.57	26145
2003-06-03	108.57	108.57	106.67	107.73	9135
2003-06-04	107.40	109.00	107.00	108.83	18060
2003-06-05	109.02	109.04	107.87	108.34	15330
2003-06-06	108.10	108.90	108.10	108.86	10500
2003-06-09	108.57	108.57	105.01	107.59	11025
2003-06-10	107.14	107.17	106.67	106.68	9765
2003-06-11	106.44	106.95	106.43	106.81	8820
2003-06-12	107.05	108.57	106.43	107.58	23310
2003-06-13	107.76	107.76	105.71	107.24	9240
2003-06-16	107.10	108.29	106.90	108.29	22785
2003-06-17	108.10	108.10	106.89	107.10	17220
2003-06-18	107.10	107.95	106.46	107.95	5355
2003-06-19	108.13	108.52	106.19	106.19	21000
2003-06-20	105.95	106.16	105.71	105.71	2730
2003-06-23	105.95	107.04	104.76	107.04	22155
2003-06-24	107.04	107.04	106.46	106.81	7140
2003-06-25	106.90	107.42	106.90	107.01	2520
2003-06-26	106.81	107.38	106.71	106.95	4830
2003-06-27	106.71	108.48	106.71	108.38	7560
2003-06-30	108.52	109.52	108.40	108.81	13650
2003-07-01	109.05	109.33	108.76	109.33	3885
2003-07-02	109.33	109.51	109.19	109.43	14175
2003-07-03	109.19	109.19	108.48	108.49	2835
2003-07-07	108.33	109.38	108.33	109.38	13125
2003-07-08	109.14	109.15	108.09	108.29	11445
2003-07-09	108.10	108.23	107.62	107.90	6720
2003-07-10	107.98	109.00	107.62	108.76	4725
2003-07-11	108.57	108.81	108.10	108.33	3255
2003-07-14	108.57	109.48	108.38	109.48	10605
2003-07-15	109.48	109.48	108.75	108.81	4410
2003-07-16	109.04	109.52	108.48	109.43	5565
2003-07-17	109.43	110.24	109.14	110.01	6720
2003-07-18	109.77	109.77	109.05	109.10	2730
2003-07-21	109.24	109.24	108.81	108.81	2730
2003-07-22	109.00	109.00	107.32	107.32	2625
2003-07-23	107.79	107.79	106.94	106.94	4095
2003-07-24	106.67	107.52	106.67	107.24	5985
2003-07-25	107.00	107.14	106.43	106.90	1785
2003-07-28	107.14	107.60	107.14	107.38	2415
2003-07-29	107.57	107.57	107.19	107.57	2520
2003-07-30	107.57	111.28	107.43	111.00	7245
2003-07-31	110.90	114.29	110.33	114.29	29820
2003-08-01	113.81	113.81	111.38	111.38	7350
2003-08-04	111.52	111.52	109.52	110.48	6195
2003-08-05	110.48	113.48	110.48	112.38	19110
2003-08-06	111.67	111.67	110.86	110.95	3465
2003-08-07	110.71	110.93	110.70	110.70	1260
2003-08-08	110.48	111.10	109.76	111.10	5985
2003-08-11	111.29	111.32	109.79	109.80	4095
2003-08-12	109.57	109.57	108.57	108.71	8400
2003-08-13	108.57	108.57	108.10	108.38	5460
2003-08-14	108.38	108.42	108.22	108.42	1890
2003-08-15	108.48	108.48	108.48	108.48	945
2003-08-18	108.24	110.43	108.24	110.15	4410
2003-08-19	110.15	113.10	110.15	113.10	7875
2003-08-20	113.10	113.10	109.33	109.87	14175
2003-08-21	109.29	110.00	109.05	110.00	2520
2003-08-22	110.00	110.00	109.38	109.81	3045
2003-08-25	109.57	109.76	109.10	109.33	3360
2003-08-26	109.19	109.76	109.05	109.52	3780
2003-08-27	109.76	109.76	109.30	109.30	1260
2003-08-28	109.05	109.05	107.62	107.62	2835
2003-08-29	107.62	107.62	106.90	107.14	3570
2003-09-02	106.90	107.14	106.67	107.14	6195
2003-09-03	107.14	109.33	107.14	107.86	7350
2003-09-04	108.10	109.05	108.10	109.05	2835
2003-09-05	109.05	109.05	108.10	108.71	2205
2003-09-08	108.48	110.48	108.47	110.24	4305
2003-09-09	110.00	110.19	109.05	109.76	2835
2003-09-10	109.52	109.71	109.19	109.40	4515
2003-09-11	109.16	109.50	109.16	109.43	2205
2003-09-12	109.24	110.10	109.24	110.10	1995
2003-09-15	109.62	111.29	109.43	110.24	10815
2003-09-16	110.00	110.71	109.88	110.33	3255
2003-09-17	110.48	110.48	109.10	109.10	4515
2003-09-18	109.24	110.24	109.05	109.76	6720
2003-09-19	109.77	109.77	108.81	109.24	6090
2003-09-22	109.24	109.29	108.57	109.15	4200
2003-09-23	108.91	109.52	108.78	108.95	3045
2003-09-24	108.71	108.90	108.19	108.86	2205
2003-09-25	108.62	108.81	107.62	107.76	4095
2003-09-26	107.52	107.52	105.95	106.04	4830
2003-09-29	105.90	106.19	105.43	106.19	4725
2003-09-30	106.43	106.67	106.02	106.57	3570
2003-10-01	106.90	108.24	106.90	108.24	1785
2003-10-02	108.00	108.24	106.62	106.62	2940
2003-10-03	106.86	106.86	106.55	106.81	4830
2003-10-06	106.43	107.62	106.43	107.52	3150
2003-10-07	107.52	109.05	107.44	108.81	3045
2003-10-08	109.05	109.05	108.57	108.81	2310
2003-10-09	109.05	110.43	109.05	109.76	4620
2003-10-10	109.52	110.24	109.52	110.24	3360
2003-10-13	110.00	110.48	110.00	110.48	2100
2003-10-14	110.24	110.48	106.52	106.90	11760
2003-10-15	106.67	108.10	106.67	108.03	6195
2003-10-16	107.86	110.71	107.86	110.71	7980
2003-10-17	110.48	113.90	110.48	113.81	14805
2003-10-20	112.38	112.67	111.43	111.43	6405
2003-10-21	111.20	111.20	109.52	110.47	7140
2003-10-22	110.24	110.55	109.76	110.38	3255
2003-10-23	110.39	110.39	108.58	108.70	4200
2003-10-24	108.57	109.76	108.57	109.05	4515
2003-10-27	109.29	109.29	108.10	108.29	4200
2003-10-28	108.14	109.52	107.33	109.38	6405
2003-10-29	109.14	110.19	108.71	108.71	5040
2003-10-30	108.84	110.24	108.81	110.24	4620
2003-10-31	110.48	111.43	110.48	111.38	3255
2003-11-03	111.41	111.43	110.48	110.71	2205
2003-11-04	110.95	112.37	110.95	112.37	3255
2003-11-05	112.37	112.38	112.16	112.38	1995
2003-11-06	112.14	112.38	111.05	112.38	3570
2003-11-07	112.14	113.14	112.14	112.38	3885
2003-11-10	112.38	112.38	111.24	111.24	2625
2003-11-11	111.00	111.00	109.10	109.10	7560
2003-11-12	109.10	109.95	109.10	109.48	6825
2003-11-13	109.71	109.81	109.30	109.63	4200
2003-11-14	109.52	109.52	108.11	109.00	3675
2003-11-17	108.77	108.81	108.33	108.58	2625
2003-11-18	108.33	108.52	107.56	107.56	5460
2003-11-19	107.67	108.81	106.76	108.81	15120
2003-11-20	108.57	108.57	107.18	108.10	5670
2003-11-21	108.10	108.10	107.76	107.80	1785
2003-11-24	107.82	108.80	107.82	108.67	2100
2003-11-25	108.81	111.17	108.78	111.17	4620
2003-11-26	110.95	112.04	110.71	111.67	6615
2003-11-28	111.19	111.20	110.19	110.19	3150
2003-12-01	110.43	110.43	109.05	109.19	5880
2003-12-02	109.43	109.67	108.19	108.49	11970
2003-12-03	108.81	110.14	108.81	110.12	4305
2003-12-04	110.33	110.71	109.38	109.38	5355
2003-12-05	109.15	109.81	109.15	109.67	3360
2003-12-08	109.81	110.05	109.76	109.77	3780
2003-12-09	109.29	109.58	109.05	109.33	8190
2003-12-10	109.19	109.33	107.81	107.90	4620
2003-12-11	108.10	109.04	108.10	108.58	2940
2003-12-12	108.38	108.80	108.10	108.29	5565
2003-12-15	108.52	108.57	106.95	106.95	5775
2003-12-16	106.96	106.96	106.91	106.91	6825
2003-12-17	105.81	106.05	105.38	105.38	7665
2003-12-18	105.39	105.39	102.38	102.48	19215
2003-12-19	102.49	102.49	100.96	100.97	37065
2003-12-22	100.97	105.81	100.71	105.67	27090
2003-12-23	105.71	106.29	104.30	104.53	8610
2003-12-24	104.30	104.79	104.30	104.76	3465
2003-12-26	105.00	105.38	105.00	105.27	1050
2003-12-29	105.50	107.71	105.48	107.43	10395
2003-12-30	107.24	107.57	106.63	107.19	12390
2003-12-31	106.95	108.14	106.81	107.76	7035
2004-01-02	107.62	107.62	106.66	106.95	6090
2004-01-05	106.95	108.43	106.95	108.43	12810
2004-01-06	108.86	109.52	108.56	108.94	12495
2004-01-07	109.05	110.24	108.71	110.24	12810
2004-01-08	110.00	110.19	109.55	109.91	7560
2004-01-09	109.68	109.99	109.43	109.76	14490
2004-01-12	109.65	109.65	108.10	108.57	8505
2004-01-13	108.33	108.81	108.14	108.24	6510
2004-01-14	108.24	108.31	107.63	108.31	5355
2004-01-15	108.14	108.38	107.86	108.38	4515
2004-01-16	108.24	109.43	107.90	109.19	7560
2004-01-20	108.95	108.95	108.48	108.49	4725
2004-01-21	108.49	108.49	107.09	107.24	6090
2004-01-22	107.00	107.05	106.60	106.69	4515
2004-01-23	106.57	109.52	106.57	109.52	9135
2004-01-26	109.52	109.52	109.09	109.34	4095
2004-01-27	109.14	109.38	108.81	108.88	8400
2004-01-28	108.71	108.71	107.14	107.15	4515
2004-01-29	107.37	107.37	106.19	106.19	3150
2004-01-30	105.95	106.29	105.95	106.20	3990
2004-02-02	106.21	106.62	106.20	106.24	18060
2004-02-03	106.00	106.01	104.29	105.73	15015
2004-02-04	105.52	105.71	104.44	105.71	7035
2004-02-05	105.48	106.04	105.25	105.43	4620
2004-02-06	105.24	105.43	104.90	105.33	5985
2004-02-09	105.33	106.19	105.33	105.97	6195
2004-02-10	105.73	106.67	105.70	106.67	4725
2004-02-11	106.90	107.62	106.90	107.62	4410
2004-02-12	107.86	108.76	107.86	108.76	11760
2004-02-13	109.00	109.41	108.81	109.30	5670
2004-02-17	109.07	109.52	108.89	109.29	6300
2004-02-18	109.05	109.05	108.38	108.50	9135
2004-02-19	107.81	108.04	107.57	108.04	5565
2004-02-20	107.90	108.10	107.71	107.77	7980
2004-02-23	108.00	108.00	107.43	107.59	7455
2004-02-24	107.81	107.81	106.05	106.10	8610
2004-02-25	106.33	106.92	106.14	106.90	3360
2004-02-26	106.67	106.95	106.67	106.89	5460
2004-02-27	106.71	107.63	106.70	107.62	9030
2004-03-01	107.63	108.02	107.62	107.81	5985
2004-03-02	107.62	108.56	107.62	108.56	7980
2004-03-03	108.80	108.80	107.67	108.05	1890
2004-03-04	107.81	107.81	107.38	107.57	2415
2004-03-05	107.61	108.58	107.61	108.58	11970
2004-03-08	108.48	109.29	108.48	109.29	7350
2004-03-09	109.05	109.24	108.52	109.24	7665
2004-03-10	109.24	109.48	108.57	108.76	15645
2004-03-11	108.76	110.00	108.48	108.48	16065
2004-03-12	108.49	109.57	108.46	109.05	15435
2004-03-15	109.29	109.29	107.62	107.91	20055
2004-03-16	107.62	107.63	106.72	107.10	11655
2004-03-17	107.14	108.06	107.14	107.93	5460
2004-03-18	108.14	108.14	107.33	107.57	2520
2004-03-19	107.33	108.09	107.24	107.86	3780
2004-03-22	107.62	107.81	106.67	106.68	6720
2004-03-23	106.90	106.90	106.67	106.67	3150
2004-03-24	106.67	106.72	106.43	106.67	5250
2004-03-25	106.67	107.37	106.43	107.37	3150
2004-03-26	107.33	108.33	107.33	108.29	5565
2004-03-29	108.56	108.56	108.01	108.01	2100
2004-03-30	107.77	107.86	106.52	106.67	13545
2004-03-31	106.43	108.57	106.43	107.90	18165
2004-04-01	107.67	108.26	107.51	108.14	6195
2004-04-02	107.90	108.52	107.77	108.14	11970
2004-04-05	107.91	108.57	107.91	108.48	14595
2004-04-06	108.24	108.29	107.00	107.52	7665
2004-04-07	107.62	110.95	107.62	109.95	31185
2004-04-08	110.05	110.05	108.81	109.24	10395
2004-04-12	109.48	112.29	109.48	112.29	15855
2004-04-13	112.05	112.05	110.71	110.86	20370
2004-04-14	110.62	110.62	108.81	109.20	7035
2004-04-15	109.31	109.90	109.16	109.24	5880
2004-04-16	109.38	109.86	109.38	109.52	7560
2004-04-19	109.29	109.29	108.10	108.39	6405
2004-04-20	108.19	108.81	108.19	108.81	5460
2004-04-21	108.57	108.86	108.57	108.86	2100
2004-04-22	109.05	109.75	108.76	109.22	17745
2004-04-23	109.33	109.81	108.73	108.76	13965
2004-04-26	108.76	110.48	108.76	110.24	6930
2004-04-27	110.24	110.71	109.85	110.48	5460
2004-04-28	110.24	110.48	109.76	109.95	23310
2004-04-29	109.95	110.24	108.57	108.81	8190
2004-04-30	109.05	110.00	109.05	109.95	9240
2004-05-03	110.00	110.00	109.76	110.00	15330
2004-05-04	110.24	110.48	110.10	110.29	9870
2004-05-05	110.05	111.90	110.05	111.19	12600
2004-05-06	110.95	110.95	108.57	109.52	11760
2004-05-07	109.52	112.21	109.52	111.52	18060
2004-05-10	111.29	111.29	108.51	108.98	9030
2004-05-11	108.74	109.52	108.57	109.00	6405
2004-05-12	108.81	108.81	108.33	108.67	11550
2004-05-13	108.71	109.95	108.62	109.43	4305
2004-05-14	108.71	108.90	108.34	108.90	12285
2004-05-17	108.57	109.24	108.10	108.82	7560
2004-05-18	108.83	109.00	108.81	108.86	2520
2004-05-19	108.86	109.34	108.83	109.29	4515
2004-05-20	108.22	109.20	108.22	109.20	7665
2004-05-21	109.43	109.86	109.43	109.73	5670
2004-05-24	109.75	109.95	109.53	109.86	2625
2004-05-25	109.59	110.95	109.57	110.95	4515
2004-05-26	110.71	111.67	110.71	111.67	6300
2004-05-27	111.67	112.19	110.01	110.01	11025
2004-05-28	110.24	110.62	109.86	109.96	5775
2004-06-01	109.76	112.95	109.76	112.86	14910
2004-06-02	112.86	112.86	111.10	112.14	5460
2004-06-03	112.38	113.29	110.95	111.43	10710
2004-06-04	111.67	113.16	111.67	113.16	3150
2004-06-07	113.32	115.76	113.32	115.52	15855
2004-06-08	115.33	116.00	114.06	115.52	19425
2004-06-09	115.48	117.57	115.14	117.39	21525
2004-06-10	117.19	118.48	117.19	118.10	17850
2004-06-14	117.62	120.80	117.14	119.90	45570
2004-06-15	119.67	123.12	119.43	122.86	33390
2004-06-16	122.62	123.87	121.90	122.00	42525
2004-06-17	121.76	121.90	119.77	121.86	50295
2004-06-18	122.05	122.29	120.50	122.23	26250
2004-06-21	122.04	123.51	121.38	122.95	23940
2004-06-22	122.95	124.76	122.48	124.76	36120
2004-06-23	123.81	125.43	123.33	124.67	40635
2004-06-24	123.71	124.14	122.63	122.97	30345
2004-06-25	122.86	123.80	120.95	122.86	274785
2004-06-28	122.38	122.87	121.53	122.57	36330
2004-06-29	122.57	122.57	121.05	121.38	35910
2004-06-30	121.57	122.86	121.25	121.63	22785
2004-07-01	121.44	121.45	118.58	118.58	17220
2004-07-02	118.10	118.71	117.84	117.96	14175
2004-07-06	117.77	118.29	116.40	118.10	20160
2004-07-07	118.33	119.79	118.33	118.71	12180
2004-07-08	118.71	118.71	115.71	115.71	19530
2004-07-09	115.95	117.24	115.50	116.29	11760
2004-07-12	116.30	117.62	115.30	116.71	7140
2004-07-13	116.71	117.14	115.93	116.24	6195
2004-07-14	116.19	117.82	114.38	114.38	11025
2004-07-15	114.57	116.52	114.57	115.24	11025
2004-07-16	115.00	115.00	112.66	112.66	13545
2004-07-19	112.67	114.29	111.71	114.10	20475
2004-07-20	113.24	113.76	112.14	113.00	33075
2004-07-21	113.86	113.86	110.19	110.19	23835
2004-07-22	110.67	110.67	108.57	110.29	23205
2004-07-23	110.48	111.44	109.81	110.14	17850
2004-07-26	109.95	111.10	109.52	110.15	17850
2004-07-27	110.15	113.57	110.15	112.71	20790
2004-07-28	112.71	113.28	110.62	113.11	11760
2004-07-29	113.33	113.57	110.78	111.67	19005
2004-07-30	111.90	112.37	111.43	112.11	8715
2004-08-02	111.83	112.57	110.90	111.41	8295
2004-08-03	111.19	111.19	110.33	110.33	15120
2004-08-04	110.10	113.00	109.52	112.72	25410
2004-08-05	112.72	112.72	111.19	111.19	11970
2004-08-06	110.71	112.05	109.67	109.67	15855
2004-08-09	109.86	110.48	108.48	108.48	11235
2004-08-10	108.71	112.90	108.71	112.33	15015
2004-08-11	112.10	112.57	110.95	112.38	9660
2004-08-12	111.90	111.90	110.10	110.49	10710
2004-08-13	110.49	110.52	109.19	109.20	10290
2004-08-16	109.43	112.71	109.43	112.71	9240
2004-08-17	112.95	112.95	111.30	111.95	7245
2004-08-18	114.76	115.22	111.84	115.22	20160
2004-08-19	115.00	115.06	114.24	114.67	10605
2004-08-20	114.07	115.71	113.98	115.71	7770
2004-08-23	116.43	116.65	115.00	115.29	15750
2004-08-24	115.71	116.42	115.71	116.10	4410
2004-08-25	116.33	117.92	116.10	117.90	10710
2004-08-26	118.10	118.10	117.62	117.69	9660
2004-08-27	117.69	118.56	117.35	118.55	17745
2004-08-30	118.29	118.50	117.51	117.57	9345
2004-08-31	117.33	117.96	116.67	117.96	7665
2004-09-01	117.71	123.80	116.79	118.29	26670
2004-09-02	118.05	120.31	116.68	120.31	10710
2004-09-03	120.31	121.19	118.81	118.95	9555
2004-09-07	118.95	120.24	118.95	120.24	15540
2004-09-08	120.00	121.00	119.90	120.19	10395
2004-09-09	120.00	124.16	119.57	123.32	31920
2004-09-10	123.32	125.00	122.43	124.10	59850
2004-09-13	123.81	124.52	122.62	123.49	13965
2004-09-14	123.24	123.33	122.29	123.00	5355
2004-09-15	122.76	123.76	122.48	122.95	12810
2004-09-16	123.19	124.71	123.19	124.71	10395
2004-09-17	124.86	124.86	122.86	122.86	26145
2004-09-20	122.86	123.76	122.62	123.76	8085
2004-09-21	123.76	125.08	123.76	125.08	14280
2004-09-22	124.84	124.84	120.70	120.70	14700
2004-09-23	120.29	121.62	120.05	121.05	7035
2004-09-24	121.29	121.62	121.00	121.10	3045
2004-09-27	120.95	120.95	119.30	119.62	5565
2004-09-28	119.63	121.00	119.63	121.00	7560
2004-09-29	121.24	122.85	121.24	122.85	6825
2004-09-30	122.62	122.85	121.16	121.17	7875
2004-10-01	120.70	123.35	120.49	123.14	17115
2004-10-04	123.15	124.52	122.88	123.80	6825
2004-10-05	123.80	123.81	122.10	122.11	7875
2004-10-06	122.11	124.29	122.08	124.18	16170
2004-10-07	124.00	124.00	121.90	122.14	3780
2004-10-08	121.90	122.57	120.98	121.19	12705
2004-10-11	121.43	123.10	121.43	123.10	6720
2004-10-12	122.86	125.14	122.62	124.57	15330
2004-10-13	124.76	124.76	120.81	120.81	16275
2004-10-14	120.81	121.00	119.28	119.29	17010
2004-10-15	119.29	123.79	119.29	123.19	14910
2004-10-18	123.43	124.36	122.90	123.57	20895
2004-10-19	123.81	124.19	121.86	122.14	19425
2004-10-20	121.90	123.71	121.67	123.33	6930
2004-10-21	123.33	125.24	122.62	125.14	17325
2004-10-22	125.14	126.19	121.24	121.24	18480
2004-10-25	121.29	123.86	121.29	123.05	11235
2004-10-26	123.24	125.24	122.05	125.24	12600
2004-10-27	125.48	126.66	125.30	125.71	22575
2004-10-28	125.62	126.24	124.84	124.84	9870
2004-10-29	124.67	124.90	123.62	123.71	9345
2004-11-01	123.48	124.76	122.90	124.56	7980
2004-11-02	124.32	126.67	122.47	122.48	14070
2004-11-03	123.43	126.90	123.43	126.85	11760
2004-11-04	126.67	128.60	126.44	128.10	23520
2004-11-05	128.10	129.19	127.91	128.38	8085
2004-11-08	128.38	129.52	127.86	127.86	10185
2004-11-09	128.10	129.81	128.10	129.34	4095
2004-11-10	129.14	131.14	129.14	130.07	15330
2004-11-11	129.59	131.43	129.33	131.43	10290
2004-11-12	131.19	133.90	129.77	133.34	13755
2004-11-15	133.10	133.33	130.49	132.14	8715
2004-11-16	132.14	132.18	129.29	129.29	6930
2004-11-17	130.00	132.86	130.00	131.20	14175
2004-11-18	131.43	131.67	130.20	131.41	8505
2004-11-19	131.17	131.17	128.57	129.05	5040
2004-11-22	128.81	133.33	127.40	133.33	30555
2004-11-23	133.33	134.52	131.91	133.71	19425
2004-11-24	133.90	135.68	133.90	135.24	13440
2004-11-26	135.24	135.24	134.05	134.05	1890
2004-11-29	134.30	136.75	133.00	135.76	17600
2004-11-30	135.51	136.56	135.24	136.00	13700
2004-12-01	136.25	142.10	136.25	140.90	23900
2004-12-02	141.00	141.70	140.40	141.25	15800
2004-12-03	141.25	141.25	139.10	139.10	5200
2004-12-06	138.90	138.90	136.31	136.32	10700
2004-12-07	136.32	137.25	133.50	133.50	20400
2004-12-08	133.51	134.50	132.50	134.50	24800
2004-12-09	134.60	134.80	131.76	133.30	16500
2004-12-10	133.15	135.95	131.40	135.56	14800
2004-12-13	135.56	138.20	135.56	137.69	28800
2004-12-14	137.69	140.38	137.69	139.25	26700
2004-12-15	137.85	139.61	137.17	139.61	17300
2004-12-16	139.61	139.85	135.27	135.70	12800
2004-12-17	135.70	136.15	133.41	133.75	22500
2004-12-20	133.75	135.85	133.25	133.49	20100
2004-12-21	133.70	135.74	133.70	135.50	11700
2004-12-22	135.75	137.70	135.75	136.60	10600
2004-12-23	136.85	138.48	136.85	137.60	8600
2004-12-27	137.20	137.22	135.40	135.41	5900
2004-12-28	135.66	138.24	135.35	138.00	12400
2004-12-29	138.00	138.39	137.00	137.00	9400
2004-12-30	137.00	137.01	135.30	135.30	6000
2004-12-31	135.50	137.10	134.70	135.50	9200
2005-01-03	135.50	136.25	132.70	133.30	20700
2005-01-04	133.30	133.95	131.35	131.35	24000
2005-01-05	131.55	132.00	129.00	129.00	32600
2005-01-06	129.00	130.45	129.00	129.10	20200
2005-01-07	129.00	129.10	125.97	125.97	22300
2005-01-10	125.97	128.67	125.97	127.44	17600
2005-01-11	127.20	127.74	125.66	127.36	12900
2005-01-12	127.60	127.65	125.00	125.99	15200
2005-01-13	126.49	126.50	123.76	124.08	15600
2005-01-14	124.30	124.95	123.00	124.10	8900
2005-01-18	124.35	126.00	123.87	125.85	32600
2005-01-19	126.10	127.65	122.82	122.83	24300
2005-01-20	122.50	123.80	121.50	122.07	28700
2005-01-21	122.32	122.66	119.91	120.13	28700
2005-01-24	120.03	121.85	120.03	120.45	22400
2005-01-25	120.70	121.62	119.07	119.50	28300
2005-01-26	119.51	120.00	119.51	120.00	23800
2005-01-27	120.01	122.62	120.01	120.25	17800
2005-01-28	120.25	120.30	119.07	119.09	11800
2005-01-31	120.09	121.60	120.09	121.28	18600
2005-02-01	121.10	124.95	121.05	124.13	22700
2005-02-02	123.89	125.35	121.97	122.40	17200
2005-02-03	122.40	123.30	122.01	122.41	10200
2005-02-04	122.65	124.25	122.16	123.75	17100
2005-02-07	123.55	125.10	122.76	124.36	18900
2005-02-08	124.16	126.50	124.16	126.46	11500
2005-02-09	126.46	126.46	122.27	122.28	13000
2005-02-10	122.28	122.28	120.17	120.90	21200
2005-02-11	121.10	122.65	120.65	122.30	10200
2005-02-14	122.55	123.25	121.28	122.00	7800
2005-02-15	122.00	122.00	120.42	120.79	8100
2005-02-16	121.00	123.50	120.56	123.50	10000
2005-02-17	122.35	122.35	119.10	119.10	11100
2005-02-18	121.00	121.00	119.22	120.00	12600
2005-02-22	120.00	120.00	115.00	115.00	26700
2005-02-23	115.55	117.51	114.96	114.96	17900
2005-02-24	115.96	118.49	115.65	118.49	16400
2005-02-25	117.05	119.75	116.68	119.75	12000
2005-02-28	119.75	120.00	118.51	118.51	10800
2005-03-01	118.75	119.49	117.95	118.57	17100
2005-03-02	118.57	119.65	118.26	119.00	9400
2005-03-03	119.25	119.75	118.01	118.30	8300
2005-03-04	118.54	122.50	118.54	121.75	15200
2005-03-07	122.00	122.49	119.00	119.00	6200
2005-03-08	119.25	119.76	117.15	117.15	13800
2005-03-09	116.50	116.50	115.00	115.01	10900
2005-03-10	115.25	118.50	115.25	117.62	13700
2005-03-11	117.75	118.66	117.05	118.00	12700
2005-03-14	118.00	119.44	118.00	119.32	9500
2005-03-15	119.07	120.39	118.75	118.75	8800
2005-03-16	118.76	118.76	116.25	116.25	7800
2005-03-17	117.25	117.25	115.46	115.46	11000
2005-03-18	117.00	117.00	114.30	114.30	51100
2005-03-21	114.31	114.31	113.26	113.34	15300
2005-03-22	113.55	114.47	111.76	111.77	9900
2005-03-23	111.55	111.55	109.00	109.00	14600
2005-03-24	110.50	111.90	110.25	111.24	15100
2005-03-28	111.24	111.50	110.75	111.20	10800
2005-03-29	111.45	112.44	108.40	108.40	11100
2005-03-30	108.65	114.00	108.65	114.00	13000
2005-03-31	114.85	114.85	110.88	112.50	20800
2005-04-01	114.00	114.00	109.09	109.25	30400
2005-04-04	109.50	113.49	108.76	113.01	32500
2005-04-05	112.76	112.77	111.25	111.99	12000
2005-04-06	110.75	113.45	110.75	112.55	17100
2005-04-07	112.30	113.43	111.76	112.43	7000
2005-04-08	112.45	112.45	109.70	109.70	10200
2005-04-11	109.75	110.95	107.62	107.62	16700
2005-04-12	107.63	110.39	106.50	110.29	20200
2005-04-13	110.05	110.05	107.38	107.55	9900
2005-04-14	108.90	109.00	106.00	106.00	15800
2005-04-15	106.75	107.00	104.00	104.05	25100
2005-04-18	103.80	106.45	103.25	105.06	29500
2005-04-19	105.31	106.30	102.82	103.09	31400
2005-04-20	103.09	103.09	99.29	99.29	32400
2005-04-21	101.15	103.95	100.25	103.91	33800
2005-04-22	103.95	105.00	100.42	100.83	30100
2005-04-25	101.83	102.24	101.33	102.24	12400
2005-04-26	102.00	102.74	99.76	99.78	17700
2005-04-27	99.75	101.70	99.51	101.05	11900
2005-04-28	101.00	101.00	99.04	99.04	13100
2005-04-29	99.55	100.50	98.36	100.50	22200
2005-05-02	98.60	101.50	98.60	101.42	22500
2005-05-03	101.25	102.25	100.75	100.76	14100
2005-05-04	102.25	104.30	102.05	104.30	16700
2005-05-05	104.05	104.82	101.75	102.29	15300
2005-05-06	104.10	104.10	102.27	102.27	9900
2005-05-09	102.01	103.78	101.90	103.40	13600
2005-05-10	102.30	102.92	102.25	102.26	16600
2005-05-11	102.26	102.26	100.28	101.04	15700
2005-05-12	101.74	102.55	100.00	100.00	13800
2005-05-13	100.01	101.24	99.25	99.25	16100
2005-05-16	99.45	103.26	99.45	103.26	13000
2005-05-17	103.08	105.00	102.50	105.00	15800
2005-05-18	104.76	107.01	104.76	106.80	28400
2005-05-19	106.57	107.24	106.26	106.65	9200
2005-05-20	105.52	105.99	105.52	105.80	13900
2005-05-23	106.05	106.30	105.57	106.20	10900
2005-05-24	105.98	105.98	104.26	104.65	13600
2005-05-25	104.30	104.30	103.01	103.12	13200
2005-05-26	103.37	103.99	103.00	103.99	7300
2005-05-27	104.25	104.40	103.50	104.30	4400
2005-05-31	104.31	104.48	103.25	103.25	9400
2005-06-01	103.00	106.12	103.00	105.50	17000
2005-06-02	105.75	105.75	104.91	105.70	12300
2005-06-03	105.95	106.42	105.40	105.70	14700
2005-06-06	105.95	105.95	105.24	105.50	9600
2005-06-07	105.75	106.96	105.52	106.20	15700
2005-06-08	106.45	106.45	105.72	105.77	11200
2005-06-09	105.55	106.45	105.30	106.25	10500
2005-06-10	106.50	107.39	106.25	107.00	6800
2005-06-13	107.00	107.23	106.22	106.95	23300
2005-06-14	106.70	108.45	106.57	108.45	15500
2005-06-15	108.70	108.91	107.35	108.91	22000
2005-06-16	108.91	108.91	108.18	108.90	13800
2005-06-17	110.00	110.10	108.40	110.10	60100
2005-06-20	110.00	110.22	108.15	108.40	18200
2005-06-21	108.65	109.00	107.62	107.85	10000
2005-06-22	108.08	109.70	107.26	109.70	13200
2005-06-23	109.95	109.95	107.84	107.84	12600
2005-06-24	108.01	108.25	106.18	108.25	66300
2005-06-27	108.00	108.00	106.51	106.90	14900
2005-06-28	106.90	110.64	106.90	110.32	22900
2005-06-29	110.32	110.75	109.36	109.83	17700
2005-06-30	109.83	112.10	109.81	110.50	24900
2005-07-01	110.50	110.50	108.41	108.42	11100
2005-07-05	108.62	111.29	108.42	111.29	16900
2005-07-06	111.29	111.50	109.86	109.86	17100
2005-07-07	109.61	110.75	108.25	110.40	17200
2005-07-08	113.05	113.55	108.81	113.45	29200
2005-07-11	113.65	118.99	113.65	115.97	37500
2005-07-12	115.97	118.73	115.80	118.20	16700
2005-07-13	118.21	118.30	116.70	117.27	8800
2005-07-14	117.45	117.70	113.06	113.20	14300
2005-07-15	112.20	112.69	110.50	111.45	29100
2005-07-18	111.70	111.74	110.08	110.60	21700
2005-07-19	110.80	114.48	110.60	114.32	14700
2005-07-20	114.07	117.22	114.07	116.88	24700
2005-07-21	116.63	116.63	112.55	112.56	13700
2005-07-22	112.75	115.35	112.71	115.34	22500
2005-07-25	115.10	115.25	113.81	114.23	12500
2005-07-26	114.23	115.05	113.75	113.96	12000
2005-07-27	113.96	113.96	109.53	111.17	17800
2005-07-28	111.17	113.88	110.64	113.88	26400
2005-07-29	114.13	114.90	113.61	113.82	16100
2005-08-01	111.55	114.85	111.55	113.00	12100
2005-08-02	113.00	113.29	111.47	112.99	30900
2005-08-03	112.99	113.00	112.12	112.75	9900
2005-08-04	113.00	113.64	110.65	110.65	14100
2005-08-05	110.65	110.65	105.69	106.21	18700
2005-08-08	106.46	107.35	104.96	106.85	15300
2005-08-09	107.10	109.23	105.75	109.23	12300
2005-08-10	109.48	111.25	108.75	109.05	18200
2005-08-11	109.10	110.50	108.90	109.75	9700
2005-08-12	109.50	109.50	106.00	107.30	17000
2005-08-15	107.55	110.15	105.90	110.15	8900
2005-08-16	110.15	110.15	105.76	105.76	13800
2005-08-17	105.50	107.22	105.01	107.19	16400
2005-08-18	107.19	108.20	106.26	106.95	15100
2005-08-19	106.96	106.96	105.41	105.79	8400
2005-08-22	105.99	107.25	105.98	106.80	6400
2005-08-23	106.60	107.24	105.92	106.15	6200
2005-08-24	105.50	107.56	105.20	106.04	12300
2005-08-25	106.25	106.50	105.76	106.50	6200
2005-08-26	106.25	106.25	104.53	104.55	18800
2005-08-29	103.35	106.10	103.35	106.10	12800
2005-08-30	106.33	106.33	105.15	105.55	7700
2005-08-31	105.30	107.00	104.55	107.00	16000
2005-09-01	107.00	109.25	106.75	108.79	20600
2005-09-02	108.80	109.93	108.80	109.29	9800
2005-09-06	109.89	111.96	109.89	111.41	11600
2005-09-07	111.05	111.73	110.20	111.73	9800
2005-09-08	111.13	111.15	109.91	110.36	10300
2005-09-09	110.67	111.25	110.50	111.25	7300
2005-09-12	111.05	113.89	111.05	113.40	12500
2005-09-13	110.50	113.25	110.50	111.62	10000
2005-09-14	111.85	112.25	110.10	110.40	13100
2005-09-15	110.15	110.24	109.02	109.75	14200
2005-09-16	110.15	111.37	109.50	111.35	58700
2005-09-19	111.35	111.35	109.35	109.75	8500
2005-09-20	110.00	111.48	108.00	108.50	16200
2005-09-21	108.50	108.50	106.19	106.23	16400
2005-09-22	105.98	106.98	105.01	106.56	14900
2005-09-23	106.36	107.57	106.16	107.45	8800
2005-09-26	108.40	108.89	107.61	108.04	9200
2005-09-27	107.80	108.24	107.40	107.75	7000
2005-09-28	107.50	107.75	105.65	105.85	9900
2005-09-29	106.05	108.70	105.00	108.70	9100
2005-09-30	108.40	108.67	108.13	108.27	6400
2005-10-03	108.52	108.80	107.00	107.23	11200
2005-10-04	107.22	107.23	106.01	106.70	14200
2005-10-05	106.45	106.88	105.05	105.50	21500
2005-10-06	105.20	106.09	103.51	103.51	19400
2005-10-07	103.52	104.44	103.11	103.11	13100
2005-10-10	103.12	103.50	102.03	102.03	7900
2005-10-11	102.40	102.43	101.15	101.15	18800
2005-10-12	101.15	101.58	99.91	101.58	20000
2005-10-13	101.25	103.21	100.80	102.32	10800
2005-10-14	103.02	104.43	101.51	104.26	10500
2005-10-17	104.25	104.91	102.75	104.63	15800
2005-10-18	104.63	104.64	101.00	101.00	8500
2005-10-19	101.00	104.20	100.82	104.20	20100
2005-10-20	103.95	105.60	103.95	105.35	13700
2005-10-21	105.60	108.35	105.35	106.51	18500
2005-10-24	106.72	109.15	106.72	109.15	8600
2005-10-25	108.99	109.00	106.48	107.18	11200
2005-10-26	107.48	109.49	107.48	108.51	7600
2005-10-27	108.00	108.00	104.51	104.54	22700
2005-10-28	105.25	108.19	104.57	108.19	13300
2005-10-31	111.09	111.09	106.93	108.22	24800
2005-11-01	107.22	107.22	105.91	106.55	8700
2005-11-02	107.55	110.00	107.12	109.71	24000
2005-11-03	109.71	111.80	108.93	109.15	13400
2005-11-04	108.90	109.99	108.61	109.21	5300
2005-11-07	112.11	112.11	108.31	110.69	9100
2005-11-08	109.69	111.00	109.26	110.88	7800
2005-11-09	110.88	112.00	109.86	112.00	7400
2005-11-10	112.00	113.33	110.35	112.91	16000
2005-11-11	112.70	113.00	111.02	111.16	10700
2005-11-14	111.00	111.29	110.20	110.21	11000
2005-11-15	110.00	110.00	107.02	107.05	11000
2005-11-16	107.06	107.06	104.51	105.59	12100
2005-11-17	106.20	109.20	106.20	109.20	5800
2005-11-18	110.00	110.00	109.25	110.00	8000
2005-11-21	110.00	110.00	109.40	109.75	14000
2005-11-22	108.75	109.54	107.06	109.10	11700
2005-11-23	109.10	110.00	109.10	109.90	9000
2005-11-25	109.90	109.98	109.40	109.70	1400
2005-11-28	109.50	110.00	108.00	108.02	24600
2005-11-29	108.52	108.84	106.05	106.27	15500
2005-11-30	106.04	106.57	104.72	105.05	14100
2005-12-01	105.06	109.74	105.06	109.70	20400
2005-12-02	109.20	110.00	107.36	109.65	19000
2005-12-05	109.40	109.40	107.30	108.30	14000
2005-12-06	111.20	111.20	107.99	108.71	7800
2005-12-07	108.96	109.04	107.52	107.65	9400
2005-12-08	107.65	108.89	107.01	108.40	12000
2005-12-09	108.40	109.14	108.00	108.87	11100
2005-12-12	109.97	109.97	108.30	109.26	9800
2005-12-13	109.51	109.89	108.10	109.50	9900
2005-12-14	109.75	110.00	109.31	109.55	13600
2005-12-15	109.55	109.80	107.50	108.00	13600
2005-12-16	108.28	109.01	107.91	109.01	66900
2005-12-19	108.76	108.76	105.15	105.16	15100
2005-12-20	105.56	106.91	105.05	105.10	20800
2005-12-21	105.10	106.34	104.80	105.06	11500
2005-12-22	104.56	106.30	104.56	105.74	10900
2005-12-23	105.99	106.99	105.99	106.99	9100
2005-12-27	106.80	106.80	105.35	105.55	14200
2005-12-28	105.80	105.80	105.07	105.57	6600
2005-12-29	105.57	105.57	104.05	104.07	11600
2005-12-30	104.00	104.00	102.12	102.64	26200
2006-01-03	103.04	105.55	102.54	105.11	25400
2006-01-04	104.61	106.25	104.61	105.69	18200
2006-01-05	105.44	105.44	104.80	104.85	14800
2006-01-06	105.10	106.48	104.75	106.46	7500
2006-01-09	106.71	107.63	106.62	107.03	7900
2006-01-10	106.70	107.77	106.35	106.90	16600
2006-01-11	106.91	106.91	104.76	105.61	24400
2006-01-12	105.86	105.86	104.85	105.04	13400
2006-01-13	104.80	106.68	104.80	106.54	7500
2006-01-17	105.75	105.79	105.00	105.05	13300
2006-01-18	105.30	106.49	105.00	105.01	14200
2006-01-19	105.02	106.40	105.02	106.39	8700
2006-01-20	106.39	106.39	105.00	105.10	12600
2006-01-23	105.35	106.68	105.35	106.01	8800
2006-01-24	105.75	108.57	105.75	108.36	18100
2006-01-25	108.11	108.72	107.35	108.72	27100
2006-01-26	108.47	109.90	108.47	109.80	13500
2006-01-27	109.30	110.48	109.25	110.45	14600
2006-01-30	110.20	110.20	108.76	108.81	12600
2006-01-31	108.56	118.77	108.26	117.21	86200
2006-02-01	115.21	115.21	111.20	113.95	52300
2006-02-02	113.45	113.45	107.91	108.16	35200
2006-02-03	108.00	108.20	107.01	107.49	11100
2006-02-06	107.00	107.90	104.90	107.44	21400
2006-02-07	107.43	108.24	106.00	106.03	20800
2006-02-08	106.53	106.90	105.75	105.80	14400
2006-02-09	105.80	106.55	105.00	105.01	14200
2006-02-10	105.00	105.90	104.25	105.33	15200
2006-02-13	105.73	105.95	104.20	104.20	7500
2006-02-14	104.70	106.00	104.15	105.89	10700
2006-02-15	106.15	108.91	105.51	108.52	16100
2006-02-16	108.52	109.04	108.00	108.67	11500
2006-02-17	109.25	109.25	106.75	106.80	14500
2006-02-21	106.55	106.75	103.20	103.35	13300
2006-02-22	103.35	106.45	103.35	105.56	16800
2006-02-23	105.31	106.30	103.70	104.45	10800
2006-02-24	104.00	105.23	103.50	105.04	14800
2006-02-27	105.05	108.26	105.05	107.61	15100
2006-02-28	107.36	107.63	104.78	104.90	16000
2006-03-01	104.75	107.31	104.65	107.31	11400
2006-03-02	106.81	107.20	106.11	107.19	14800
2006-03-03	107.19	107.40	106.00	106.41	13700
2006-03-06	105.75	105.76	102.70	103.21	39700
2006-03-07	102.95	104.20	102.60	103.00	29800
2006-03-08	103.25	104.99	103.02	104.72	16300
2006-03-09	104.97	105.30	103.55	104.30	12800
2006-03-10	106.50	106.50	104.60	105.32	11800
2006-03-13	105.90	106.34	104.25	104.61	24400
2006-03-14	104.61	106.95	104.61	106.95	15400
2006-03-15	107.00	107.40	106.21	106.92	11700
2006-03-16	107.05	107.10	106.61	107.00	8300
2006-03-17	107.10	107.35	105.12	105.22	83800
2006-03-20	104.98	105.80	104.50	105.24	13800
2006-03-21	105.00	106.74	103.49	103.50	19000
2006-03-22	103.50	105.89	103.45	105.78	13200
2006-03-23	105.99	106.25	104.34	105.00	11100
2006-03-24	105.50	105.99	104.71	105.70	6000
2006-03-27	106.00	106.40	105.00	106.28	7400
2006-03-28	106.03	106.23	104.66	105.10	13500
2006-03-29	104.85	106.00	104.81	105.85	14800
2006-03-30	105.74	106.00	104.88	105.87	4100
2006-03-31	105.62	106.50	105.26	106.50	11500
2006-04-03	105.95	106.50	104.78	104.90	14500
2006-04-04	105.15	106.47	104.80	104.80	8700
2006-04-05	105.25	106.50	104.00	104.60	14000
2006-04-06	104.40	105.60	104.15	105.42	13300
2006-04-07	105.67	105.99	102.83	102.84	20800
2006-04-10	103.00	103.89	102.60	103.69	13100
2006-04-11	103.44	103.67	101.95	101.96	17800
2006-04-12	101.95	103.37	101.95	102.92	8600
2006-04-13	102.70	104.39	102.70	103.76	6200
2006-04-17	103.27	103.27	99.85	99.91	24700
2006-04-18	100.15	103.32	100.00	103.32	24100
2006-04-19	104.00	104.90	103.60	104.71	15300
2006-04-20	104.75	104.95	102.25	102.45	6700
2006-04-21	103.45	103.45	101.00	101.28	18100
2006-04-24	101.50	101.94	101.00	101.43	15400
2006-04-25	101.68	101.68	100.00	100.28	16700
2006-04-26	100.53	102.00	100.53	100.68	12900
2006-04-27	100.25	102.00	99.95	100.31	12800
2006-04-28	100.00	101.65	99.78	100.30	15500
2006-05-01	101.00	101.40	99.45	99.46	14500
2006-05-02	99.66	100.59	99.00	100.36	18200
2006-05-03	100.11	100.43	98.51	99.38	11300
2006-05-04	99.58	100.00	99.00	100.00	8700
2006-05-05	100.70	102.25	100.45	101.24	13400
2006-05-08	101.00	101.60	100.70	101.30	4700
2006-05-09	101.05	102.22	100.84	102.01	10400
2006-05-10	101.76	101.76	99.78	99.78	12600
2006-05-11	98.78	99.25	94.79	94.79	45900
2006-05-12	95.01	95.78	92.98	94.50	40100
2006-05-15	94.00	96.37	93.50	95.74	35300
2006-05-16	96.74	97.25	96.60	97.01	11300
2006-05-17	96.01	96.02	93.95	95.17	23000
2006-05-18	96.17	97.00	95.07	96.39	30000
2006-05-19	95.47	96.60	94.55	95.20	20900
2006-05-22	95.20	97.10	94.35	96.10	16000
2006-05-23	96.85	97.35	95.50	95.68	26700
2006-05-24	95.48	96.11	93.68	95.83	21300
2006-05-25	96.83	96.90	95.20	96.44	17100
2006-05-26	97.34	97.59	96.06	96.34	10800
2006-05-30	96.09	96.09	94.40	94.40	17600
2006-05-31	94.40	95.39	94.25	94.95	24100
2006-06-01	95.20	96.64	95.20	96.64	22200
2006-06-02	96.64	96.97	96.26	96.55	14200
2006-06-05	96.30	96.66	92.90	93.05	33700
2006-06-06	93.01	94.14	92.98	93.95	30400
2006-06-07	94.45	94.50	92.75	92.85	31300
2006-06-08	92.85	97.24	92.13	96.96	50700
2006-06-09	96.16	96.90	96.00	96.16	36700
2006-06-12	95.90	96.34	94.21	95.50	31100
2006-06-13	95.50	96.70	95.38	95.68	29700
2006-06-14	95.68	96.16	93.23	94.90	23900
2006-06-15	95.15	97.54	95.15	97.54	19000
2006-06-16	97.54	97.54	95.09	95.55	155100
2006-06-19	95.80	95.80	92.80	92.80	26400
2006-06-20	93.30	93.30	92.36	92.36	20200
2006-06-21	93.11	94.70	93.11	94.31	17900
2006-06-22	94.61	94.73	94.20	94.32	29800
2006-06-23	94.25	94.32	92.72	92.76	25100
2006-06-26	93.66	95.25	93.65	95.10	21500
2006-06-27	94.85	95.65	94.55	95.18	29400
2006-06-28	95.18	96.34	94.65	96.34	32000
2006-06-29	96.50	98.50	96.06	97.34	30400
2006-06-30	97.70	98.81	96.28	98.81	58900
2006-07-03	98.31	98.92	98.25	98.61	8300
2006-07-05	98.12	98.57	96.86	98.15	15500
2006-07-06	98.16	99.10	97.25	98.62	20100
2006-07-07	98.40	99.00	96.24	96.30	12800
2006-07-10	96.50	98.25	96.50	97.48	14400
2006-07-11	96.58	98.61	95.50	98.61	23000
2006-07-12	98.36	98.37	95.18	95.19	22100
2006-07-13	95.20	95.69	93.28	93.74	26500
2006-07-14	93.99	94.31	92.35	93.72	19900
2006-07-17	93.65	94.97	93.65	94.07	10900
2006-07-18	94.32	96.68	93.66	96.68	17800
2006-07-19	96.88	100.70	96.88	100.69	36400
2006-07-20	101.25	101.36	97.95	98.00	21400
2006-07-21	98.00	98.24	97.01	97.75	21900
2006-07-24	99.50	101.02	99.45	101.00	20700
2006-07-25	101.25	103.49	100.26	102.54	17700
2006-07-26	102.00	102.80	99.82	102.20	11200
2006-07-27	102.80	102.80	100.79	101.00	15100
2006-07-28	101.50	104.38	101.50	101.91	21600
2006-07-31	101.11	102.34	100.26	101.59	21000
2006-08-01	101.09	101.09	99.75	100.86	16100
2006-08-02	101.50	102.00	100.73	101.30	12700
2006-08-03	101.05	102.00	99.70	101.95	25600
2006-08-04	102.50	103.63	100.24	101.73	22800
2006-08-07	101.23	102.00	100.81	101.92	13000
2006-08-08	102.05	102.50	99.83	99.84	16200
2006-08-09	100.10	102.09	99.85	100.20	24800
2006-08-10	100.00	102.16	99.29	101.13	20300
2006-08-11	101.00	101.30	100.00	100.60	11800
2006-08-14	100.61	102.14	99.80	100.60	12600
2006-08-15	101.30	102.78	101.16	102.59	16800
2006-08-16	102.59	103.09	101.80	102.96	8500
2006-08-17	102.73	104.75	102.73	104.72	11300
2006-08-18	104.05	104.05	102.15	102.69	7900
2006-08-21	102.00	102.00	100.51	100.51	8800
2006-08-22	100.25	100.67	100.00	100.67	6100
2006-08-23	100.42	100.68	99.03	99.03	9300
2006-08-24	99.03	99.74	98.85	99.26	6500
2006-08-25	99.01	100.04	99.01	99.56	5500
2006-08-28	99.80	100.90	99.80	100.90	4300
2006-08-29	101.00	102.56	99.90	102.56	15100
2006-08-30	102.81	104.59	102.81	103.64	16700
2006-08-31	103.90	104.94	103.57	103.61	12400
2006-09-01	103.85	103.85	103.00	103.45	5200
2006-09-05	103.70	105.00	103.35	104.74	9000
2006-09-06	104.34	104.74	102.05	102.12	9700
2006-09-07	102.05	102.48	100.50	100.64	11500
2006-09-08	100.64	101.25	100.30	100.89	7200
2006-09-11	100.55	101.71	99.75	101.37	8900
2006-09-12	101.62	104.10	101.62	104.05	15200
2006-09-13	104.04	105.00	104.04	104.98	13400
2006-09-14	104.73	105.00	103.81	105.00	12800
2006-09-15	105.27	105.27	103.55	103.65	55700
2006-09-18	102.90	103.73	102.90	103.01	19500
2006-09-19	103.26	103.88	101.30	102.43	28900
2006-09-20	103.43	103.43	102.31	103.31	26300
2006-09-21	103.56	103.90	102.30	102.30	18900
2006-09-22	102.05	102.11	100.02	101.16	20800
2006-09-25	101.35	103.15	100.35	102.65	19200
2006-09-26	102.40	103.00	101.75	102.35	17400
2006-09-27	102.10	102.78	100.65	102.78	15100
2006-09-28	102.53	103.20	101.80	103.20	15100
2006-09-29	103.20	103.20	100.09	100.09	18700
2006-10-02	100.10	100.33	97.50	99.30	27300
2006-10-03	98.70	100.47	98.00	99.10	23500
2006-10-04	99.20	101.53	99.03	101.44	23400
2006-10-05	101.20	102.48	100.38	100.75	20200
2006-10-06	100.00	100.99	99.01	100.54	20600
2006-10-09	100.74	100.74	99.53	99.99	8700
2006-10-10	99.75	101.14	99.75	101.14	17300
2006-10-11	101.15	101.15	99.20	99.80	10800
2006-10-12	100.50	100.93	100.01	100.65	21500
2006-10-13	100.90	102.87	100.90	102.87	14800
2006-10-16	102.97	103.00	101.62	102.74	17600
2006-10-17	102.49	102.80	99.75	100.20	15000
2006-10-18	101.20	102.50	99.51	99.61	18400
2006-10-19	99.85	102.38	99.85	100.77	17800
2006-10-20	101.45	101.45	100.01	100.01	10800
2006-10-23	99.55	101.60	99.55	100.96	13300
2006-10-24	100.56	100.90	99.01	99.70	14400
2006-10-25	99.70	100.20	99.00	100.01	13100
2006-10-26	100.76	102.46	100.30	102.10	20100
2006-10-27	101.85	102.00	100.20	100.20	6800
2006-10-30	100.01	102.50	100.00	102.32	10200
2006-10-31	102.07	102.07	100.05	101.39	22800
2006-11-01	101.00	101.42	98.05	98.14	19200
2006-11-02	98.00	98.90	97.01	98.57	17300
2006-11-03	99.07	99.99	98.71	99.74	14600
2006-11-06	100.00	100.99	99.04	100.79	12600
2006-11-07	100.61	100.99	99.40	99.41	18900
2006-11-08	98.55	100.45	98.41	100.45	24700
2006-11-09	100.95	100.95	97.54	98.56	16500
2006-11-10	98.16	99.25	98.16	99.09	13300
2006-11-13	99.19	100.15	99.15	99.65	22600
2006-11-14	99.63	101.98	99.00	101.98	17700
2006-11-15	101.73	103.75	101.30	103.40	42600
2006-11-16	103.20	103.95	102.51	103.95	9700
2006-11-17	103.95	104.00	102.21	103.93	21500
2006-11-20	103.70	104.30	102.60	103.72	14200
2006-11-21	103.60	104.74	103.00	103.50	15000
2006-11-22	102.51	102.71	101.88	102.20	7100
2006-11-24	101.70	102.51	101.40	102.41	3300
2006-11-27	101.64	101.64	99.00	99.25	36700
2006-11-28	99.00	100.30	98.59	99.00	20800
2006-11-29	100.00	100.15	99.65	100.15	11600
2006-11-30	100.40	100.86	99.24	100.25	34900
2006-12-01	100.00	100.00	96.55	98.20	39800
2006-12-04	98.45	100.34	98.45	100.10	15400
2006-12-05	100.60	101.24	99.50	99.61	24100
2006-12-06	99.58	100.24	98.90	99.55	13700
2006-12-07	99.80	100.20	99.11	99.11	6500
2006-12-08	98.86	99.80	98.02	98.65	11000
2006-12-11	98.85	98.85	98.50	98.55	7500
2006-12-12	98.56	98.89	98.10	98.70	18200
2006-12-13	99.70	99.70	99.15	99.52	13300
2006-12-14	99.75	101.50	99.75	100.90	10100
2006-12-15	101.42	101.65	99.51	99.76	28400
2006-12-18	99.76	100.55	99.02	99.51	14800
2006-12-19	99.00	99.96	98.85	99.83	5800
2006-12-20	99.52	99.95	99.11	99.15	15300
2006-12-21	99.15	99.70	99.00	99.25	12900
2006-12-22	99.04	99.57	98.50	99.20	6200
2006-12-26	98.90	100.24	98.90	100.00	10000
2006-12-27	100.00	101.75	99.72	101.60	15000
2006-12-28	101.50	101.80	100.62	100.75	9200
2006-12-29	100.90	100.90	98.84	99.00	14800
2007-01-03	99.75	100.37	98.80	99.56	17400
2007-01-04	99.31	100.45	98.80	99.85	16600
2007-01-05	99.60	100.07	98.50	98.50	19700
2007-01-08	98.50	99.25	98.35	98.45	11000
2007-01-09	98.44	98.45	96.51	97.32	17900
2007-01-10	96.57	97.45	95.92	97.00	27700
2007-01-11	97.25	99.00	97.25	98.96	16600
2007-01-12	98.71	99.21	98.11	99.15	8500
2007-01-16	99.90	99.90	98.15	98.75	27400
2007-01-17	98.75	98.75	97.00	97.27	24000
2007-01-18	97.02	97.67	96.80	97.01	25000
2007-01-19	96.80	98.99	96.80	98.75	23800
2007-01-22	98.50	98.51	96.25	98.02	38600
2007-01-23	97.80	97.91	96.70	97.68	14300
2007-01-24	98.10	98.60	97.27	98.05	9600
2007-01-25	98.05	98.05	95.56	96.51	25300
2007-01-26	96.51	97.49	95.45	96.65	16900
2007-01-29	96.45	98.23	96.00	98.18	17500
2007-01-30	98.00	99.01	97.03	98.37	43200
2007-01-31	97.51	98.99	97.10	98.52	23900
2007-02-01	98.42	98.79	97.45	98.21	9500
2007-02-02	98.99	99.00	98.51	98.67	46800
2007-02-05	98.80	99.26	98.11	99.09	14400
2007-02-06	99.16	100.59	98.56	100.01	22700
2007-02-07	100.05	101.25	99.70	101.00	24600
2007-02-08	101.25	101.33	100.45	100.98	10200
2007-02-09	103.36	103.36	98.75	98.82	24900
2007-02-12	97.05	99.50	97.05	99.43	19700
2007-02-13	99.85	100.75	99.85	100.35	15330
2007-02-14	100.22	100.93	99.47	99.48	40400
2007-02-15	99.50	100.00	98.82	99.06	17400
2007-02-16	98.95	99.23	98.20	98.57	30100
2007-02-20	98.27	99.23	97.50	98.50	41800
2007-02-21	98.51	98.60	97.78	98.60	26800
2007-02-22	98.60	98.60	97.63	98.60	15200
2007-02-23	98.15	98.15	96.51	97.66	26100
2007-02-26	97.20	97.20	95.76	97.19	20700
2007-02-27	97.19	97.20	93.54	93.56	43900
2007-02-28	93.56	94.70	90.18	93.27	28900
2007-03-01	93.02	94.23	92.11	93.11	31000
2007-03-02	92.51	93.65	91.68	92.09	44000
2007-03-05	91.95	93.33	90.95	90.95	64700
2007-03-06	91.70	94.00	91.55	93.85	29400
2007-03-07	93.65	93.65	91.65	91.66	25600
2007-03-08	92.50	93.09	91.35	91.75	35000
2007-03-09	92.55	92.64	91.40	92.25	19700
2007-03-12	92.25	92.76	92.00	92.39	21200
2007-03-13	92.18	92.18	88.33	88.48	45300
2007-03-14	89.74	90.74	88.48	90.74	36600
2007-03-15	90.98	92.29	90.97	92.15	27200
2007-03-16	92.14	93.00	91.08	91.55	88500
2007-03-19	92.75	93.34	91.80	93.08	35500
2007-03-20	93.23	93.79	92.86	93.53	14100
2007-03-21	93.69	95.69	92.35	95.55	45700
2007-03-22	95.05	95.49	94.17	94.80	34500
2007-03-23	94.80	95.00	93.42	93.89	58900
2007-03-26	92.89	94.01	92.89	94.00	27000
2007-03-27	93.99	94.25	93.25	93.43	28500
2007-03-28	93.03	93.19	92.29	92.59	23500
2007-03-29	93.00	94.01	91.95	93.96	46900
2007-03-30	94.02	94.99	93.76	94.48	53600
2007-04-02	94.40	94.58	93.62	94.03	55300
2007-04-03	94.52	95.86	94.42	95.30	37100
2007-04-04	95.30	95.43	94.69	95.11	37900
2007-04-05	95.27	95.81	95.14	95.38	34400
2007-04-09	95.18	95.18	94.65	94.86	36500
2007-04-10	94.86	95.37	94.56	95.05	45800
2007-04-11	95.26	95.26	92.55	93.26	34400
2007-04-12	93.25	93.45	92.40	93.26	27700
2007-04-13	93.46	93.86	92.95	93.86	26300
2007-04-16	94.60	95.55	94.48	95.50	36800
2007-04-17	95.00	95.37	93.34	93.99	45900
2007-04-18	93.39	93.70	92.28	92.30	96800
2007-04-19	91.56	91.90	90.70	91.06	53400
2007-04-20	94.00	94.00	92.08	92.24	96400
2007-04-23	91.99	92.45	90.25	90.41	28500
2007-04-24	90.40	90.40	88.66	90.35	55000
2007-04-25	90.65	90.80	89.50	90.03	22400
2007-04-26	88.13	90.18	88.13	89.60	32800
2007-04-27	91.39	91.39	88.33	89.00	26500
2007-04-30	89.25	89.88	88.75	88.77	58200
2007-05-01	88.63	89.48	88.35	89.00	38900
2007-05-02	89.15	90.20	88.96	89.52	29200
2007-05-03	89.65	91.00	89.30	89.54	23600
2007-05-04	89.57	89.90	88.69	89.10	37400
2007-05-07	89.20	89.30	88.75	89.00	38200
2007-05-08	88.75	89.00	88.20	88.75	33800
2007-05-09	88.75	89.69	88.23	88.96	42600
2007-05-10	88.71	88.93	87.75	88.05	53200
2007-05-11	88.30	89.30	88.30	89.00	22200
2007-05-14	89.15	89.40	87.50	87.61	30000
2007-05-15	87.61	88.65	86.11	86.26	37100
2007-05-16	86.58	87.47	86.00	86.85	28600
2007-05-17	86.81	87.55	86.00	86.41	37400
2007-05-18	85.75	86.65	85.23	86.42	24800
2007-05-21	86.40	87.33	85.86	87.01	18800
2007-05-22	86.90	87.82	86.26	87.82	19600
2007-05-23	88.22	88.56	87.60	87.76	40600
2007-05-24	87.84	88.39	86.64	86.86	37100
2007-05-25	87.06	87.50	86.60	87.10	31800
2007-05-29	87.10	87.74	87.10	87.51	39900
2007-05-30	87.50	87.57	86.90	87.26	36100
2007-05-31	87.45	87.62	86.45	87.32	44200
2007-06-01	87.57	88.58	86.93	87.22	24400
2007-06-04	87.25	88.31	86.82	88.07	34400
2007-06-05	87.90	87.90	87.09	87.26	48500
2007-06-06	87.01	87.05	86.50	86.71	29500
2007-06-07	86.55	86.55	85.38	85.50	41500
2007-06-08	85.70	86.41	85.50	86.21	22200
2007-06-11	86.21	86.50	86.00	86.35	24900
2007-06-12	85.95	85.95	85.25	85.42	52800
2007-06-13	85.60	86.90	85.35	86.60	36500
2007-06-14	86.75	87.37	86.40	86.90	38800
2007-06-15	83.36	89.65	83.36	88.41	86100
2007-06-18	88.65	88.65	86.97	87.57	29300
2007-06-19	87.32	87.40	85.90	87.11	41300
2007-06-20	87.00	87.54	84.70	84.70	29700
2007-06-21	85.85	85.85	84.16	85.21	28100
2007-06-22	85.00	85.12	83.00	83.50	61500
2007-06-25	83.25	84.80	83.00	83.51	56100
2007-06-26	83.65	84.99	83.65	84.35	69000
2007-06-27	84.15	85.93	84.15	85.90	24700
2007-06-28	86.08	86.64	84.64	85.30	20600
2007-06-29	87.76	87.76	84.50	84.79	47700
2007-07-02	84.99	85.32	84.70	85.08	21900
2007-07-03	85.03	85.85	84.80	85.85	19900
2007-07-05	85.80	86.00	85.25	85.48	20100
2007-07-06	85.28	86.10	85.28	85.80	14800
2007-07-09	85.65	85.70	85.15	85.25	40000
2007-07-10	85.00	85.00	82.80	82.80	57000
2007-07-11	82.80	83.29	81.75	82.55	47500
2007-07-12	82.80	84.45	82.55	84.45	37400
2007-07-13	84.25	84.89	83.58	84.76	25300
2007-07-16	84.76	84.90	82.25	82.88	45600
2007-07-17	82.75	83.95	82.75	83.05	48600
2007-07-18	83.00	83.57	81.90	83.10	48000
2007-07-19	83.35	84.65	83.31	84.25	46700
2007-07-20	84.15	84.26	80.75	81.68	48100
2007-07-23	81.80	82.65	81.00	81.00	28700
2007-07-24	81.00	81.04	78.45	78.66	48400
2007-07-25	78.00	80.30	78.00	80.30	45700
2007-07-26	80.05	80.80	79.71	80.00	61400
2007-07-27	79.60	80.34	79.00	79.00	54000
2007-07-30	78.10	79.53	78.01	79.00	29200
2007-07-31	79.45	80.59	79.02	79.45	56000
2007-08-01	84.94	84.94	79.01	80.90	49700
2007-08-02	81.00	83.35	81.00	83.30	47700
2007-08-03	83.15	83.31	77.93	78.55	53900
2007-08-06	78.63	82.14	77.65	82.14	41300
2007-08-07	81.85	85.50	81.85	85.45	49300
2007-08-08	85.47	90.95	85.47	87.50	91300
2007-08-09	87.00	89.91	86.05	89.37	72500
2007-08-10	88.62	90.00	86.60	87.89	78300
2007-08-13	82.09	88.10	82.09	85.53	49800
2007-08-14	85.65	87.20	82.90	83.34	38900
2007-08-15	83.36	87.50	83.36	84.70	44100
2007-08-16	84.89	93.10	84.89	93.10	99400
2007-08-17	98.50	98.50	90.75	91.87	74500
2007-08-20	91.89	93.70	88.06	93.45	33100
2007-08-21	92.85	93.50	90.75	92.11	19500
2007-08-22	89.45	92.82	86.78	90.19	42200
2007-08-23	90.18	91.25	88.66	90.00	31600
2007-08-24	90.00	91.00	89.00	90.84	25700
2007-08-27	90.50	91.25	86.66	88.90	44000
2007-08-28	88.25	88.49	86.89	87.23	32600
2007-08-29	87.73	91.62	87.73	90.90	34600
2007-08-30	96.70	96.70	89.20	89.90	50600
2007-08-31	90.25	90.92	89.05	90.92	23500
2007-09-04	90.71	91.49	90.00	90.65	19900
2007-09-05	90.02	90.20	87.05	87.75	48300
2007-09-06	87.85	90.33	87.55	90.15	25200
2007-09-07	89.90	90.20	87.53	89.00	29700
2007-09-10	89.20	89.20	87.10	88.25	28800
2007-09-11	88.54	89.20	87.28	88.85	19200
2007-09-12	88.69	88.69	86.61	88.00	20400
2007-09-13	88.25	88.95	86.70	87.52	21200
2007-09-14	87.00	89.50	86.93	89.50	22000
2007-09-17	89.10	89.10	86.95	86.95	24600
2007-09-18	87.08	92.50	86.34	92.50	59400
2007-09-19	92.25	92.75	90.95	92.74	49300
2007-09-20	92.54	92.54	87.00	91.32	22500
2007-09-21	92.00	93.00	90.75	91.00	55600
2007-09-24	90.80	91.00	87.75	88.00	32100
2007-09-25	87.10	88.10	86.85	87.40	20700
2007-09-26	87.62	89.74	87.45	88.81	13400
2007-09-27	89.00	89.65	88.45	89.65	9300
2007-09-28	89.40	90.00	87.20	87.20	28000
2007-10-01	87.35	90.49	87.35	90.00	24600
2007-10-02	90.00	90.25	89.28	90.25	28500
2007-10-03	89.85	90.00	88.90	89.55	28400
2007-10-04	89.80	90.00	88.31	90.00	35300
2007-10-05	90.70	91.95	90.52	91.50	38900
2007-10-08	91.20	91.95	90.55	91.60	10900
2007-10-09	91.60	91.75	90.46	91.70	18700
2007-10-10	91.50	91.50	90.32	91.41	15200
2007-10-11	91.41	91.50	90.32	91.47	26300
2007-10-12	91.22	91.64	90.31	90.85	10000
2007-10-15	90.50	90.50	87.50	88.00	25700
2007-10-16	87.50	87.50	81.66	82.99	89600
2007-10-17	83.30	83.75	80.25	80.95	47700
2007-10-18	80.90	81.67	79.34	81.65	47500
2007-10-19	81.79	81.79	79.50	79.82	62900
2007-10-22	79.24	81.02	78.32	80.38	39800
2007-10-23	80.83	81.27	79.50	80.25	72800
2007-10-24	79.50	80.00	78.24	79.79	39400
2007-10-25	79.90	80.94	78.98	79.22	33200
2007-10-26	79.05	80.50	79.01	79.88	27000
2007-10-29	80.14	80.74	79.70	80.00	16900
2007-10-30	79.80	79.84	78.53	79.25	37600
2007-10-31	79.41	80.23	78.58	79.26	35900
2007-11-01	78.90	78.90	74.95	74.95	90600
2007-11-02	75.60	75.75	73.29	74.70	36700
2007-11-05	73.75	73.95	72.25	73.30	40917
2007-11-06	71.74	73.75	71.38	73.15	50700
2007-11-07	72.90	72.90	69.00	69.84	82111
2007-11-08	71.20	72.78	69.40	72.07	39100
2007-11-09	71.22	73.70	70.50	72.60	46800
2007-11-12	72.40	75.50	72.40	73.80	52000
2007-11-13	74.55	78.06	74.50	78.06	57200
2007-11-14	77.90	78.51	77.01	78.24	73800
2007-11-15	77.71	78.48	75.25	75.80	91300
2007-11-16	75.55	75.80	74.00	75.57	60600
2007-11-19	74.61	74.61	71.65	72.55	58950
2007-11-20	72.65	73.24	69.25	71.00	55212
2007-11-21	70.45	73.83	69.35	72.29	35282
2007-11-23	72.71	74.75	72.71	74.51	28600
2007-11-26	74.51	74.51	72.27	72.50	61519
2007-11-27	72.50	74.49	72.43	74.15	40954
2007-11-28	74.25	78.00	74.24	77.99	67100
2007-11-29	77.50	77.50	75.18	75.72	24100
2007-11-30	75.72	76.34	75.00	75.57	53377
2007-12-03	75.07	75.50	74.51	75.00	16700
2007-12-04	74.25	74.25	73.05	73.32	17800
2007-12-05	73.02	75.36	72.75	75.35	19300
2007-12-06	75.03	77.00	74.54	77.00	24500
2007-12-07	77.00	77.00	74.18	74.96	30100
2007-12-10	74.75	75.75	73.00	74.50	36500
2007-12-11	75.00	75.00	70.58	70.90	45500
2007-12-12	72.85	73.10	69.40	70.80	37815
2007-12-13	70.33	70.33	67.10	69.45	35556
2007-12-14	67.95	70.00	66.58	66.58	52100
2007-12-17	66.03	66.59	65.25	65.95	51797
2007-12-18	65.58	66.95	65.58	66.68	52707
2007-12-19	66.44	66.99	65.00	65.29	29900
2007-12-20	66.09	66.72	63.25	66.72	99308
2007-12-21	67.99	68.69	65.81	67.85	124960
2007-12-24	68.00	68.99	66.62	67.87	19400
2007-12-26	67.62	67.99	65.55	67.37	35963
2007-12-27	66.87	66.97	65.10	65.10	43400
2007-12-28	66.63	66.63	64.85	65.60	41957
2007-12-31	65.02	65.64	63.25	64.50	60632
2008-01-02	64.84	64.99	62.05	62.80	49300
2008-01-03	62.55	63.78	61.26	61.26	39600
2008-01-04	61.36	61.36	58.41	58.85	79000
2008-01-07	59.01	61.23	59.01	60.38	57068
2008-01-08	60.80	61.32	58.02	58.63	48716
2008-01-09	58.13	59.28	55.53	59.14	50500
2008-01-10	58.50	61.64	57.51	60.05	31038
2008-01-11	58.94	60.35	57.94	57.94	30966
2008-01-14	58.89	59.75	57.95	58.80	21900
2008-01-15	59.16	59.57	57.94	58.70	53195
2008-01-16	58.66	61.63	58.27	60.08	54972
2008-01-17	60.00	60.30	57.23	58.09	45911
2008-01-18	58.65	59.56	55.53	56.80	52900
2008-01-22	56.00	61.00	55.53	59.65	53285
2008-01-23	59.50	66.73	58.86	65.98	69395
2008-01-24	65.62	66.50	61.51	61.51	41600
2008-01-25	62.51	63.87	60.22	60.55	28900
2008-01-28	61.27	64.73	60.56	63.75	41665
2008-01-29	65.48	68.84	64.00	67.39	82200
2008-01-30	67.04	67.91	65.67	66.60	71900
2008-01-31	66.00	72.00	65.50	70.80	113179
2008-02-01	71.70	74.81	70.00	74.67	148059
2008-02-04	74.32	75.00	70.35	70.90	115396
2008-02-05	69.39	71.84	67.51	68.33	72011
2008-02-06	68.75	68.75	66.01	67.20	75880
2008-02-07	67.00	69.10	66.63	69.10	41000
2008-02-08	69.09	70.10	67.26	68.06	47901
2008-02-11	67.95	67.95	65.00	65.24	53900
2008-02-12	65.50	66.74	64.52	65.98	52700
2008-02-13	66.70	68.00	64.51	65.61	50300
2008-02-14	64.53	66.00	62.25	63.44	41750
2008-02-15	63.20	63.39	61.85	62.78	48150
2008-02-19	63.18	64.50	62.50	62.94	63413
2008-02-20	62.62	65.63	62.46	65.04	64409
2008-02-21	64.60	65.10	61.78	62.34	47098
2008-02-22	62.34	62.97	60.33	62.68	46760
2008-02-25	62.80	63.89	61.05	63.80	58339
2008-02-26	62.74	64.98	61.95	63.00	45496
2008-02-27	62.50	65.57	62.36	65.57	76974
2008-02-28	65.00	65.00	62.25	63.24	104219
2008-02-29	62.25	62.49	60.50	60.50	60900
2008-03-03	60.30	61.64	60.10	60.75	58514
2008-03-04	60.68	62.20	60.05	61.73	78999
2008-03-05	61.91	63.50	61.32	61.32	50600
2008-03-06	61.07	61.84	60.11	61.00	52756
2008-03-07	60.49	63.00	60.49	61.60	33948
2008-03-10	62.09	63.35	60.50	60.53	47141
2008-03-11	62.03	66.95	62.03	66.95	75950
2008-03-12	66.26	67.96	64.73	65.17	73498
2008-03-13	64.27	68.00	62.75	67.91	56500
2008-03-14	68.91	68.91	64.26	65.51	50200
2008-03-17	64.52	68.00	63.76	66.27	54618
2008-03-18	68.00	70.62	65.00	70.25	79545
2008-03-19	69.10	73.85	67.54	69.29	79061
2008-03-20	67.57	74.00	67.57	73.47	202347
2008-03-24	72.07	76.01	72.00	74.87	68550
2008-03-25	76.67	76.67	72.03	73.71	70800
2008-03-26	72.39	73.52	72.00	72.00	41700
2008-03-27	72.30	72.75	70.50	70.94	32800
2008-03-28	71.81	71.81	68.90	69.42	31400
2008-03-31	69.80	71.79	68.80	70.85	22200
2008-04-01	72.00	75.00	71.25	75.00	32925
2008-04-02	74.32	74.76	71.95	74.27	45201
2008-04-03	73.70	75.99	73.26	75.00	38727
2008-04-04	75.01	75.01	72.88	73.00	28105
2008-04-07	73.36	73.66	71.82	72.30	21300
2008-04-08	72.00	72.41	69.94	70.66	24219
2008-04-09	70.61	70.61	67.49	67.68	24625
2008-04-10	67.61	68.88	66.21	67.75	40325
2008-04-11	66.25	67.88	63.81	64.24	86054
2008-04-14	65.02	65.02	62.18	62.33	59276
2008-04-15	61.25	64.46	61.25	64.46	41880
2008-04-16	65.01	69.75	64.51	69.75	69954
2008-04-17	69.50	69.50	67.22	68.15	30370
2008-04-18	70.00	70.32	69.00	69.75	64064
2008-04-21	69.53	71.23	67.25	70.75	56755
2008-04-22	70.25	72.84	70.00	72.36	53985
2008-04-23	72.80	74.99	72.36	74.13	56933
2008-04-24	74.94	75.00	73.88	74.58	74731
2008-04-25	74.51	77.73	73.51	77.06	62257
2008-04-28	76.34	79.69	76.34	78.65	49707
2008-04-29	77.91	79.22	76.46	76.90	38810
2008-04-30	76.29	77.50	75.54	76.01	39910
2008-05-01	76.10	78.89	76.10	78.34	60479
2008-05-02	78.94	78.94	74.05	75.51	59177
2008-05-05	76.00	77.60	75.27	75.48	43094
2008-05-06	75.82	76.25	73.42	75.88	30566
2008-05-07	76.00	76.49	70.34	71.62	76181
2008-05-08	72.05	72.97	71.00	72.17	50842
2008-05-09	71.90	73.04	70.60	72.22	24677
2008-05-12	72.49	74.18	72.49	73.60	28367
2008-05-13	73.90	74.21	72.36	72.85	26165
2008-05-14	73.00	74.99	73.00	73.87	24057
2008-05-15	73.62	75.00	72.59	74.75	20425
2008-05-16	75.89	75.89	71.25	72.11	34495
2008-05-19	72.23	73.60	71.53	71.90	44125
2008-05-20	71.43	71.90	69.63	70.00	23943
2008-05-21	70.45	71.28	69.06	70.07	23322
2008-05-22	70.77	72.74	70.07	72.46	31534
2008-05-23	71.96	71.96	69.45	70.23	21044
2008-05-27	69.36	72.30	69.36	71.74	37202
2008-05-28	71.02	72.00	69.06	69.66	59976
2008-05-29	69.58	71.63	69.58	71.15	40656
2008-05-30	71.36	71.36	69.65	70.90	48977
2008-06-02	70.82	71.24	67.25	69.16	33228
2008-06-03	69.30	70.25	68.10	69.64	25845
2008-06-04	69.65	70.25	69.01	69.50	25597
2008-06-05	70.34	71.09	69.16	71.09	34593
2008-06-06	70.70	70.99	67.26	68.15	28610
2008-06-09	68.50	69.00	66.25	67.35	26696
2008-06-10	67.88	70.00	67.15	69.07	76665
2008-06-11	69.03	69.03	66.75	66.80	52123
2008-06-12	67.25	68.75	64.20	64.50	40768
2008-06-13	65.25	66.75	63.00	63.90	47930
2008-06-16	62.64	66.48	62.64	66.48	42936
2008-06-17	66.48	66.51	64.22	64.23	52509
2008-06-18	64.00	64.00	60.71	61.22	31960
2008-06-19	61.43	62.42	60.57	61.50	44836
2008-06-20	61.02	61.74	59.75	60.40	73396
2008-06-23	61.36	61.50	58.74	58.74	46475
2008-06-24	59.83	59.85	57.51	58.52	38717
2008-06-25	58.50	58.96	55.76	56.34	91442
2008-06-26	55.64	57.25	54.09	55.48	93092
2008-06-27	55.96	57.07	52.43	54.86	214193
2008-06-30	55.42	56.46	52.50	53.90	80141
2008-07-01	53.40	54.95	52.67	54.59	47508
2008-07-02	54.24	55.00	51.44	52.01	52242
2008-07-03	51.48	52.44	51.35	51.51	38975
2008-07-07	51.14	53.50	50.00	50.00	73341
2008-07-08	50.20	57.50	49.50	56.21	60875
2008-07-09	57.00	57.63	50.45	51.21	99606
2008-07-10	51.00	51.00	45.03	48.87	108682
2008-07-11	48.63	48.63	45.78	48.62	73141
2008-07-14	49.94	49.94	45.34	46.14	82960
2008-07-15	45.06	47.17	43.88	45.10	72778
2008-07-16	44.36	51.00	44.36	50.27	88942
2008-07-17	51.75	60.52	50.75	59.13	118604
2008-07-18	59.57	64.50	56.66	63.24	78628
2008-07-21	63.26	70.00	63.00	63.59	100501
2008-07-22	61.52	73.00	59.00	71.17	109698
2008-07-23	70.81	70.81	65.22	68.56	77204
2008-07-24	70.00	70.03	64.48	64.90	44069
2008-07-25	64.50	66.00	61.51	62.42	60697
2008-07-28	61.92	64.22	61.79	63.19	34642
2008-07-29	63.10	67.46	62.02	67.00	64567
2008-07-30	67.01	70.00	60.38	61.99	71604
2008-07-31	61.11	65.18	60.46	62.08	75524
2008-08-01	62.92	64.87	60.84	63.73	34594
2008-08-04	63.80	64.28	60.26	60.61	57828
2008-08-05	62.25	64.49	61.56	64.46	52005
2008-08-06	64.00	68.28	60.00	64.99	47790
2008-08-07	63.12	63.50	60.20	60.39	44178
2008-08-08	62.00	64.00	61.56	63.07	34101
2008-08-11	62.94	68.48	62.35	67.26	61130
2008-08-12	67.18	67.78	64.01	64.83	70477
2008-08-13	65.50	66.00	61.80	64.63	41561
2008-08-14	64.22	68.50	62.38	67.92	79983
2008-08-15	68.50	69.00	64.46	67.72	40941
2008-08-18	67.50	67.50	63.00	64.13	29186
2008-08-19	63.01	65.00	61.92	61.92	39891
2008-08-20	62.20	65.03	60.57	60.64	77242
2008-08-21	60.49	63.64	60.49	60.71	76354
2008-08-22	61.72	62.49	59.88	61.86	46377
2008-08-25	61.55	61.55	59.76	60.25	24725
2008-08-26	60.30	61.88	59.86	60.35	29373
2008-08-27	60.18	61.76	59.76	61.66	14912
2008-08-28	60.29	63.03	60.03	63.03	39069
2008-08-29	62.45	62.45	60.53	61.30	22178
2008-09-02	60.90	63.20	59.75	61.02	27700
2008-09-03	60.82	61.82	60.24	61.09	42758
2008-09-04	60.25	63.36	60.25	61.34	38333
2008-09-05	60.15	61.80	60.09	61.11	41128
2008-09-08	63.00	66.75	63.00	66.75	53237
2008-09-09	66.30	68.13	62.75	62.75	78528
2008-09-10	64.07	67.12	62.50	65.28	54498
2008-09-11	65.40	66.63	62.40	66.20	57419
2008-09-12	65.50	67.49	65.15	66.99	49498
2008-09-15	63.00	66.54	59.00	59.00	56949
2008-09-16	58.45	66.00	58.00	64.52	121271
2008-09-17	64.00	65.00	60.09	63.53	77069
2008-09-18	65.35	79.57	60.01	79.57	187417
2008-09-19	84.08	84.28	59.06	82.50	264053
2008-09-22	80.00	80.00	73.96	75.50	68136
2008-09-23	75.00	77.19	73.27	73.40	42260
2008-09-24	73.40	79.49	73.40	75.81	45459
2008-09-25	75.34	81.49	75.34	78.00	103895
2008-09-26	74.76	80.00	74.76	78.69	34628
2008-09-29	78.69	80.00	70.05	70.05	65043
2008-09-30	71.45	80.00	70.00	78.00	99027
2008-10-01	77.00	80.00	76.75	80.00	32884
2008-10-02	80.00	81.46	76.30	76.88	55318
2008-10-03	80.00	80.00	76.00	76.72	50784
2008-10-06	74.76	78.50	72.58	75.50	55635
2008-10-07	75.40	78.00	75.00	75.25	24936
2008-10-08	72.03	78.50	68.00	68.00	72990
2008-10-09	69.00	71.86	56.25	56.25	114965
2008-10-10	57.23	69.95	54.17	69.95	137625
2008-10-13	73.75	75.10	67.12	75.10	69635
2008-10-14	78.49	78.49	70.00	75.25	71350
2008-10-15	74.15	74.91	66.01	66.23	83096
2008-10-16	66.01	75.50	63.50	75.50	70577
2008-10-17	74.50	76.99	68.99	71.17	69722
2008-10-20	74.65	74.65	69.00	74.11	34438
2008-10-21	70.50	74.19	69.90	70.30	54403
2008-10-22	69.00	70.84	65.02	65.25	67739
2008-10-23	65.62	68.61	61.00	63.77	66294
2008-10-24	59.54	65.58	59.54	61.20	67627
2008-10-27	60.85	62.39	58.00	58.00	54842
2008-10-28	59.75	69.75	59.00	69.75	65794
2008-10-29	69.00	69.00	63.82	66.50	43774
2008-10-30	66.96	71.29	65.51	71.29	38877
2008-10-31	70.00	74.00	67.78	72.75	83465
2008-11-03	71.03	74.83	71.03	74.00	35548
2008-11-04	74.57	75.00	71.32	74.75	27156
2008-11-05	73.42	73.42	65.00	66.90	49546
2008-11-06	66.99	68.78	65.75	65.75	41811
2008-11-07	66.40	69.00	63.70	66.83	40084
2008-11-10	68.21	68.21	64.01	64.70	27708
2008-11-11	64.00	67.38	63.00	63.00	54668
2008-11-12	63.45	64.92	58.45	58.45	55854
2008-11-13	60.03	70.79	58.50	70.79	110147
2008-11-14	68.11	69.50	60.87	60.87	41336
2008-11-17	61.85	64.46	60.00	60.90	139985
2008-11-18	61.41	63.45	59.09	62.70	60176
2008-11-19	63.50	64.00	57.65	57.65	64938
2008-11-20	58.76	62.00	53.47	53.55	81111
2008-11-21	55.27	63.25	51.03	62.80	98265
2008-11-24	63.21	71.38	60.14	71.38	140951
2008-11-25	69.82	71.40	64.85	71.40	85921
2008-11-26	69.90	72.00	67.87	71.80	69585
2008-11-28	70.23	71.23	67.63	68.49	42224
2008-12-01	66.50	67.46	56.35	56.35	152034
2008-12-02	61.24	61.95	57.00	61.54	120608
2008-12-03	60.20	66.00	59.14	65.74	71387
2008-12-04	64.28	67.25	61.51	62.55	48095
2008-12-05	61.18	69.18	60.55	69.18	68579
2008-12-08	69.01	71.00	66.30	71.00	52812
2008-12-09	69.75	71.50	65.00	65.89	101614
2008-12-10	67.33	69.06	65.30	68.50	23493
2008-12-11	67.00	70.90	63.00	63.05	69755
2008-12-12	62.99	69.76	62.00	69.00	54369
2008-12-15	68.99	68.99	62.50	63.31	47823
2008-12-16	64.69	69.50	64.55	69.50	94038
2008-12-17	67.60	69.98	67.50	68.61	48774
2008-12-18	69.75	69.79	67.40	67.40	55297
2008-12-19	69.22	70.97	64.35	65.00	127798
2008-12-22	64.01	65.55	62.31	64.61	53403
2008-12-23	65.09	65.50	62.80	63.95	28795
2008-12-24	63.99	64.94	63.55	64.94	17563
2008-12-26	65.40	66.08	63.90	65.90	21432
2008-12-29	65.76	65.85	63.74	64.25	23566
2008-12-30	65.29	67.08	64.41	67.08	34854
2008-12-31	67.03	72.00	66.60	71.75	74177
2009-01-02	71.01	71.45	68.40	70.10	24575
2009-01-05	70.37	70.51	67.60	68.35	20864
2009-01-06	69.02	69.36	67.21	68.77	22805
2009-01-07	67.27	68.40	64.24	64.55	53602
2009-01-08	64.33	66.36	63.75	64.55	32544
2009-01-09	64.37	64.50	60.00	60.66	73425
2009-01-12	61.98	62.01	59.85	59.85	54512
2009-01-13	59.50	61.59	59.50	60.09	55577
2009-01-14	59.86	60.31	57.40	57.40	78624
2009-01-15	57.51	58.03	55.11	56.40	97864
2009-01-16	57.33	58.08	54.26	56.34	60820
2009-01-20	56.81	57.94	49.10	49.10	96647
2009-01-21	51.35	54.35	47.25	54.35	171124
2009-01-22	53.02	53.50	49.56	50.74	54459
2009-01-23	49.63	54.09	48.60	51.76	63486
2009-01-26	51.00	54.25	51.00	52.71	42647
2009-01-27	52.00	52.41	48.56	50.00	70618
2009-01-28	52.00	58.00	52.00	57.70	101997
2009-01-29	56.50	56.87	54.12	55.04	67845
2009-01-30	55.50	55.72	54.25	54.25	90547
2009-02-02	52.35	57.05	52.35	57.05	74191
2009-02-03	57.05	57.87	54.25	56.70	85789
2009-02-04	56.68	56.68	52.60	53.46	63403
2009-02-05	53.01	54.74	52.05	54.00	41840
2009-02-06	53.50	57.06	53.26	57.06	44558
2009-02-09	56.44	59.79	56.44	59.45	24185
2009-02-10	59.11	59.90	52.11	52.11	44914
2009-02-11	54.00	57.27	53.07	54.82	33865
2009-02-12	53.50	55.23	50.91	54.58	39559
2009-02-13	54.58	55.16	51.58	51.85	24676
2009-02-17	51.00	51.58	49.50	49.69	51147
2009-02-18	50.37	51.53	50.12	50.85	38744
2009-02-19	51.80	52.49	49.00	49.00	39784
2009-02-20	48.64	50.01	47.03	48.88	68093
2009-02-23	49.86	50.51	47.10	47.15	62429
2009-02-24	48.00	51.31	44.99	51.31	136738
2009-02-25	50.49	54.46	48.07	51.48	67160
2009-02-26	52.41	52.98	48.76	50.03	65681
2009-02-27	48.58	50.74	47.62	48.35	49043
2009-03-02	47.28	47.82	45.95	45.95	59923
2009-03-03	47.25	47.33	44.80	45.75	64017
2009-03-04	47.00	47.37	44.94	45.65	72012
2009-03-05	44.99	46.05	42.75	42.90	110853
2009-03-06	41.56	43.50	41.01	42.15	91685
2009-03-09	42.99	42.99	39.35	39.90	59526
2009-03-10	42.48	45.45	40.50	45.45	131570
2009-03-11	46.01	49.78	43.99	46.27	116660
2009-03-12	46.04	55.00	45.85	55.00	142694
2009-03-13	55.51	55.51	53.05	54.00	56509
2009-03-16	54.60	54.90	49.69	50.20	74468
2009-03-17	50.25	54.42	49.76	53.45	84109
2009-03-18	53.25	55.79	51.25	55.79	115432
2009-03-19	56.01	56.01	53.79	54.25	88728
2009-03-20	53.36	55.21	49.00	49.00	113535
2009-03-23	51.12	59.95	51.12	59.95	109846
2009-03-24	57.86	58.13	53.28	53.28	96435
2009-03-25	54.94	58.26	54.39	57.65	83574
2009-03-26	59.89	59.89	56.20	59.17	82799
2009-03-27	57.47	58.65	54.29	54.29	58954
2009-03-30	52.10	54.18	52.03	52.28	61301
2009-03-31	53.32	56.05	53.32	55.75	76955
2009-04-01	53.74	57.48	53.19	54.90	78923
2009-04-02	56.50	57.51	55.79	56.38	89859
2009-04-03	56.00	57.89	55.32	57.89	55846
2009-04-06	56.99	56.99	55.24	56.39	39276
2009-04-07	55.00	56.21	53.88	53.88	51487
2009-04-08	54.40	55.28	53.19	55.20	28746
2009-04-09	57.45	61.30	57.15	61.30	95471
2009-04-13	59.88	61.00	57.93	60.86	48439
2009-04-14	59.07	60.55	56.36	56.36	54885
2009-04-15	55.86	59.99	55.11	59.98	59579
2009-04-16	60.77	61.20	58.42	59.95	48591
2009-04-17	60.30	61.00	58.84	60.41	61894
2009-04-20	58.39	59.25	55.13	58.51	107173
2009-04-21	58.01	64.50	57.76	64.50	80362
2009-04-22	62.95	64.42	60.32	61.05	52390
2009-04-23	60.97	62.62	59.52	62.21	49237
2009-04-24	62.84	64.00	61.61	63.50	63229
2009-04-27	61.67	62.79	60.01	60.34	36124
2009-04-28	59.90	63.85	59.70	61.85	40328
2009-04-29	62.35	66.07	62.35	66.07	73753
2009-04-30	66.01	67.49	64.76	66.95	68310
2009-05-01	66.95	66.95	62.10	62.10	40136
2009-05-04	63.10	66.80	62.60	66.75	64200
2009-05-05	66.20	66.43	63.40	65.80	51494
2009-05-06	66.01	67.98	65.49	67.87	63656
2009-05-07	69.01	69.01	65.39	66.84	67783
2009-05-08	68.30	70.00	67.63	69.95	55061
2009-05-11	67.74	69.29	67.27	67.37	33806
2009-05-12	67.74	68.24	65.40	66.03	32072
2009-05-13	64.48	66.24	63.10	63.18	56883
2009-05-14	63.40	67.54	63.40	66.39	49772
2009-05-15	66.89	67.98	64.51	64.51	36177
2009-05-18	65.75	70.00	65.75	70.00	43353
2009-05-19	68.51	70.25	67.93	68.72	43119
2009-05-20	69.40	70.39	66.11	66.29	30491
2009-05-21	65.51	67.00	64.10	65.68	45652
2009-05-22	66.15	66.15	63.73	63.80	28615
2009-05-26	63.17	67.66	63.17	67.66	49358
2009-05-27	66.90	67.37	65.00	65.22	39448
2009-05-28	65.25	65.25	63.08	63.75	64828
2009-05-29	65.37	65.37	62.43	63.00	75721
2009-06-01	63.50	64.76	63.00	63.75	47629
2009-06-02	62.56	65.36	62.56	63.41	44801
2009-06-03	63.31	63.80	62.15	63.16	36500
2009-06-04	63.00	63.50	62.27	63.00	58954
2009-06-05	64.11	64.22	61.13	61.99	44046
2009-06-08	62.00	62.91	61.41	61.51	37576
2009-06-09	61.84	62.43	61.42	61.70	27286
2009-06-10	63.05	63.05	61.01	61.88	58359
2009-06-11	63.07	63.07	61.62	61.76	43748
2009-06-12	61.03	62.20	61.01	62.00	19790
2009-06-15	61.40	61.46	59.06	60.08	52023
2009-06-16	61.09	61.57	59.34	60.05	36245
2009-06-17	59.98	60.42	59.19	59.19	29057
2009-06-18	59.19	60.45	59.06	60.08	35700
2009-06-19	61.27	61.27	59.65	59.99	61960
2009-06-22	59.51	59.99	58.67	58.67	33001
2009-06-23	59.25	59.83	58.32	58.39	20356
2009-06-24	58.95	58.95	57.05	57.12	27539
2009-06-25	56.29	57.70	56.00	57.50	78942
2009-06-26	57.24	57.92	56.63	57.00	130579
2009-06-29	57.12	58.12	55.87	56.25	30822
2009-06-30	56.16	57.92	55.76	56.48	54165
2009-07-01	56.90	57.99	56.60	57.10	36419
2009-07-02	56.00	56.49	55.25	56.25	50187
2009-07-06	56.00	56.50	55.25	55.93	29996
2009-07-07	57.02	57.02	54.37	54.38	35079
2009-07-08	54.75	55.35	53.75	54.01	52170
2009-07-09	54.80	55.03	54.01	54.01	32506
2009-07-10	54.00	55.23	52.00	54.74	31875
2009-07-13	55.20	55.94	54.62	55.30	58729
2009-07-14	55.41	56.02	55.00	55.26	37388
2009-07-15	55.49	59.93	55.49	58.46	68900
2009-07-16	58.00	59.87	57.16	59.09	37950
2009-07-17	59.25	59.60	56.86	57.89	42848
2009-07-20	58.55	58.57	56.15	56.25	41860
2009-07-21	57.00	57.75	54.57	56.35	56357
2009-07-22	56.02	56.50	55.49	56.29	28845
2009-07-23	56.29	58.55	55.77	57.50	57782
2009-07-24	57.50	59.42	56.84	59.37	23007
2009-07-27	59.50	61.28	59.23	60.53	54962
2009-07-28	59.14	62.48	58.25	62.41	44186
2009-07-29	61.08	62.63	60.99	62.25	19938
2009-07-30	62.05	63.90	62.05	62.96	33404
2009-07-31	62.60	65.24	62.60	63.75	54524
2009-08-03	64.43	66.00	64.17	65.50	54568
2009-08-04	64.75	66.16	64.75	65.93	27346
2009-08-05	65.82	66.59	64.77	66.59	34905
2009-08-06	66.86	67.01	63.92	64.95	29655
2009-08-07	65.70	66.27	64.47	64.82	56905
2009-08-10	63.60	65.42	63.60	64.90	31566
2009-08-11	64.54	65.03	62.05	62.81	44802
2009-08-12	63.00	64.52	62.53	63.49	33366
2009-08-13	63.60	63.60	62.15	62.71	16696
2009-08-14	62.39	63.01	60.33	61.37	39671
2009-08-17	60.29	61.14	60.04	60.47	34058
2009-08-18	61.19	61.81	60.53	60.73	26470
2009-08-19	59.68	61.46	59.68	61.07	29598
2009-08-20	61.07	62.38	61.07	62.38	32399
2009-08-21	62.01	64.50	62.01	64.04	64942
2009-08-24	63.65	63.90	62.01	62.47	24828
2009-08-25	62.59	62.59	60.00	61.25	157378
2009-08-26	60.99	61.21	59.65	61.21	63038
2009-08-27	61.20	61.20	60.35	60.69	44747
2009-08-28	61.34	62.08	59.30	59.46	67033
2009-08-31	59.39	60.41	58.65	59.87	50656
2009-09-01	59.58	60.99	58.08	58.53	57870
2009-09-02	58.27	59.00	57.31	57.37	60355
2009-09-03	57.74	58.50	56.77	57.55	34921
2009-09-04	57.55	58.05	56.23	57.08	34066
2009-09-08	56.92	58.40	56.75	56.78	30546
2009-09-09	57.43	58.17	56.16	57.37	33467
2009-09-10	58.28	58.28	56.71	57.12	36219
2009-09-11	57.28	57.40	56.50	56.81	25080
2009-09-14	56.20	56.57	56.06	56.22	23966
2009-09-15	56.22	57.35	56.22	56.75	55792
2009-09-16	57.15	58.93	57.00	58.78	23126
2009-09-17	59.54	59.75	58.31	59.68	41346
2009-09-18	58.71	59.97	58.25	58.29	51297
2009-09-21	57.27	59.78	57.27	58.48	38889
2009-09-22	58.95	58.99	57.82	58.72	19799
2009-09-23	58.82	59.67	58.13	58.13	23150
2009-09-24	57.60	58.98	57.42	58.23	26689
2009-09-25	58.01	58.56	57.52	58.09	56511
2009-09-28	58.65	59.92	58.49	59.85	30046
2009-09-29	59.82	60.00	58.98	59.02	24469
2009-09-30	59.37	59.49	57.52	58.34	39775
2009-10-01	58.07	58.40	57.72	58.40	62606
2009-10-02	56.88	58.40	56.88	58.05	46460
2009-10-05	58.16	58.93	57.80	58.93	28686
2009-10-06	59.60	59.86	58.64	59.70	28192
2009-10-07	59.53	59.74	58.65	59.64	25680
2009-10-08	60.50	61.99	59.81	61.35	50523
2009-10-09	61.42	61.81	60.80	61.62	31106
2009-10-12	62.00	62.00	61.28	61.76	15925
2009-10-13	61.40	61.74	60.23	61.05	26052
2009-10-14	61.85	62.07	60.43	62.07	31515
2009-10-15	61.65	62.28	61.33	62.12	16297
2009-10-16	61.73	61.95	59.65	59.90	32628
2009-10-19	60.15	61.87	60.00	61.87	33068
2009-10-20	62.10	62.88	61.71	62.55	57854
2009-10-21	62.37	62.99	60.01	60.04	53976
2009-10-22	60.00	61.97	60.00	61.80	28965
2009-10-23	61.91	62.40	61.48	61.89	36254
2009-10-26	62.15	62.55	61.24	61.59	24519
2009-10-27	61.70	62.48	61.13	61.70	22720
2009-10-28	61.50	62.19	60.69	60.91	73129
2009-10-29	61.75	61.75	59.67	60.26	122137
2009-10-30	59.80	60.27	57.00	58.08	95098
2009-11-02	58.75	58.75	55.50	56.91	72694
2009-11-03	56.44	58.02	55.84	57.98	87678
2009-11-04	58.60	58.65	56.04	56.35	51363
2009-11-05	57.35	59.49	56.57	59.15	49988
2009-11-06	58.50	61.00	58.15	59.30	34799
2009-11-09	59.86	60.44	59.45	60.12	25252
2009-11-10	59.80	60.12	58.81	59.29	29462
2009-11-11	60.23	60.23	59.10	59.63	25612
2009-11-12	59.29	59.76	58.62	58.87	44379
2009-11-13	59.34	59.94	58.31	59.35	20104
2009-11-16	59.87	61.00	59.57	60.45	30316
2009-11-17	61.00	61.59	60.36	61.20	54536
2009-11-18	61.30	61.65	60.90	61.19	27809
2009-11-19	61.00	61.15	59.24	60.55	56362
2009-11-20	60.44	61.07	60.10	61.00	41035
2009-11-23	60.87	61.49	60.16	61.36	44001
2009-11-24	60.67	61.50	60.57	61.50	78035
2009-11-25	61.71	61.82	60.05	60.35	37941
2009-11-27	59.00	60.21	58.00	58.55	22316
2009-11-30	58.55	59.81	57.75	59.81	54006
2009-12-01	60.35	60.73	59.50	59.94	86175
2009-12-02	59.94	61.22	59.91	60.51	44114
2009-12-03	60.77	60.80	58.47	58.48	62155
2009-12-04	60.15	60.98	59.50	60.30	49278
2009-12-07	60.40	61.26	59.43	61.26	70031
2009-12-08	60.85	61.39	60.74	60.74	24000
2009-12-09	60.74	60.74	59.59	60.04	27427
2009-12-10	60.19	60.95	59.65	59.92	55001
2009-12-11	60.10	60.63	59.52	60.22	26759
2009-12-14	60.80	60.83	59.80	60.82	15894
2009-12-15	60.90	60.90	58.17	59.33	125619
2009-12-16	59.74	59.82	58.26	58.97	87695
2009-12-17	58.60	59.33	58.23	58.68	39855
2009-12-18	57.76	61.00	57.76	61.00	114637
2009-12-21	61.15	61.15	59.58	60.00	35542
2009-12-22	59.96	60.00	59.38	59.57	18327
2009-12-23	59.85	59.89	59.29	59.48	12775
2009-12-24	59.80	59.82	59.42	59.82	9747
2009-12-28	60.28	60.40	59.25	59.58	15562
2009-12-29	59.70	60.08	59.29	59.98	19271
2009-12-30	60.11	60.33	59.05	59.57	24666
2009-12-31	59.65	60.08	58.88	58.88	29919
2010-01-04	59.00	59.80	59.00	59.45	18652
2010-01-05	59.42	59.59	58.48	58.53	35714
2010-01-06	58.49	58.64	58.00	58.32	28085
2010-01-07	58.43	59.21	58.02	59.02	26004
2010-01-08	59.00	59.51	58.25	58.89	16396
2010-01-11	59.13	59.13	58.02	58.42	52040
2010-01-12	58.66	59.07	58.08	58.77	15552
2010-01-13	58.50	59.01	58.25	58.80	28917
2010-01-14	58.70	59.50	58.70	59.35	18645
2010-01-15	59.55	59.55	58.80	59.39	49771
2010-01-19	59.51	60.60	59.26	59.94	39162
2010-01-20	59.57	60.05	58.56	59.08	22097
2010-01-21	59.38	60.64	58.95	59.72	60939
2010-01-22	59.83	60.40	58.85	59.20	24105
2010-01-25	59.64	59.70	58.50	58.93	26592
2010-01-26	58.85	58.85	56.75	56.78	87022
2010-01-27	56.66	58.25	56.54	58.20	32684
2010-01-28	58.13	58.20	56.30	56.34	57294
2010-01-29	57.00	57.46	54.51	54.80	123134
2010-02-01	55.00	55.92	54.82	54.98	40836
2010-02-02	54.90	55.14	53.30	53.55	77833
2010-02-03	53.89	54.05	53.38	53.72	65994
2010-02-04	53.61	53.82	53.08	53.26	63010
2010-02-05	53.36	53.86	51.90	53.67	77302
2010-02-08	53.75	53.75	53.06	53.10	46689
2010-02-09	53.28	53.73	52.52	52.95	49622
2010-02-10	52.83	52.98	52.34	52.85	82281
2010-02-11	52.90	52.90	52.40	52.58	50055
2010-02-12	52.41	52.79	52.01	52.79	44054
2010-02-16	53.00	55.00	53.00	54.87	48316
2010-02-17	54.56	55.12	54.56	55.08	41375
2010-02-18	55.20	55.70	55.08	55.34	30642
2010-02-19	55.50	55.50	55.15	55.26	54216
2010-02-22	55.61	55.79	55.18	55.79	38118
2010-02-23	56.10	56.38	55.81	56.24	55284
2010-02-24	55.64	56.72	55.64	56.72	45693
2010-02-25	56.19	56.22	54.67	54.97	50517
2010-02-26	55.22	55.25	53.35	53.35	41054
2010-03-01	53.70	54.14	53.36	54.07	41672
2010-03-02	54.20	54.63	53.94	54.52	45339
2010-03-03	54.75	55.07	54.01	54.17	28657
2010-03-04	54.40	54.72	54.40	54.71	13109
2010-03-05	54.75	56.07	54.51	56.07	29172
2010-03-08	54.69	56.38	54.69	56.34	26277
2010-03-09	56.00	57.48	56.00	57.25	36828
2010-03-10	58.00	58.69	57.46	58.52	70360
2010-03-11	58.11	59.37	57.93	59.35	40825
2010-03-12	59.37	59.37	58.80	59.27	13930
2010-03-15	59.25	59.51	59.11	59.39	25375
2010-03-16	59.57	60.00	59.39	59.99	17486
2010-03-17	59.98	61.16	59.75	61.05	27043
2010-03-18	60.74	61.49	60.74	61.20	19070
2010-03-19	61.50	63.25	61.09	63.25	102372
2010-03-22	61.06	65.20	59.44	64.70	110485
2010-03-23	64.70	65.60	63.22	64.22	109619
2010-03-24	64.22	64.22	62.42	63.15	47552
2010-03-25	63.30	64.39	63.01	63.01	32880
2010-03-26	63.00	63.25	61.70	62.09	31741
2010-03-29	62.09	62.84	61.62	61.90	26260
2010-03-30	62.25	63.15	62.25	62.65	33968
2010-03-31	62.50	63.06	62.00	62.31	71864
2010-04-01	62.49	63.02	61.66	62.55	28090
2010-04-05	62.60	62.85	62.42	62.75	28354
2010-04-06	62.67	63.61	62.52	63.37	37919
2010-04-07	63.49	63.49	62.85	63.27	31144
2010-04-08	63.27	64.00	62.91	63.77	37824
2010-04-09	63.67	63.67	62.96	63.43	15393
2010-04-12	63.59	63.75	63.32	63.75	18280
2010-04-13	63.82	63.90	63.40	63.88	18600
2010-04-14	64.00	65.96	63.77	65.83	51977
2010-04-15	65.97	66.27	64.72	65.30	27139
2010-04-16	65.56	65.70	64.78	64.85	44565
2010-04-19	65.88	70.15	65.88	70.06	250610
2010-04-20	69.91	70.75	69.56	70.25	77796
2010-04-21	70.27	70.28	68.96	68.98	82793
2010-04-22	69.04	69.65	65.74	69.20	82101
2010-04-23	69.00	69.97	67.84	69.94	62387
2010-04-26	69.94	69.94	68.23	68.71	32573
2010-04-27	68.74	69.30	67.10	68.47	38473
2010-04-28	69.13	69.20	68.34	68.95	24505
2010-04-29	69.25	69.99	68.64	69.99	39850
2010-04-30	69.99	69.99	68.21	68.50	41615
2010-05-03	68.54	68.54	67.65	68.43	35638
2010-05-04	67.71	67.71	66.54	67.12	54336
2010-05-05	66.90	67.74	66.62	66.89	28040
2010-05-06	66.55	67.20	63.40	65.45	59352
2010-05-07	65.48	66.75	65.08	66.20	82832
2010-05-10	68.10	68.72	67.05	68.54	65363
2010-05-11	68.00	69.50	67.79	69.16	47883
2010-05-12	69.53	69.79	68.82	69.24	72866
2010-05-13	69.01	69.30	68.50	69.24	21351
2010-05-14	69.00	69.01	67.75	68.68	42672
2010-05-17	69.25	69.45	67.89	68.70	103394
2010-05-18	69.25	69.40	67.99	68.30	93942
2010-05-19	67.31	68.78	67.31	67.81	27978
2010-05-20	67.65	67.65	66.00	66.00	87155
2010-05-21	66.00	67.40	65.85	67.08	92065
2010-05-24	66.38	66.87	64.36	64.60	34883
2010-05-25	63.59	64.73	63.10	64.50	38961
2010-05-26	64.52	65.70	63.70	64.14	69992
2010-05-27	64.70	66.18	64.31	66.02	27497
2010-05-28	65.75	65.75	64.05	64.70	24698
2010-06-01	64.25	64.43	63.14	63.14	29528
2010-06-02	63.34	64.84	63.09	64.82	22340
2010-06-03	65.06	65.55	64.57	65.06	16052
2010-06-04	64.36	64.36	61.50	61.50	39325
2010-06-07	61.87	62.73	61.26	61.53	35969
2010-06-08	61.95	62.37	60.85	62.13	23555
2010-06-09	62.75	62.75	61.14	61.60	28371
2010-06-10	61.71	63.73	60.01	63.73	38478
2010-06-11	63.82	64.83	63.37	64.70	27414
2010-06-14	64.47	66.83	64.47	64.78	30682
2010-06-15	65.50	66.36	64.62	66.35	38519
2010-06-16	66.00	66.82	65.75	65.75	30911
2010-06-17	65.72	66.09	65.09	65.66	15490
2010-06-18	66.02	66.47	65.80	65.85	49192
2010-06-21	66.59	66.59	64.76	64.96	24126
2010-06-22	65.20	65.79	64.24	64.25	21653
2010-06-23	64.29	65.46	64.29	64.55	20339
2010-06-24	64.01	65.99	63.98	64.69	28033
2010-06-25	65.00	66.53	64.43	66.53	115361
2010-06-28	66.35	67.75	66.35	67.08	37900
2010-06-29	66.50	66.68	65.70	65.77	29006
2010-06-30	65.89	66.65	64.99	65.04	39103
2010-07-01	65.00	65.90	63.76	64.00	30606
2010-07-02	64.25	64.97	63.36	63.36	15154
2010-07-06	64.15	64.49	62.01	62.37	33079
2010-07-07	63.14	65.27	62.49	65.26	68011
2010-07-08	65.41	65.72	64.64	65.72	25759
2010-07-09	65.52	66.50	65.00	66.50	25548
2010-07-12	66.53	66.53	65.65	65.65	8538
2010-07-13	66.50	67.44	65.75	67.42	44454
2010-07-14	67.22	67.22	65.70	65.98	33594
2010-07-15	65.53	66.46	64.71	65.50	22107
2010-07-16	64.93	64.93	62.92	62.94	47273
2010-07-19	63.49	63.59	62.00	62.84	25739
2010-07-20	63.21	65.35	63.18	65.34	27085
2010-07-21	65.70	66.00	63.10	63.30	36827
2010-07-22	64.10	65.80	64.01	65.79	33378
2010-07-23	65.52	67.07	65.01	67.03	35762
2010-07-26	67.48	67.48	66.10	67.23	42494
2010-07-27	67.00	67.43	66.91	66.92	35561
2010-07-28	66.92	67.54	66.44	67.54	52576
2010-07-29	67.90	67.90	66.35	67.22	47058
2010-07-30	66.75	67.45	66.67	67.08	27329
2010-08-02	67.15	67.70	66.80	67.04	48986
2010-08-03	67.25	67.52	66.35	66.45	24224
2010-08-04	66.30	67.26	66.25	67.19	26248
2010-08-05	66.80	67.13	66.02	66.02	20963
2010-08-06	65.90	66.08	64.51	65.48	30453
2010-08-09	65.79	66.65	65.43	66.64	15241
2010-08-10	66.08	66.23	64.92	65.50	46547
2010-08-11	65.51	65.51	63.00	63.05	50484
2010-08-12	63.05	63.60	62.51	62.98	30510
2010-08-13	62.60	63.25	61.50	61.50	41441
2010-08-16	61.57	63.20	61.39	62.85	28680
2010-08-17	63.32	64.06	63.14	63.73	28613
2010-08-18	63.74	64.44	63.31	63.62	20000
2010-08-19	63.57	63.90	61.75	62.42	54049
2010-08-20	62.35	62.88	61.77	62.66	50102
2010-08-23	62.11	62.25	60.32	60.50	35272
2010-08-24	60.04	60.81	60.00	60.26	36637
2010-08-25	59.99	60.36	59.10	60.36	57732
2010-08-26	60.45	60.81	59.60	59.75	16837
2010-08-27	59.75	61.34	59.75	61.34	22858
2010-08-30	62.40	62.40	59.28	59.35	35296
2010-08-31	59.15	60.22	59.15	60.05	25749
2010-09-01	60.34	61.07	60.34	61.07	68066
2010-09-02	61.22	61.27	60.04	60.26	18998
2010-09-03	61.12	61.99	60.60	61.90	28804
2010-09-07	61.53	61.94	60.30	60.58	20341
2010-09-08	60.92	61.15	60.44	60.46	16656
2010-09-09	61.09	61.40	60.26	60.97	20571
2010-09-10	61.31	61.59	60.99	61.09	18700
2010-09-13	61.84	63.19	61.58	62.86	55609
2010-09-14	62.72	62.72	61.55	61.86	20559
2010-09-15	61.44	62.20	61.05	62.05	11216
2010-09-16	62.13	62.13	60.71	60.88	10139
2010-09-17	61.19	61.69	60.68	61.09	36712
2010-09-20	61.10	63.27	60.80	63.13	40410
2010-09-21	62.90	63.47	62.10	62.10	24790
2010-09-22	62.30	62.74	60.44	61.24	15682
2010-09-23	61.00	62.89	60.50	60.64	26603
2010-09-24	61.22	63.01	61.22	63.01	39138
2010-09-27	62.87	63.23	62.29	62.34	20037
2010-09-28	62.35	63.38	61.96	63.36	38146
2010-09-29	62.98	63.93	62.76	63.82	22367
2010-09-30	63.82	64.90	63.57	64.04	41735
2010-10-01	64.35	64.55	63.90	64.31	21403
2010-10-04	64.31	64.75	62.64	62.66	23105
2010-10-05	63.12	64.81	62.87	64.75	49222
2010-10-06	64.75	64.94	63.56	64.42	27480
2010-10-07	64.65	64.67	63.83	64.13	24131
2010-10-08	64.12	64.75	63.62	64.55	22622
2010-10-11	64.46	64.73	63.72	64.11	8975
2010-10-12	64.12	64.83	63.50	64.75	17861
2010-10-13	64.95	65.75	64.24	65.19	37426
2010-10-14	65.32	65.32	63.71	64.74	18325
2010-10-15	65.50	65.59	63.50	64.06	44692
2010-10-18	64.40	65.38	64.40	65.38	28111
2010-10-19	65.39	65.72	64.19	64.89	51173
2010-10-20	65.20	65.72	64.63	65.61	52208
2010-10-21	65.72	65.72	63.88	64.71	34854
2010-10-22	65.13	65.59	64.70	65.46	18655
2010-10-25	65.72	65.74	64.15	64.73	56761
2010-10-26	64.55	65.72	64.40	65.59	38209
2010-10-27	65.50	65.72	65.20	65.54	46883
2010-10-28	65.75	65.75	65.02	65.37	19839
2010-10-29	65.17	65.71	65.17	65.35	15181
2010-11-01	65.75	65.75	63.45	64.50	41675
2010-11-02	64.78	65.70	64.50	65.70	25264
2010-11-03	65.60	65.62	64.16	65.54	52922
2010-11-04	65.65	67.96	65.12	67.96	56803
2010-11-05	67.95	68.43	67.30	68.11	47493
2010-11-08	68.00	69.11	66.95	69.11	46690
2010-11-09	69.12	69.12	67.97	68.30	21952
2010-11-10	68.50	70.00	68.31	70.00	33007
2010-11-11	68.90	69.64	68.47	69.37	20083
2010-11-12	69.06	69.14	68.38	68.51	15274
2010-11-15	69.10	69.68	68.86	69.18	10867
2010-11-16	68.60	68.60	67.33	68.31	37933
2010-11-17	68.31	68.31	66.49	67.67	24775
2010-11-18	67.63	69.18	67.63	68.76	25380
2010-11-19	69.01	69.74	68.76	69.65	69724
2010-11-22	68.35	68.71	67.10	68.15	38760
2010-11-23	67.70	68.00	67.25	67.79	47329
2010-11-24	68.08	68.86	67.94	68.72	23794
2010-11-26	67.30	68.50	67.30	67.63	13531
2010-11-29	67.43	68.16	67.33	68.04	22666
2010-11-30	67.16	67.83	66.90	67.56	39354
2010-12-01	68.05	68.66	67.89	68.46	30156
2010-12-02	68.46	69.75	68.46	69.46	27089
2010-12-03	69.20	69.90	68.65	69.89	19806
2010-12-06	69.50	70.00	69.16	69.99	20528
2010-12-07	69.99	70.00	69.74	69.91	38485
2010-12-08	69.83	70.09	69.64	70.00	46915
2010-12-09	70.25	70.77	69.74	70.61	48567
2010-12-10	70.91	71.51	69.90	71.51	32935
2010-12-13	71.43	71.43	70.05	71.00	28251
2010-12-14	71.13	72.31	70.85	71.63	33615
2010-12-15	71.64	71.98	70.11	70.82	30588
2010-12-16	71.00	71.75	70.65	71.11	19462
2010-12-17	71.26	71.61	70.89	70.91	69039
2010-12-20	71.00	71.69	70.75	70.75	27528
2010-12-21	71.05	71.72	71.05	71.70	23567
2010-12-22	71.41	73.21	71.41	73.21	26735
2010-12-23	73.50	73.75	73.31	73.31	24702
2010-12-27	73.11	74.80	73.07	74.39	36397
2010-12-28	74.37	74.50	74.00	74.21	18892
2010-12-29	74.00	74.00	73.60	73.93	17482
2010-12-30	73.93	74.60	73.44	73.88	27725
2010-12-31	73.70	74.27	72.67	72.67	14944
2011-01-03	73.55	74.67	73.23	73.51	31163
2011-01-04	73.87	73.87	71.34	72.13	25516
2011-01-05	72.14	73.58	70.57	73.58	33858
2011-01-06	73.58	73.83	72.83	73.64	24047
2011-01-07	73.99	73.99	71.90	72.55	31029
2011-01-10	72.37	72.83	71.62	72.69	15944
2011-01-11	73.25	73.41	71.72	72.60	31937
2011-01-12	73.28	73.77	72.73	73.00	15306
2011-01-13	73.00	73.05	72.50	72.85	12395
2011-01-14	73.55	73.56	72.37	73.30	49224
2011-01-18	73.36	73.36	72.14	72.35	40379
2011-01-19	72.35	72.79	70.70	70.85	29299
2011-01-20	70.69	71.80	70.66	70.66	15739
2011-01-21	70.81	71.65	70.51	70.53	26020
2011-01-24	70.53	71.48	70.53	71.09	16521
2011-01-25	68.92	69.29	66.27	68.12	94134
2011-01-26	68.27	68.62	67.05	67.48	36583
2011-01-27	67.46	67.46	66.89	66.95	33201
2011-01-28	66.96	67.50	65.15	65.15	56922
2011-01-31	65.38	66.08	65.07	65.12	36607
2011-02-01	65.31	66.72	65.00	66.22	76934
2011-02-02	66.08	66.72	65.71	65.90	17403
2011-02-03	65.90	66.84	65.43	66.33	17331
2011-02-04	66.47	66.65	66.00	66.13	24376
2011-02-07	66.13	67.98	66.13	67.54	29854
2011-02-08	67.55	67.55	66.46	67.02	29883
2011-02-09	67.58	67.58	66.29	66.55	14545
2011-02-10	66.38	66.99	66.32	66.83	43978
2011-02-11	66.73	68.09	66.51	68.00	33535
2011-02-14	68.42	68.70	67.48	67.70	20812
2011-02-15	67.51	68.43	67.16	67.44	29596
2011-02-16	67.90	68.96	67.41	68.26	23740
2011-02-17	68.40	68.40	67.62	67.86	19096
2011-02-18	68.20	68.75	67.77	67.85	34324
2011-02-22	67.76	67.76	66.90	66.91	41892
2011-02-23	66.18	66.43	65.36	65.36	86737
2011-02-24	65.37	65.42	64.15	64.91	56998
2011-02-25	64.98	65.69	64.83	65.67	48056
2011-02-28	65.51	66.35	64.76	65.83	39487
2011-03-01	65.84	65.84	64.79	64.85	50251
2011-03-02	64.86	65.00	63.86	64.48	26248
2011-03-03	65.00	65.62	64.58	65.49	29781
2011-03-04	65.41	65.86	64.46	64.71	36475
2011-03-07	65.20	65.24	63.90	64.42	30624
2011-03-08	64.49	66.50	64.33	65.95	17741
2011-03-09	66.08	66.35	65.51	66.00	14277
2011-03-10	65.60	65.60	64.54	64.54	27414
2011-03-11	64.50	64.99	63.98	64.10	22529
2011-03-14	64.02	64.41	63.87	63.87	24086
2011-03-15	63.71	64.25	63.23	63.82	24547
2011-03-16	63.78	63.82	62.38	62.99	36556
2011-03-17	63.89	63.91	62.86	63.02	34126
2011-03-18	63.44	63.77	63.06	63.45	55546
2011-03-21	64.06	64.98	63.88	64.58	27867
2011-03-22	64.77	64.77	64.02	64.26	13870
2011-03-23	64.22	64.42	63.30	64.09	39924
2011-03-24	64.20	64.28	63.70	64.25	14554
2011-03-25	64.28	65.45	64.00	64.37	21602
2011-03-28	64.70	64.88	64.16	64.16	14673
2011-03-29	65.15	65.41	64.38	65.41	28295
2011-03-30	65.62	66.70	65.40	66.45	24944
2011-03-31	66.45	67.02	66.16	66.82	21747
2011-04-01	67.21	67.78	66.79	67.78	32546
2011-04-04	67.90	67.94	66.66	67.94	16790
2011-04-05	67.80	67.99	67.16	67.48	21719
2011-04-06	67.08	68.47	67.04	68.47	21427
2011-04-07	68.69	68.69	67.48	67.52	15754
2011-04-08	68.13	68.13	66.17	66.17	15284
2011-04-11	66.50	66.86	66.05	66.17	16373
2011-04-12	66.00	66.40	65.26	65.26	13941
2011-04-13	65.44	65.63	64.36	64.71	44601
2011-04-14	64.21	65.34	64.21	65.29	16707
2011-04-15	65.00	65.95	64.74	65.61	27254
2011-04-18	66.27	66.39	65.12	66.24	29086
2011-04-19	66.74	67.97	66.25	66.45	29124
2011-04-20	67.79	67.79	66.75	67.51	36108
2011-04-21	67.90	67.90	67.15	67.70	30972
2011-04-25	67.70	67.98	67.10	67.76	22599
2011-04-26	68.00	68.25	67.70	68.16	58820
2011-04-27	68.02	68.86	68.02	68.79	41470
2011-04-28	68.94	69.25	68.66	69.25	28506
2011-04-29	69.25	69.25	68.57	69.08	25985
2011-05-02	69.28	69.28	68.11	68.11	25896
2011-05-03	68.00	68.72	67.70	68.40	21093
2011-05-04	68.43	68.82	67.95	68.28	28663
2011-05-05	68.12	68.74	67.75	67.90	28569
2011-05-06	68.63	69.13	67.82	67.98	22041
2011-05-09	67.76	68.47	67.75	68.28	30400
2011-05-10	68.84	69.00	68.34	69.00	32544
2011-05-11	68.95	69.25	68.33	68.43	29565
2011-05-12	68.79	69.75	68.44	69.59	49823
2011-05-13	69.75	69.75	67.56	67.70	43233
2011-05-16	67.01	67.97	66.91	66.91	28998
2011-05-17	66.52	67.60	66.52	67.22	26386
2011-05-18	67.16	67.85	67.10	67.34	44735
2011-05-19	67.90	68.00	67.36	67.99	17489
2011-05-20	68.04	68.04	67.46	67.50	41015
2011-05-23	66.08	66.69	65.21	65.21	39922
2011-05-24	65.29	65.89	64.75	65.34	33875
2011-05-25	65.25	66.19	65.12	65.94	28528
2011-05-26	65.70	66.73	64.83	66.49	23012
2011-05-27	66.94	67.30	66.25	66.59	18561
2011-05-31	67.23	67.61	66.82	67.43	54489
2011-06-01	67.20	67.20	64.78	64.78	32076
2011-06-02	65.00	67.25	64.66	66.04	99656
2011-06-03	65.36	65.93	62.32	62.75	539317
2011-06-06	62.75	63.64	61.53	63.46	107779
2011-06-07	64.07	64.07	62.97	62.97	35434
2011-06-08	62.91	63.64	62.77	62.85	23091
2011-06-09	63.17	63.67	62.42	63.17	42008
2011-06-10	63.21	63.32	61.91	62.57	46832
2011-06-13	63.00	63.00	61.99	62.66	48440
2011-06-14	63.27	64.03	62.95	63.52	31917
2011-06-15	63.29	63.65	61.97	62.14	31744
2011-06-16	62.07	63.31	62.07	62.39	42538
2011-06-17	62.77	64.13	62.77	64.02	92178
2011-06-20	64.00	65.10	63.86	64.44	35403
2011-06-21	64.70	65.03	64.21	64.76	28555
2011-06-22	64.59	65.47	64.12	64.51	49836
2011-06-23	64.01	64.79	62.91	64.37	43845
2011-06-24	64.69	64.97	63.65	63.68	39476
2011-06-27	64.09	65.65	64.09	65.31	50902
2011-06-28	65.64	66.14	64.24	65.54	49155
2011-06-29	65.93	65.93	64.68	65.70	32030
2011-06-30	65.64	66.32	65.13	65.86	41029
2011-07-01	65.65	66.22	65.39	66.21	51430
2011-07-05	66.22	66.23	64.82	65.03	53005
2011-07-06	64.83	64.91	64.19	64.78	43753
2011-07-07	64.77	65.70	64.77	65.70	43446
2011-07-08	65.00	65.09	64.21	64.98	18911
2011-07-11	64.35	65.10	64.28	64.42	31945
2011-07-12	64.39	65.28	64.39	64.52	20174
2011-07-13	65.08	66.00	64.64	65.18	22387
2011-07-14	65.54	65.54	63.45	63.55	34016
2011-07-15	63.53	64.28	63.20	63.43	38015
2011-07-18	63.28	63.42	62.10	62.55	27162
2011-07-19	63.20	64.00	62.90	64.00	33333
2011-07-20	64.10	64.22	63.58	63.65	19556
2011-07-21	64.14	64.81	63.88	64.70	33636
2011-07-22	64.80	64.80	63.56	63.95	18240
2011-07-25	63.17	63.91	62.95	62.97	25426
2011-07-26	63.28	63.60	62.33	62.34	47783
2011-07-27	62.70	62.70	60.94	60.94	92938
2011-07-28	60.81	62.02	60.81	61.56	42978
2011-07-29	60.76	62.06	60.76	61.64	40790
2011-08-01	62.51	62.81	61.16	61.54	37367
2011-08-02	61.18	62.01	60.77	60.77	51127
2011-08-03	61.12	62.34	60.75	62.25	48039
2011-08-04	61.97	62.28	59.91	59.91	84957
2011-08-05	60.42	61.71	60.00	60.00	33915
2011-08-08	58.74	60.72	52.50	52.50	145539
2011-08-09	53.50	59.66	53.25	59.15	144992
2011-08-10	58.50	58.50	53.87	53.87	90627
2011-08-11	53.52	56.82	53.13	55.99	105002
2011-08-12	56.00	56.26	53.50	53.82	71004
2011-08-15	54.23	55.63	54.23	55.63	66589
2011-08-16	55.73	55.73	54.24	54.64	55272
2011-08-17	55.12	55.83	54.65	55.09	32034
2011-08-18	54.11	54.11	52.75	52.87	101996
2011-08-19	52.53	53.75	51.90	51.91	73057
2011-08-22	52.26	52.64	50.43	51.00	47412
2011-08-23	51.71	53.69	51.00	53.69	71086
2011-08-24	53.74	54.47	53.34	54.32	53265
2011-08-25	55.10	56.35	53.13	53.18	79624
2011-08-26	53.05	54.50	52.30	53.83	61507
2011-08-29	54.35	56.15	54.16	56.02	64020
2011-08-30	55.66	56.00	54.57	55.00	59582
2011-08-31	55.02	55.36	54.50	55.00	67686
2011-09-01	55.00	55.30	52.62	52.62	34864
2011-09-02	52.03	52.78	50.47	50.57	89754
2011-09-06	50.00	51.42	49.63	51.12	66798
2011-09-07	51.93	53.50	51.84	53.44	70755
2011-09-08	53.18	53.19	51.45	51.89	71033
2011-09-09	51.30	52.59	50.10	50.38	80028
2011-09-12	50.02	51.85	50.02	51.75	45606
2011-09-13	52.26	53.25	51.60	52.54	40864
2011-09-14	52.86	53.92	52.00	53.42	53271
2011-09-15	54.00	54.36	53.11	54.36	33600
2011-09-16	54.74	54.82	53.39	53.56	61484
2011-09-19	52.52	53.20	51.71	52.29	44512
2011-09-20	52.29	53.03	51.88	51.88	49248
2011-09-21	52.00	52.50	49.47	51.00	114432
2011-09-22	50.25	51.11	49.00	49.00	95674
2011-09-23	52.85	52.85	49.51	50.60	60042
2011-09-26	51.03	52.20	50.57	52.07	66121
2011-09-27	51.97	53.99	51.97	53.66	82340
2011-09-28	53.75	53.85	51.18	51.25	49154
2011-09-29	53.99	54.32	51.98	53.95	34319
2011-09-30	53.61	54.23	52.73	52.88	76821
2011-10-03	52.49	53.63	49.80	49.80	66623
2011-10-04	50.07	55.00	49.60	54.00	200716
2011-10-05	53.88	53.88	52.67	53.45	78525
2011-10-06	53.38	54.60	52.90	54.55	107142
2011-10-07	54.71	54.71	52.00	52.28	63404
2011-10-10	53.44	55.31	53.05	55.31	105265
2011-10-11	54.61	56.41	54.36	55.90	91202
2011-10-12	56.50	57.25	55.57	56.33	135494
2011-10-13	56.33	56.33	53.60	54.39	74921
2011-10-14	54.98	55.51	53.53	55.37	54052
2011-10-17	54.75	54.75	52.30	52.30	52037
2011-10-18	52.97	57.70	52.97	56.93	95100
2011-10-19	56.35	57.46	55.34	57.00	74300
2011-10-20	57.65	58.55	55.89	58.41	55088
2011-10-21	60.00	61.50	58.69	60.93	243271
2011-10-24	61.00	62.64	60.18	62.64	75979
2011-10-25	60.20	61.64	57.05	57.35	94906
2011-10-26	57.96	58.63	56.70	58.40	68879
2011-10-27	60.01	62.81	59.44	61.98	126829
2011-10-28	60.66	61.53	60.05	60.30	75915
2011-10-31	59.85	61.20	59.66	59.71	36020
2011-11-01	57.22	59.31	56.25	56.25	68023
2011-11-02	57.12	58.63	56.97	58.16	41811
2011-11-03	59.00	60.40	57.32	60.38	58888
2011-11-04	59.91	59.91	58.00	58.26	35653
2011-11-07	58.42	59.42	57.49	58.95	27886
2011-11-08	59.42	59.98	58.35	59.54	88517
2011-11-09	58.11	58.58	56.00	56.00	63845
2011-11-10	57.31	57.85	56.87	57.35	35558
2011-11-11	57.82	58.98	57.75	58.98	36822
2011-11-14	58.97	59.27	57.15	57.70	90108
2011-11-15	57.21	59.49	57.21	59.20	36550
2011-11-16	59.00	59.85	58.03	58.23	48266
2011-11-17	58.48	60.45	58.27	58.80	78945
2011-11-18	59.00	60.50	58.10	60.33	46406
2011-11-21	58.11	58.71	56.55	56.90	113710
2011-11-22	57.04	58.65	57.00	57.57	37160
2011-11-23	57.47	57.74	55.55	55.71	66930
2011-11-25	56.00	57.00	56.00	56.00	36573
2011-11-28	58.37	58.37	56.07	57.11	116663
2011-11-29	57.23	57.23	55.81	55.89	48789
2011-11-30	58.38	60.90	57.48	60.90	152370
2011-12-01	60.35	60.35	58.60	59.08	39112
2011-12-02	59.97	60.59	59.22	59.99	27115
2011-12-05	60.66	61.35	60.16	60.92	65381
2011-12-06	60.68	61.30	59.50	60.75	33374
2011-12-07	60.25	61.30	59.69	61.05	23407
2011-12-08	60.25	60.69	58.86	58.98	38567
2011-12-09	59.45	61.68	59.32	61.61	53309
2011-12-12	60.88	60.95	59.67	60.21	36342
2011-12-13	60.50	62.70	60.13	60.63	59308
2011-12-14	60.00	61.99	60.00	60.00	53247
2011-12-15	60.96	61.22	60.00	60.63	33893
2011-12-16	61.32	62.35	60.82	61.22	107431
2011-12-19	61.74	62.49	60.67	61.03	42025
2011-12-20	62.32	63.28	61.63	63.28	53862
2011-12-21	62.72	64.00	62.55	63.93	27893
2011-12-22	64.00	66.61	63.78	65.67	74704
2011-12-23	65.59	65.74	64.85	65.18	14591
2011-12-27	64.80	65.90	64.80	65.60	21934
2011-12-28	65.23	66.00	64.73	64.79	24752
2011-12-29	64.77	65.98	64.77	65.70	17591
2011-12-30	65.43	65.50	64.66	65.06	35579
2012-01-03	65.99	66.74	65.46	66.07	46422
2012-01-04	65.42	66.78	64.82	66.29	17702
2012-01-05	65.38	67.67	64.83	67.18	50870
2012-01-06	66.00	66.87	65.86	66.35	37940
2012-01-09	67.10	67.78	66.19	67.59	26996
2012-01-10	68.37	68.75	67.58	68.49	41187
2012-01-11	68.00	68.50	67.17	68.50	19919
2012-01-12	68.73	68.75	67.42	68.71	26604
2012-01-13	67.44	68.64	67.44	68.27	17699
2012-01-17	69.00	69.00	68.09	68.45	35301
2012-01-18	68.01	69.37	67.52	69.36	15482
2012-01-19	69.31	69.40	68.30	68.83	14146
2012-01-20	68.63	69.50	68.45	69.29	64615
2012-01-23	69.50	69.85	68.81	69.00	16252
2012-01-24	68.50	69.92	67.89	69.92	31941
2012-01-25	69.93	71.22	68.43	71.10	41039
2012-01-26	71.32	71.32	68.16	69.97	32079
2012-01-27	69.41	69.75	68.54	69.44	25593
2012-01-30	68.65	69.95	68.35	69.44	23112
2012-01-31	69.70	69.74	68.70	69.23	23275
2012-02-01	69.53	70.34	69.09	70.20	75619
2012-02-02	69.98	72.00	69.73	70.35	65570
2012-02-03	71.33	72.50	71.13	72.35	35199
2012-02-06	71.90	72.14	71.24	71.42	14481
2012-02-07	71.09	72.15	70.45	71.46	17188
2012-02-08	71.24	71.24	69.99	70.83	55401
2012-02-09	70.89	70.93	70.40	70.74	19769
2012-02-10	70.00	70.50	70.00	70.26	27695
2012-02-13	70.86	71.50	70.47	71.50	12106
2012-02-14	70.88	71.34	70.25	70.96	14593
2012-02-15	71.20	71.50	70.55	70.61	20645
2012-02-16	70.45	72.00	70.45	72.00	32009
2012-02-17	72.03	72.75	71.91	72.33	25817
2012-02-21	72.47	72.75	71.80	72.75	39097
2012-02-22	71.60	71.60	70.12	70.12	39140
2012-02-23	70.03	72.00	69.57	72.00	91287
2012-02-24	71.65	71.91	70.07	70.10	28714
2012-02-27	69.74	71.75	69.06	71.42	39780
2012-02-28	71.28	71.28	69.80	70.00	95192
2012-02-29	70.48	70.48	68.84	68.84	53267
2012-03-01	69.10	69.80	68.47	68.47	27723
2012-03-02	69.01	69.01	66.00	66.29	56828
2012-03-05	66.37	67.24	65.70	67.07	33788
2012-03-06	67.35	67.35	64.59	65.06	46466
2012-03-07	65.53	66.33	64.76	66.33	33852
2012-03-08	66.74	67.09	65.86	67.09	26660
2012-03-09	67.22	69.19	66.98	69.10	34486
2012-03-12	68.97	69.30	68.18	68.76	13887
2012-03-13	69.16	71.51	68.87	71.51	38039
2012-03-14	68.91	71.00	68.91	70.50	26627
2012-03-15	70.50	70.98	70.05	70.68	31708
2012-03-16	70.67	71.36	69.89	69.93	116886
2012-03-19	69.93	71.50	69.75	71.07	40957
2012-03-20	70.45	70.95	69.93	70.23	20702
2012-03-21	70.21	70.76	69.75	70.26	15432
2012-03-22	69.70	69.90	68.75	69.23	19664
2012-03-23	69.04	70.16	68.60	70.16	18186
2012-03-26	70.23	71.48	70.23	71.26	30138
2012-03-27	70.93	71.13	70.46	70.69	71756
2012-03-28	70.77	71.20	70.05	70.47	27744
2012-03-29	69.98	70.05	68.61	69.67	13812
2012-03-30	70.19	70.24	68.88	69.17	21710
2012-04-02	68.75	70.14	68.64	69.93	40783
2012-04-03	69.65	69.84	68.25	68.91	36007
2012-04-04	68.10	68.55	67.46	67.52	29437
2012-04-05	67.42	67.72	66.92	67.63	18545
2012-04-09	66.51	67.00	65.79	66.12	23692
2012-04-10	66.82	66.82	64.68	64.93	86876
2012-04-11	65.46	66.42	65.33	66.42	27912
2012-04-12	66.10	66.91	65.85	66.37	27985
2012-04-13	65.86	66.11	64.64	64.90	34004
2012-04-16	65.10	66.04	65.00	66.03	20067
2012-04-17	66.39	67.19	66.39	66.79	26887
2012-04-18	66.04	66.16	65.02	65.05	39092
2012-04-19	65.27	66.03	64.85	64.97	33954
2012-04-20	66.49	67.33	65.63	66.24	58617
2012-04-23	64.97	65.69	64.74	64.83	31193
2012-04-24	65.13	66.19	65.13	66.05	45157
2012-04-25	66.67	67.58	66.32	67.01	40066
2012-04-26	67.08	67.58	66.83	67.39	19454
2012-04-27	67.35	67.65	66.36	67.55	34957
2012-04-30	67.21	67.48	66.55	67.25	43085
2012-05-01	67.02	68.12	66.25	66.29	50309
2012-05-02	66.26	66.95	65.76	66.54	32473
2012-05-03	66.30	66.98	66.01	66.08	43370
2012-05-04	66.09	66.25	65.12	65.24	42260
2012-05-07	65.03	66.12	65.03	65.41	19412
2012-05-08	65.20	66.42	64.82	66.12	35343
2012-05-09	65.09	65.84	65.05	65.20	31246
2012-05-10	67.88	67.89	65.52	66.14	19267
2012-05-11	65.24	66.20	65.00	65.74	31351
2012-05-14	65.14	65.53	64.77	64.89	44712
2012-05-15	64.74	65.14	64.50	64.60	21691
2012-05-16	64.97	65.48	64.51	64.54	20186
2012-05-17	64.50	64.82	63.81	64.04	42501
2012-05-18	63.84	65.40	63.84	64.64	48024
2012-05-21	64.07	65.40	63.42	65.37	36909
2012-05-22	65.91	67.33	65.13	67.09	65305
2012-05-23	66.35	67.10	65.76	66.72	21363
2012-05-24	67.04	67.06	65.53	66.42	30053
2012-05-25	66.18	66.33	65.44	65.68	28521
2012-05-29	66.18	66.18	65.05	65.78	22318
2012-05-30	65.28	65.53	64.37	64.37	21082
2012-05-31	64.31	64.79	64.01	64.53	43426
2012-06-01	63.05	63.59	62.61	62.72	39152
2012-06-04	62.75	63.03	61.77	62.18	32961
2012-06-05	62.18	62.68	61.67	61.94	29037
2012-06-06	62.28	63.80	61.95	63.79	24330
2012-06-07	64.91	64.91	63.88	64.27	25392
2012-06-08	64.35	66.74	64.09	66.36	38336
2012-06-11	67.31	67.31	63.42	63.42	43041
2012-06-12	63.63	64.40	63.05	63.27	40690
2012-06-13	63.35	64.67	62.76	63.22	25476
2012-06-14	63.41	64.44	63.24	64.17	22211
2012-06-15	63.87	65.59	63.87	64.99	61605
2012-06-18	64.53	64.94	64.13	64.47	30661
2012-06-19	64.57	65.94	64.57	65.70	29890
2012-06-20	65.55	66.26	65.22	66.14	22067
2012-06-21	66.28	66.70	64.57	64.70	36967
2012-06-22	65.09	67.71	65.09	67.65	142824
2012-06-25	66.65	66.94	65.40	66.50	21672
2012-06-26	66.52	67.25	66.36	66.98	13242
2012-06-27	66.89	69.06	66.50	68.04	33228
2012-06-28	67.67	68.00	66.54	67.90	27945
2012-06-29	69.20	69.80	68.95	69.75	42182
2012-07-02	69.84	70.50	68.96	70.50	25681
2012-07-03	68.69	70.87	68.69	70.76	37522
2012-07-05	70.43	70.43	69.57	70.26	15501
2012-07-06	69.20	70.50	69.10	70.09	23870
2012-07-09	69.92	70.80	69.00	70.41	75078
2012-07-10	70.73	70.95	69.62	70.39	18460
2012-07-11	70.32	70.98	70.04	70.83	19940
2012-07-12	70.33	71.00	70.33	70.67	18032
2012-07-13	71.00	71.59	70.87	71.59	22051
2012-07-16	71.05	71.80	70.96	71.35	14908
2012-07-17	71.62	72.37	70.87	72.18	75953
2012-07-18	71.84	72.10	71.13	71.61	17579
2012-07-19	71.68	71.82	71.02	71.50	19273
2012-07-20	71.00	71.02	69.13	69.41	24181
2012-07-23	68.52	69.63	68.04	68.96	74240
2012-07-24	68.99	69.11	67.42	67.96	21485
2012-07-25	68.46	68.69	67.56	67.56	17828
2012-07-26	68.51	68.76	68.01	68.10	17159
2012-07-27	68.33	69.51	67.69	69.17	28406
2012-07-30	69.10	69.45	68.35	68.42	8889
2012-07-31	68.37	68.75	67.60	67.74	26854
2012-08-01	68.41	68.70	65.30	65.30	42989
2012-08-02	65.85	66.28	65.30	66.11	26127
2012-08-03	66.60	68.60	66.60	68.57	30567
2012-08-06	68.23	68.65	67.90	68.07	34769
2012-08-07	68.29	69.78	67.90	69.17	20341
2012-08-08	68.62	69.25	68.51	68.87	10570
2012-08-09	68.72	69.02	68.41	68.75	7747
2012-08-10	68.55	68.94	68.15	68.20	8099
2012-08-13	68.12	68.41	67.08	68.24	23580
2012-08-14	68.31	68.80	68.09	68.30	7485
2012-08-15	68.00	68.81	67.76	68.81	12819
2012-08-16	68.56	69.83	68.32	69.79	13929
2012-08-17	69.57	71.24	69.45	71.24	22091
2012-08-20	70.06	70.30	69.42	69.98	16138
2012-08-21	69.99	70.85	69.00	69.47	68001
2012-08-22	69.30	69.48	68.18	68.66	9720
2012-08-23	68.79	68.79	67.29	67.66	12533
2012-08-24	67.25	67.97	67.25	67.74	11047
2012-08-27	67.90	67.98	67.40	67.75	18030
2012-08-28	67.65	68.29	67.56	67.98	14656
2012-08-29	68.31	68.81	67.71	68.54	13551
2012-08-30	68.11	68.61	67.76	67.76	11080
2012-08-31	68.25	68.25	67.35	67.35	15998
2012-09-04	67.50	68.95	67.01	68.62	71686
2012-09-05	68.92	68.95	67.46	68.20	17767
2012-09-06	68.70	70.00	68.62	69.97	31787
2012-09-07	69.90	70.80	69.34	69.72	33255
2012-09-10	70.04	70.39	69.56	69.63	22970
2012-09-11	69.50	69.74	68.75	69.50	15079
2012-09-12	69.36	69.66	68.86	69.66	18961
2012-09-13	69.50	70.53	68.88	70.25	37770
2012-09-14	70.25	71.00	69.75	69.97	41123
2012-09-17	69.55	69.62	68.80	69.49	30782
2012-09-18	69.13	70.07	69.13	69.91	22587
2012-09-19	69.91	70.09	69.00	69.42	24240
2012-09-20	68.98	69.00	67.64	68.05	20228
2012-09-21	69.65	69.65	68.50	68.50	48716
2012-09-24	68.46	69.75	68.00	69.59	23084
2012-09-25	69.60	70.36	69.29	69.29	24400
2012-09-26	69.55	70.25	69.31	69.72	19227
2012-09-27	69.72	70.78	69.20	70.65	28553
2012-09-28	70.18	70.42	69.93	70.02	24817
2012-10-01	70.22	70.92	69.78	70.65	36513
2012-10-02	70.77	70.77	70.03	70.35	13957
2012-10-03	70.28	71.00	70.03	70.68	10996
2012-10-04	70.76	71.00	70.01	71.00	20677
2012-10-05	71.09	71.50	70.84	71.25	9014
2012-10-08	70.70	71.09	70.42	70.42	13199
2012-10-09	70.52	70.62	69.45	69.64	33003
2012-10-10	69.62	70.27	69.62	70.05	36941
2012-10-11	70.08	70.41	69.87	69.91	30629
2012-10-12	69.72	69.72	68.34	68.35	25870
2012-10-15	68.40	68.65	68.00	68.42	16300
2012-10-16	68.76	69.00	67.50	67.64	27060
2012-10-17	67.81	67.81	67.10	67.73	16640
2012-10-18	67.56	67.73	66.68	67.00	30971
2012-10-19	67.01	67.19	66.25	66.54	31533
2012-10-22	66.32	67.14	66.32	66.62	20437
2012-10-23	66.00	66.96	65.90	66.38	28536
2012-10-24	66.47	66.47	65.55	65.99	16680
2012-10-25	66.39	66.46	65.82	66.46	14484
2012-10-26	66.24	66.55	65.82	65.82	5436
2012-10-31	65.80	66.55	65.50	66.55	16849
2012-11-01	66.46	67.34	66.22	66.59	28222
2012-11-02	66.66	66.91	65.29	65.30	25504
2012-11-05	65.30	65.98	65.10	65.52	24696
2012-11-06	65.56	66.28	65.38	66.13	22242
2012-11-07	65.28	65.28	63.81	63.81	34740
2012-11-08	63.88	65.07	62.80	62.80	36621
2012-11-09	62.18	63.41	61.91	62.70	31287
2012-11-12	63.01	63.20	62.48	62.66	59232
2012-11-13	62.51	63.26	62.40	62.43	24078
2012-11-14	62.75	62.79	61.33	61.44	103266
2012-11-15	61.54	63.00	61.50	61.80	35816
2012-11-16	61.60	62.60	61.20	62.01	44338
2012-11-19	62.23	63.39	61.94	62.35	156542
2012-11-20	61.41	62.25	60.91	62.15	27816
2012-11-21	62.70	62.70	61.80	62.62	14101
2012-11-23	62.62	63.62	62.50	63.35	14079
2012-11-26	63.01	64.00	62.96	64.00	29248
2012-11-27	63.80	64.39	61.75	61.95	48845
2012-11-28	61.95	62.40	60.80	62.08	25254
2012-11-29	62.56	63.01	62.41	62.79	12140
2012-11-30	62.84	63.09	62.37	63.09	42750
2012-12-03	63.09	63.72	62.34	63.63	23089
2012-12-04	63.70	64.14	63.05	63.80	17112
2012-12-05	63.86	64.19	63.41	63.60	19708
2012-12-06	63.79	64.41	63.64	64.14	14672
2012-12-07	64.50	64.70	64.00	64.31	74700
2012-12-10	64.58	64.95	63.82	63.97	33813
2012-12-11	64.15	64.59	63.84	64.22	26010
2012-12-12	64.17	64.44	63.28	63.30	20886
2012-12-13	63.18	63.47	62.50	62.61	15118
2012-12-14	62.63	63.41	62.05	62.40	21449
2012-12-17	62.65	63.63	62.09	63.49	25665
2012-12-18	63.44	64.53	63.44	64.51	28346
2012-12-19	64.34	64.79	64.27	64.59	10537
2012-12-20	64.70	65.15	64.20	65.02	88070
2012-12-21	62.28	65.18	62.28	64.29	133116
2012-12-24	64.03	64.73	63.85	64.48	16786
2012-12-26	64.40	64.60	63.52	63.74	22359
2012-12-27	63.72	64.44	62.96	64.07	33391
2012-12-28	63.68	64.25	63.01	63.08	26006
2012-12-31	63.08	64.88	63.08	64.63	38661
2013-01-02	65.82	66.52	65.81	66.35	68890
2013-01-03	66.21	66.29	65.44	65.98	32123
2013-01-04	66.40	66.67	65.73	66.48	15394
2013-01-07	66.25	66.43	65.55	65.81	13155
2013-01-08	65.74	66.22	65.30	66.17	15429
2013-01-09	66.14	66.66	65.61	65.95	11718
2013-01-10	66.07	66.25	65.67	65.92	12639
2013-01-11	66.06	66.06	65.21	65.62	17054
2013-01-14	65.34	65.98	65.11	65.90	8146
2013-01-15	64.79	65.95	64.79	65.76	17432
2013-01-16	65.39	65.59	65.05	65.37	17236
2013-01-17	65.53	66.15	65.37	65.89	17216
2013-01-18	65.75	65.85	65.42	65.58	18265
2013-01-22	65.69	66.26	65.14	66.26	19610
2013-01-23	66.21	66.42	65.30	65.85	12627
2013-01-24	66.06	66.40	65.51	65.94	13128
2013-01-25	66.30	66.30	65.15	65.69	15371
2013-01-28	65.98	66.24	65.20	65.98	21810
2013-01-29	65.98	65.98	65.25	65.63	25712
2013-01-30	65.56	66.00	65.02	65.15	19460
2013-01-31	65.08	65.60	65.00	65.45	19441
2013-02-01	65.78	66.00	65.55	65.97	25440
2013-02-04	65.78	65.90	65.13	65.50	17172
2013-02-05	65.70	66.00	65.36	65.90	17519
2013-02-06	65.96	65.97	65.52	65.81	8443
2013-02-07	65.97	66.08	65.35	65.81	13606
2013-02-08	65.85	66.30	65.81	66.08	12291
2013-02-11	65.94	66.64	65.91	66.42	7614
2013-02-12	66.75	66.95	66.35	66.95	21731
2013-02-13	66.92	67.42	66.86	67.40	14345
2013-02-14	67.30	68.12	67.30	68.03	40576
2013-02-15	68.31	68.64	67.96	68.03	35110
2013-02-19	68.20	68.84	68.16	68.84	42244
2013-02-20	67.89	68.19	66.73	66.92	30565
2013-02-21	67.14	67.66	66.47	67.19	26161
2013-02-22	67.84	67.84	66.51	67.33	27907
2013-02-25	67.32	67.77	66.07	66.07	25476
2013-02-26	66.67	66.94	65.87	66.38	16947
2013-02-27	66.01	67.99	65.81	66.15	24988
2013-02-28	65.86	66.76	65.81	65.98	31887
2013-03-01	65.71	66.41	65.50	66.33	25955
2013-03-04	65.88	66.23	65.10	65.72	18889
2013-03-05	65.78	66.19	65.22	65.82	36574
2013-03-06	65.92	66.25	65.76	66.23	14396
2013-03-07	66.06	66.95	66.06	66.95	23856
2013-03-08	67.15	67.52	66.75	66.99	28234
2013-03-11	67.47	67.47	66.76	67.00	20862
2013-03-12	66.94	67.25	66.82	67.03	24273
2013-03-13	67.00	67.25	66.98	67.00	15254
2013-03-14	67.05	67.46	66.84	67.39	23012
2013-03-15	67.30	69.70	67.18	69.70	101284
2013-03-18	68.66	69.00	68.12	68.49	27898
2013-03-19	68.50	68.89	68.12	68.33	19970
2013-03-20	68.28	68.40	68.09	68.35	13556
2013-03-21	68.13	68.67	67.76	68.22	22333
2013-03-22	68.63	69.20	68.29	68.90	26309
2013-03-25	69.20	70.31	68.76	69.64	58442
2013-03-26	69.33	70.00	69.27	70.00	30212
2013-03-27	69.45	70.00	69.43	69.93	12443
2013-03-28	69.75	70.15	69.61	69.79	19653
2013-04-01	69.61	69.87	68.53	69.13	26257
2013-04-02	69.32	69.32	67.97	68.16	23284
2013-04-03	68.11	68.37	67.46	67.46	23622
2013-04-04	67.29	68.44	67.29	68.12	9002
2013-04-05	68.76	68.76	67.42	67.80	13814
2013-04-08	67.80	68.45	67.23	67.97	16639
2013-04-09	68.07	68.48	67.16	67.16	18409
2013-04-10	67.36	68.90	67.25	68.84	15391
2013-04-11	68.76	68.76	67.97	68.25	7622
2013-04-12	68.00	68.65	67.82	68.37	21855
2013-04-15	68.50	68.50	67.00	67.00	38833
2013-04-16	67.40	68.19	67.00	67.55	19380
2013-04-17	67.00	67.43	66.00	66.20	23292
2013-04-18	66.14	66.58	66.00	66.00	9792
2013-04-19	66.00	67.75	66.00	67.41	16515
2013-04-22	67.50	67.53	66.32	66.77	16002
2013-04-23	67.27	68.40	67.15	68.40	16808
2013-04-24	68.15	68.38	67.82	68.20	11558
2013-04-25	67.90	68.38	67.90	68.30	11689
2013-04-26	68.15	68.19	67.28	67.62	11434
2013-04-29	67.92	68.05	67.55	68.01	8783
2013-04-30	68.32	68.38	67.73	68.38	24350
2013-05-01	68.33	68.33	66.01	66.01	40026
2013-05-02	66.46	67.57	66.35	67.30	13230
2013-05-03	67.90	68.36	67.90	68.24	21280
2013-05-06	68.05	69.00	68.02	69.00	33387
2013-05-07	68.94	70.25	68.49	70.24	18866
2013-05-08	69.87	69.99	69.34	69.80	22842
2013-05-09	69.80	69.85	69.32	69.50	11950
2013-05-10	69.80	69.80	69.26	69.63	6387
2013-05-13	69.80	70.18	69.38	70.11	10250
2013-05-14	69.98	70.91	69.61	70.91	16943
2013-05-15	70.71	71.37	70.62	71.12	22783
2013-05-16	71.00	71.85	70.99	71.60	18097
2013-05-17	71.85	72.00	71.40	71.58	32688
2013-05-20	70.25	71.27	70.07	71.00	18293
2013-05-21	70.78	71.00	70.06	70.76	14964
2013-05-22	70.62	71.35	69.01	69.19	27618
2013-05-23	68.96	69.61	68.56	69.61	14347
2013-05-24	69.48	69.92	69.03	69.83	10428
2013-05-28	70.00	70.98	69.15	70.06	27321
2013-05-29	69.91	69.99	68.57	69.07	19284
2013-05-30	69.17	70.07	69.17	70.01	12717
2013-05-31	69.50	69.56	69.05	69.08	15721
2013-06-03	69.47	71.00	69.00	70.88	45662
2013-06-04	70.76	70.76	69.41	69.57	18476
2013-06-05	69.34	69.62	68.72	68.98	18785
2013-06-06	68.80	69.63	68.52	69.63	21170
2013-06-07	69.91	70.00	69.00	69.45	21234
2013-06-10	69.80	70.25	69.16	70.25	12990
2013-06-11	69.75	70.50	69.13	69.83	12930
2013-06-12	70.20	70.50	69.01	69.25	13600
2013-06-13	69.28	70.49	69.03	70.48	23893
2013-06-14	70.20	70.45	69.25	69.36	11734
2013-06-17	69.58	70.00	68.75	69.04	21647
2013-06-18	69.06	70.22	69.05	69.70	21244
2013-06-19	69.48	69.87	69.04	69.35	20267
2013-06-20	68.38	69.51	68.38	68.97	36626
2013-06-21	69.25	70.50	68.52	68.60	154999
2013-06-24	68.29	68.99	67.55	68.05	27974
2013-06-25	68.75	70.23	68.05	70.23	35735
2013-06-26	70.25	70.25	68.91	69.50	22878
2013-06-27	69.94	70.49	69.59	69.80	23590
2013-07-01	68.89	70.75	68.89	70.75	21449
2013-07-02	70.84	71.25	70.21	71.19	24871
2013-07-03	71.08	71.88	70.83	71.83	9104
2013-07-05	71.73	73.03	71.51	73.03	117223
2013-07-08	73.08	75.43	73.08	75.00	79327
2013-07-09	74.81	76.28	74.19	76.21	56081
2013-07-10	75.33	76.25	75.33	76.25	27070
2013-07-11	76.61	76.88	74.86	75.15	53142
2013-07-12	74.75	75.19	74.30	74.99	16278
2013-07-15	75.47	75.70	74.89	75.70	15984
2013-07-16	75.56	76.00	74.96	75.60	15079
2013-07-17	76.00	76.48	75.45	76.11	16384
2013-07-18	75.91	77.63	75.79	77.08	16419
2013-07-19	76.72	77.80	76.53	77.76	26111
2013-07-22	77.31	78.65	77.17	78.40	18150
2013-07-23	79.00	79.62	77.20	79.44	29447
2013-07-24	79.75	80.00	79.30	80.00	23141
2013-07-25	79.46	80.24	79.23	80.01	37386
2013-07-26	79.13	79.51	78.90	79.51	35141
2013-07-29	79.11	79.50	78.74	78.80	45303
2013-07-30	78.87	79.63	78.65	78.92	30082
2013-07-31	79.12	80.60	78.84	78.90	27125
2013-08-01	79.70	80.75	79.18	80.28	29310
2013-08-02	79.75	80.25	78.63	79.71	13767
2013-08-05	79.36	80.25	79.01	80.02	17832
2013-08-06	79.69	80.20	79.50	79.87	24580
2013-08-07	79.77	79.89	79.01	79.69	33531
2013-08-08	79.90	80.05	79.63	80.05	29709
2013-08-09	79.72	80.13	79.56	80.03	36914
2013-08-12	79.62	80.62	79.62	80.59	19398
2013-08-13	80.40	80.58	79.85	80.13	29256
2013-08-14	79.95	80.45	79.94	80.03	16812
2013-08-15	79.97	80.25	79.16	79.33	56057
2013-08-16	79.00	81.00	79.00	80.00	31643
2013-08-19	79.68	80.10	79.03	79.96	27525
2013-08-20	79.79	81.49	79.79	81.06	14128
2013-08-21	79.45	79.93	78.59	79.27	26937
2013-08-22	79.70	80.65	79.16	79.99	8587
2013-08-23	79.94	80.22	79.22	79.77	10996
2013-08-26	79.81	79.98	78.56	79.37	26214
2013-08-27	78.55	79.00	76.80	77.18	36186
2013-08-28	76.45	77.89	76.18	76.82	25724
2013-08-29	76.99	77.71	76.95	77.61	19483
2013-08-30	77.33	77.50	75.84	76.09	40319
2013-09-03	76.88	77.54	75.99	76.86	39738
2013-09-04	76.72	78.46	76.52	77.55	35538
2013-09-05	77.48	78.30	77.46	78.09	10214
2013-09-06	78.48	78.48	77.50	78.00	16178
2013-09-09	78.01	78.63	77.51	78.56	17811
2013-09-10	79.25	80.55	79.05	80.22	34786
2013-09-11	79.93	80.10	79.19	79.34	17616
2013-09-12	79.12	79.59	78.47	78.53	12571
2013-09-13	78.89	79.25	78.53	79.01	8952
2013-09-16	79.51	79.51	78.64	79.50	18470
2013-09-17	79.11	79.80	78.72	79.80	20315
2013-09-18	79.51	80.55	78.91	79.26	39533
2013-09-19	79.30	79.56	77.98	78.01	29508
2013-09-20	78.70	79.78	78.12	78.50	187593
2013-09-23	78.73	78.97	78.15	78.61	36472
2013-09-24	78.92	79.67	77.00	78.99	29002
2013-09-25	79.25	80.00	78.61	79.06	23517
2013-09-26	79.12	79.61	78.80	79.46	9388
2013-09-27	78.84	79.66	78.84	79.07	5323
2013-09-30	78.50	79.90	78.30	79.08	29654
2013-10-01	79.42	79.99	78.85	79.99	18835
2013-10-02	79.62	79.93	78.60	79.26	29615
2013-10-03	79.48	79.48	78.10	78.10	22622
2013-10-04	78.10	78.71	78.10	78.43	12724
2013-10-07	77.75	78.47	77.11	77.13	16243
2013-10-08	77.25	77.41	76.53	76.53	29766
2013-10-09	76.98	78.01	76.60	76.92	15035
2013-10-10	77.90	79.26	77.20	79.05	8300
2013-10-11	78.64	80.45	78.64	80.45	33166
2013-10-14	80.01	81.00	78.63	81.00	23881
2013-10-15	80.63	80.96	80.03	80.14	16030
2013-10-16	80.42	81.00	80.42	80.67	17354
2013-10-17	80.63	80.98	80.21	80.48	23541
2013-10-18	80.98	81.36	80.20	81.00	31491
2013-10-21	80.85	81.00	80.57	80.71	13591
2013-10-22	81.04	81.24	80.25	81.08	14122
2013-10-23	81.23	81.23	80.69	80.98	13474
2013-10-24	81.09	81.15	80.72	81.02	15773
2013-10-25	81.25	81.25	80.00	80.51	18891
2013-10-28	80.80	81.21	80.16	81.05	18555
2013-10-29	81.49	81.49	80.10	80.37	46986
2013-10-30	80.65	81.05	80.40	80.42	20330
2013-10-31	80.41	80.60	79.22	79.22	20589
2013-11-01	79.70	79.81	78.40	79.81	35700
2013-11-04	79.79	79.95	78.61	79.74	26705
2013-11-05	79.80	79.90	79.02	79.23	16634
2013-11-06	79.88	80.10	79.41	79.65	13619
2013-11-07	80.09	80.66	79.25	79.25	19222
2013-11-08	79.17	81.20	79.12	81.00	42888
2013-11-11	81.11	81.11	80.10	80.36	7545
2013-11-12	80.32	80.50	79.63	79.90	8575
2013-11-13	79.70	80.39	79.61	80.18	20872
2013-11-14	80.13	80.70	79.75	80.42	9915
2013-11-15	80.26	80.70	79.91	80.60	19807
2013-11-18	80.59	81.13	80.27	80.91	27868
2013-11-19	80.91	81.46	80.51	81.19	27907
2013-11-20	80.35	80.95	80.28	80.81	23443
2013-11-21	80.90	82.70	80.32	82.67	51970
2013-11-22	82.44	82.97	81.64	82.70	25560
2013-11-25	83.00	83.92	82.22	82.98	26827
2013-11-26	83.31	83.88	83.09	83.53	104748
2013-11-27	83.83	84.74	83.27	84.62	22424
2013-11-29	84.99	85.00	83.77	84.44	13368
2013-12-02	84.27	84.60	83.10	83.11	18001
2013-12-03	83.25	83.80	82.11	82.43	19374
2013-12-04	82.22	83.37	82.01	82.21	21916
2013-12-05	82.08	82.60	82.00	82.35	16377
2013-12-06	83.20	83.51	82.16	83.47	28061
2013-12-09	83.47	83.55	82.56	82.90	24520
2013-12-10	83.07	83.07	81.61	81.67	27297
2013-12-11	81.90	82.43	80.67	80.86	27784
2013-12-12	80.80	81.62	80.70	81.08	23795
2013-12-13	81.30	81.60	80.73	81.00	12421
2013-12-16	81.08	82.79	81.08	82.79	15085
2013-12-17	82.48	82.48	81.23	81.67	10928
2013-12-18	82.00	82.96	81.41	82.75	28208
2013-12-19	82.42	82.42	81.37	81.37	21759
2013-12-20	81.33	84.10	81.33	84.10	69628
2013-12-23	84.14	84.95	83.44	84.90	22372
2013-12-24	84.80	84.97	84.34	84.89	9095
2013-12-26	84.81	86.00	84.50	84.76	18074
2013-12-27	85.28	85.50	84.53	85.34	11472
2013-12-30	85.07	85.50	84.32	84.45	15755
2013-12-31	84.71	85.40	84.26	85.07	15820
2014-01-02	84.79	84.79	82.12	82.58	45057
2014-01-03	82.53	83.58	82.11	82.91	13783
2014-01-06	83.22	83.22	81.57	81.59	35748
2014-01-07	81.94	83.00	81.94	82.93	18096
2014-01-08	82.68	82.80	81.59	81.62	21919
2014-01-09	82.11	82.39	81.58	82.06	13702
2014-01-10	82.11	82.11	81.06	81.60	23362
2014-01-13	81.26	81.57	80.60	81.15	35792
2014-01-14	81.31	81.85	80.85	81.15	12643
2014-01-15	81.05	81.94	81.05	81.89	15979
2014-01-16	81.90	81.92	80.95	81.47	10879
2014-01-17	81.54	82.19	81.29	81.57	11085
2014-01-21	82.36	83.27	81.62	83.27	14427
2014-01-22	83.52	83.86	83.20	83.60	8374
2014-01-23	83.24	83.24	82.01	82.85	16654
2014-01-24	82.22	83.40	82.13	82.21	24856
2014-01-27	86.54	86.78	82.11	82.34	29963
2014-01-28	82.11	82.43	80.45	81.02	53704
2014-01-29	80.71	80.92	78.82	79.01	48056
2014-01-30	79.42	80.00	79.00	79.58	21775
2014-01-31	79.00	79.37	78.15	78.30	38266
2014-02-03	78.30	79.28	76.25	76.25	48578
2014-02-04	76.48	77.29	76.00	76.89	30882
2014-02-05	76.65	78.04	75.20	75.88	43829
2014-02-06	75.80	76.93	75.72	76.26	32756
2014-02-07	76.41	76.41	75.35	76.22	24193
2014-02-10	76.51	77.31	75.26	76.38	24924
2014-02-11	76.30	77.53	75.31	77.00	36233
2014-02-12	77.31	77.75	76.13	76.51	35301
2014-02-13	76.26	77.40	76.26	77.28	13647
2014-02-14	77.45	77.46	76.53	77.44	12348
2014-02-18	77.51	78.07	77.15	78.00	23873
2014-02-19	77.03	77.03	75.07	75.11	33387
2014-02-20	75.23	76.00	75.11	75.86	17456
2014-02-21	76.25	76.38	75.66	75.92	32989
2014-02-24	76.12	77.07	75.78	76.68	23522
2014-02-25	76.98	76.98	76.26	76.63	13791
2014-02-26	76.96	77.45	76.61	77.45	40757
2014-02-27	76.90	77.74	76.73	77.74	26804
2014-02-28	77.87	79.07	77.15	78.06	39609
2014-03-03	77.35	77.52	76.62	76.76	13534
2014-03-04	77.87	79.99	77.87	79.30	63971
2014-03-05	79.41	79.64	78.65	79.23	24723
2014-03-06	79.28	79.35	78.71	78.71	26096
2014-03-07	79.40	79.68	78.85	79.30	20623
2014-03-10	79.45	79.58	79.01	79.58	34344
2014-03-11	79.30	79.30	78.34	78.78	17355
2014-03-12	78.35	78.99	77.31	78.98	21444
2014-03-13	79.25	79.25	77.15	77.77	18881
2014-03-14	77.50	78.36	77.50	77.68	9921
2014-03-17	78.30	78.30	77.33	77.89	11540
2014-03-18	78.02	78.66	77.00	78.66	10213
2014-03-19	78.68	79.24	77.54	78.58	21283
2014-03-20	78.22	79.55	77.98	79.51	32995
2014-03-21	79.73	79.98	77.06	77.06	100651
2014-03-24	77.67	77.99	76.56	77.23	29867
2014-03-25	77.47	77.90	77.01	77.53	10216
2014-03-26	78.10	78.10	75.87	75.87	28926
2014-03-27	76.15	76.25	75.25	75.29	27088
2014-03-28	75.66	76.23	75.06	75.06	19011
2014-03-31	75.59	77.17	75.32	76.89	27082
2014-04-01	77.00	78.75	76.49	78.43	27121
2014-04-02	78.60	78.60	77.61	77.80	8396
2014-04-03	77.85	78.06	77.28	77.31	15995
2014-04-04	77.97	78.06	75.51	75.52	30359
2014-04-07	75.67	75.91	75.04	75.19	14841
2014-04-08	75.45	75.88	75.00	75.00	21457
2014-04-09	75.48	76.00	75.10	75.22	18544
2014-04-10	75.40	75.45	73.65	73.92	49705
2014-04-11	73.53	74.14	73.25	73.25	26112
2014-04-14	74.09	74.40	73.36	73.80	31357
2014-04-15	74.00	74.25	73.03	73.84	25634
2014-04-16	74.09	74.37	73.50	73.65	18627
2014-04-17	73.54	74.77	73.40	74.43	27465
2014-04-21	74.94	83.32	74.38	74.95	54802
2014-04-22	74.87	76.19	74.87	75.31	17584
2014-04-23	75.18	75.54	74.51	74.83	11662
2014-04-24	75.11	75.11	74.01	74.10	12551
2014-04-25	73.78	75.08	73.00	73.00	32199
2014-04-28	73.65	74.10	72.62	73.25	30170
2014-04-29	73.19	73.93	72.75	72.75	22939
2014-04-30	72.50	73.34	72.50	72.52	31327
2014-05-01	72.50	72.97	71.76	72.76	45004
2014-05-02	73.34	74.34	72.35	72.78	33207
2014-05-05	72.37	73.19	72.25	72.60	21158
2014-05-06	72.56	73.05	71.50	71.51	39482
2014-05-07	71.90	72.74	71.25	72.74	40574
2014-05-08	73.35	73.43	71.55	71.63	32708
2014-05-09	71.50	73.23	71.46	73.23	22992
2014-05-12	73.73	75.12	73.58	75.11	34117
2014-05-13	74.83	75.00	73.76	74.00	27948
2014-05-14	73.61	73.70	71.86	71.86	28287
2014-05-15	71.86	72.03	70.57	71.44	54719
2014-05-16	71.15	71.76	70.51	71.76	38996
2014-05-19	71.68	73.13	71.58	73.13	28869
2014-05-20	73.01	73.19	71.79	72.61	74850
2014-05-21	72.25	72.79	72.00	72.40	34326
2014-05-22	72.50	72.99	72.24	72.61	16163
2014-05-23	72.92	73.55	72.40	73.49	22789
2014-05-27	73.49	74.49	73.00	74.40	40418
2014-05-28	74.56	74.68	73.61	74.62	28939
2014-05-29	74.70	74.93	74.41	74.67	17354
2014-05-30	74.79	75.30	74.46	74.65	21090
2014-06-02	74.72	75.00	73.61	74.53	19644
2014-06-03	74.41	75.49	74.41	74.67	25930
2014-06-04	74.68	74.68	73.69	74.16	29124
2014-06-05	74.34	76.13	74.00	75.84	57592
2014-06-06	76.23	77.32	75.31	77.09	24865
2014-06-09	77.00	78.97	76.92	78.92	36534
2014-06-10	79.08	79.25	78.10	79.09	29675
2014-06-11	78.88	78.88	77.28	77.46	19161
2014-06-12	77.30	77.30	76.20	76.58	18158
2014-06-13	77.04	77.10	75.93	76.33	13568
2014-06-16	77.86	77.90	75.85	77.06	29757
2014-06-17	76.84	78.50	76.84	78.42	25244
2014-06-18	77.78	78.49	77.55	78.22	19108
2014-06-19	78.49	78.49	78.04	78.33	16883
2014-06-20	78.50	78.65	78.05	78.50	59302
2014-06-23	78.54	78.86	78.06	78.58	22192
2014-06-24	78.32	79.99	78.00	78.27	42384
2014-06-25	78.00	78.50	77.01	78.36	26335
2014-06-26	78.74	78.84	77.34	78.50	21706
2014-06-27	77.80	78.50	76.81	76.81	114046
2014-06-30	76.81	77.54	76.58	77.20	27298
2014-07-01	77.20	78.50	77.20	78.00	50720
2014-07-02	77.90	78.43	77.56	77.79	18622
2014-07-03	78.10	78.69	77.82	78.69	17474
2014-07-07	78.34	78.34	77.52	77.61	12624
2014-07-08	77.49	77.53	76.77	76.89	21587
2014-07-09	77.38	77.56	76.80	77.19	10400
2014-07-10	76.05	76.52	74.00	75.75	22487
2014-07-11	75.61	76.17	75.12	75.30	23836
2014-07-14	76.07	76.29	75.53	75.74	14668
2014-07-15	75.90	76.55	75.20	75.82	16759
2014-07-16	76.05	76.45	75.03	75.34	15646
2014-07-17	74.73	74.75	72.87	73.34	31360
2014-07-18	72.95	74.79	72.95	74.60	36568
2014-07-21	73.95	74.11	73.22	73.82	25310
2014-07-22	74.10	75.11	74.00	74.21	21810
2014-07-23	74.20	74.61	73.38	74.28	26342
2014-07-24	74.00	75.23	73.75	75.00	30596
2014-07-25	74.32	74.95	74.08	74.60	19817
2014-07-28	74.61	75.10	73.41	74.40	45027
2014-07-29	74.95	76.65	74.95	75.87	32208
2014-07-30	76.60	76.79	75.90	76.32	20599
2014-07-31	75.80	76.40	75.34	75.34	44257
2014-08-01	75.40	75.66	73.84	74.30	27782
2014-08-04	74.85	75.00	73.85	74.89	24812
2014-08-05	74.61	75.44	74.31	75.31	19846
2014-08-06	75.00	77.00	75.00	76.34	32971
2014-08-07	76.40	76.90	74.73	75.49	40507
2014-08-08	75.36	76.44	74.90	76.39	24642
2014-08-11	76.33	77.63	75.77	76.83	19657
2014-08-12	76.37	77.20	76.37	76.52	19395
2014-08-13	76.70	77.91	76.60	77.44	12311
2014-08-14	77.70	77.70	76.81	76.87	37289
2014-08-15	77.79	77.92	76.04	76.69	42862
2014-08-18	77.12	77.70	77.00	77.70	19933
2014-08-19	77.75	78.19	77.60	78.19	39338
2014-08-20	77.15	77.29	76.26	76.68	24232
2014-08-21	76.51	77.58	76.00	77.58	19811
2014-08-22	77.58	77.95	77.22	77.52	17319
2014-08-25	77.61	77.68	76.47	77.36	15132
2014-08-26	77.46	78.07	76.50	77.93	84896
2014-08-27	77.98	78.00	77.66	77.94	10637
2014-08-28	77.63	77.94	77.13	77.14	8794
2014-08-29	77.00	77.95	77.00	77.84	13653
2014-09-02	77.95	78.00	77.66	78.00	10625
2014-09-03	78.10	78.10	77.22	77.65	11554
2014-09-04	78.25	78.30	77.50	77.50	11850
2014-09-05	77.68	78.20	77.43	77.87	9651
2014-09-08	77.82	78.05	77.56	78.05	5653
2014-09-09	77.71	77.94	77.20	77.35	14922
2014-09-10	77.68	78.61	77.51	78.61	22488
2014-09-11	78.42	79.75	78.08	79.50	18082
2014-09-12	79.77	79.77	78.30	78.37	17410
2014-09-15	78.01	78.44	77.72	77.72	10140
2014-09-16	78.10	78.49	77.75	78.09	11166
2014-09-17	77.86	78.46	77.58	78.12	10254
2014-09-18	78.06	79.22	77.76	78.77	10813
2014-09-19	78.69	79.01	74.01	77.90	75315
2014-09-22	77.35	77.61	77.00	77.00	16427
2014-09-23	76.97	77.00	76.20	76.20	26928
2014-09-24	76.59	77.00	76.18	76.72	14290
2014-09-25	77.04	77.04	76.00	76.00	28435
2014-09-26	76.05	76.32	75.61	76.25	15018
2014-09-29	75.50	76.84	75.50	76.35	20213
2014-09-30	76.22	76.62	75.42	75.42	32282
2014-10-01	75.78	76.17	75.06	75.14	27752
2014-10-02	75.50	75.87	74.59	75.70	19842
2014-10-03	76.60	76.60	75.93	75.93	11479
2014-10-06	75.86	76.18	75.15	75.15	14463
2014-10-07	75.00	75.58	74.36	74.37	24387
2014-10-08	74.45	76.10	74.25	75.70	22267
2014-10-09	75.25	75.25	74.25	74.32	21238
2014-10-10	74.00	75.94	74.00	74.23	24765
2014-10-13	74.56	76.10	74.56	75.92	28242
2014-10-14	75.97	77.92	75.97	77.42	31884
2014-10-15	76.18	77.05	75.17	76.14	35741
2014-10-16	75.73	78.00	75.73	77.64	33031
2014-10-17	78.27	78.27	77.00	77.00	18918
2014-10-20	76.94	77.53	76.80	77.53	17859
2014-10-21	77.52	78.90	77.52	78.75	24230
2014-10-22	78.90	78.90	77.42	77.70	12839
2014-10-23	78.20	79.79	78.05	79.04	35130
2014-10-24	78.68	79.30	78.29	78.51	17992
2014-10-27	79.05	80.00	78.52	79.53	35383
2014-10-28	78.68	82.00	78.68	82.00	52689
2014-10-29	80.00	83.55	78.50	83.50	53143
2014-10-30	82.49	84.46	81.26	83.97	46584
2014-10-31	84.25	84.61	83.81	84.37	50920
2014-11-03	84.25	85.00	83.49	84.27	30439
2014-11-04	84.39	84.57	83.63	84.26	23032
2014-11-05	84.95	85.59	83.65	84.82	35114
2014-11-06	84.50	85.89	84.24	85.75	18459
2014-11-07	85.20	85.75	84.92	85.72	21228
2014-11-10	85.27	86.00	83.55	86.00	28626
2014-11-11	85.68	86.63	84.01	85.90	31731
2014-11-12	85.38	86.97	85.38	86.97	18835
2014-11-13	86.51	87.26	86.51	87.26	7566
2014-11-14	85.83	86.45	85.09	85.30	25011
2014-11-17	85.00	85.24	83.30	84.80	15769
2014-11-18	85.00	85.62	84.81	85.08	18711
2014-11-19	84.21	84.21	81.53	81.87	36038
2014-11-20	81.67	83.28	81.64	83.10	15519
2014-11-21	84.07	84.10	81.93	82.41	16728
2014-11-24	82.29	83.90	82.29	83.87	19695
2014-11-25	83.71	83.99	83.40	83.78	8016
2014-11-26	83.43	83.98	82.98	83.98	8567
2014-11-28	83.61	83.80	81.44	81.44	12858
2014-12-01	81.50	81.69	80.63	80.63	14686
2014-12-02	80.55	83.50	80.55	82.98	17976
2014-12-03	82.46	84.45	82.46	83.91	35569
2014-12-04	83.50	84.85	82.92	83.50	16681
2014-12-05	83.50	86.48	83.50	85.06	21606
2014-12-08	85.00	86.21	84.28	85.29	38437
2014-12-09	84.13	86.96	84.09	86.85	36258
2014-12-10	86.66	87.00	84.02	84.09	35760
2014-12-11	84.71	86.48	84.71	85.00	23526
2014-12-12	84.00	85.01	83.53	83.61	18905
2014-12-15	84.00	84.80	83.20	83.26	33839
2014-12-16	83.00	85.66	82.31	83.96	24282
2014-12-17	84.35	87.00	83.71	87.00	37751
2014-12-18	87.00	88.17	86.15	88.00	37281
2014-12-19	87.54	87.98	85.75	85.96	125461
2014-12-22	86.50	87.04	85.36	86.71	22989
2014-12-23	87.14	88.38	85.82	87.66	24202
2014-12-24	87.12	88.24	85.76	87.70	10474
2014-12-26	88.13	88.98	86.79	88.59	14831
2014-12-29	88.96	89.84	88.51	89.82	21807
2014-12-30	89.25	89.68	88.56	88.88	15594
2014-12-31	88.89	89.56	88.28	88.48	18091
2015-01-02	88.27	88.39	86.43	87.60	19111
2015-01-05	87.26	87.26	85.33	85.47	19285
2015-01-06	84.28	86.00	83.46	83.52	29966
2015-01-07	83.98	84.21	82.73	82.75	37747
2015-01-08	83.52	84.84	82.58	84.73	19372
2015-01-09	84.78	84.78	82.80	82.80	19420
2015-01-12	82.55	82.55	81.81	82.50	16524
2015-01-13	83.31	84.53	81.34	82.51	21198
2015-01-14	81.75	82.62	81.21	82.50	14898
2015-01-15	82.16	82.16	80.62	81.22	14589
2015-01-16	80.74	82.27	80.74	82.11	25706
2015-01-20	82.12	82.12	80.27	80.69	33929
2015-01-21	80.38	81.25	79.68	80.01	20752
2015-01-22	80.94	83.77	79.46	83.66	23169
2015-01-23	83.90	83.90	81.65	82.83	14149
2015-01-26	82.48	83.29	81.31	83.24	11610
2015-01-27	83.15	83.94	81.01	82.49	24994
2015-01-28	82.79	82.79	79.62	79.80	48596
2015-01-29	80.22	83.31	80.00	83.23	28262
2015-01-30	82.21	82.75	80.20	80.41	32342
2015-02-02	81.06	83.02	81.06	83.02	26768
2015-02-03	82.85	85.60	82.85	84.86	37031
2015-02-04	85.00	85.34	83.82	84.71	29782
2015-02-05	84.14	86.00	84.14	85.99	20662
2015-02-06	86.13	87.97	86.13	86.74	19549
2015-02-09	86.00	86.83	85.04	85.43	14010
2015-02-10	85.36	86.00	84.50	85.50	15121
2015-02-11	84.99	85.78	84.80	85.06	9759
2015-02-12	85.41	86.75	85.00	86.74	12238
2015-02-13	86.49	87.00	86.42	86.79	10972
2015-02-17	87.00	87.30	86.50	87.30	23749
2015-02-18	85.87	86.25	85.00	85.39	13200
2015-02-19	85.45	85.74	85.00	85.26	5988
2015-02-20	85.41	86.46	84.29	86.45	16955
2015-02-23	85.81	86.59	85.17	85.62	25048
2015-02-24	85.82	87.00	85.57	86.32	9612
2015-02-25	86.00	86.28	85.46	85.61	11091
2015-02-26	85.46	86.35	85.46	86.16	8055
2015-02-27	86.09	86.40	84.96	85.12	17339
2015-03-02	85.77	86.60	85.16	86.24	11106
2015-03-03	85.77	86.52	85.09	85.62	13183
2015-03-04	85.20	85.86	85.00	85.00	9986
2015-03-05	85.71	85.75	84.19	85.51	18849
2015-03-06	85.12	86.55	84.78	84.85	17980
2015-03-09	84.33	85.75	84.33	85.21	21970
2015-03-10	84.83	84.83	83.62	83.75	18638
2015-03-11	83.69	84.79	83.59	84.43	17151
2015-03-12	84.84	85.79	84.64	85.29	78764
2015-03-13	85.35	85.89	83.50	84.92	22332
2015-03-16	84.82	85.18	84.36	84.95	21228
2015-03-17	84.31	84.92	84.12	84.48	22373
2015-03-18	84.09	84.96	83.50	84.03	28527
2015-03-19	83.65	84.75	83.30	83.57	23051
2015-03-20	84.00	85.44	83.41	85.44	168524
2015-03-23	85.00	85.36	83.82	84.22	36649
2015-03-24	83.85	85.11	83.53	83.94	59697
2015-03-25	83.70	85.08	83.69	83.69	48046
2015-03-26	83.58	84.73	83.32	84.44	21334
2015-03-27	84.27	84.47	83.45	84.47	30649
2015-03-30	84.39	85.84	84.39	85.34	18696
2015-03-31	84.95	86.00	83.93	85.56	52250
2015-04-01	85.54	86.19	83.92	86.09	20652
2015-04-02	86.58	86.89	85.36	86.18	14036
2015-04-06	85.51	86.78	85.31	85.96	14323
2015-04-07	85.35	86.32	85.07	85.75	20455
2015-04-08	85.59	86.35	85.52	86.02	19939
2015-04-09	86.10	86.48	85.62	86.18	17601
2015-04-10	86.36	87.00	86.24	86.50	28583
2015-04-13	86.52	87.19	86.52	87.00	24303
2015-04-14	86.97	87.10	86.29	86.68	13455
2015-04-15	86.76	87.35	86.76	87.21	19324
2015-04-16	86.80	87.50	86.80	87.32	14839
2015-04-17	86.88	86.88	85.63	85.63	22139
2015-04-20	85.74	87.06	85.01	86.78	15952
2015-04-21	86.65	86.99	85.93	86.35	5537
2015-04-22	86.79	86.79	85.73	86.69	13433
2015-04-23	86.50	86.82	85.83	86.67	7093
2015-04-24	86.06	86.40	85.57	85.95	16815
2015-04-27	85.31	86.71	84.55	84.68	18768
2015-04-28	84.48	85.69	84.48	85.28	20882
2015-04-29	85.28	85.80	84.23	84.40	18379
2015-04-30	84.24	84.24	82.11	82.56	54925
2015-05-01	84.80	84.80	81.61	81.67	61983
2015-05-04	82.40	83.96	82.05	83.46	63674
2015-05-05	82.93	83.10	82.22	82.77	34817
2015-05-06	82.32	83.09	82.00	82.81	17633
2015-05-07	83.14	83.29	82.08	83.25	13561
2015-05-08	83.64	83.64	82.26	83.23	11907
2015-05-11	83.09	83.97	83.09	83.58	12151
2015-05-12	83.20	83.58	82.50	83.28	15069
2015-05-13	83.09	83.79	82.38	83.17	27410
2015-05-14	83.15	84.14	82.63	83.60	16900
2015-05-15	83.20	83.20	82.20	82.28	40483
2015-05-18	82.37	83.96	82.37	83.96	26629
2015-05-19	84.01	84.86	83.05	84.41	24717
2015-05-20	83.83	84.10	83.22	83.44	19554
2015-05-21	83.40	83.64	83.00	83.24	10624
2015-05-22	83.33	83.44	82.51	82.74	20338
2015-05-26	82.83	82.83	81.01	82.12	25932
2015-05-27	82.15	83.11	81.61	83.08	17278
2015-05-28	82.22	83.93	82.06	83.39	32355
2015-05-29	82.91	83.51	82.35	82.67	16266
2015-06-01	82.80	82.99	82.08	82.70	23544
2015-06-02	82.50	83.89	82.50	83.26	16645
2015-06-03	83.15	84.43	82.87	84.43	43399
2015-06-04	83.57	84.30	82.96	83.96	17693
2015-06-05	84.39	85.80	84.15	85.60	41031
2015-06-08	85.42	86.44	85.14	86.05	19614
2015-06-09	85.98	87.42	85.43	86.62	23058
2015-06-10	86.62	88.97	86.59	88.38	49509
2015-06-11	88.94	88.94	86.54	87.17	30243
2015-06-12	86.90	87.40	85.78	86.50	20051
2015-06-15	85.78	86.62	85.04	86.26	19511
2015-06-16	85.81	87.88	85.81	87.86	22385
2015-06-17	87.66	88.00	85.82	86.02	17989
2015-06-18	86.62	87.53	86.20	87.35	31233
2015-06-19	87.10	88.49	87.00	88.31	79311
2015-06-22	88.50	89.33	88.40	89.27	20971
2015-06-23	89.00	90.00	88.62	90.00	29370
2015-06-24	89.17	89.91	87.71	89.07	24144
2015-06-25	89.11	89.94	88.94	89.30	23359
2015-06-26	89.77	90.00	89.00	89.28	46929
2015-06-29	88.50	89.12	87.44	87.49	19509
2015-06-30	88.60	88.60	87.25	87.37	14506
2015-07-01	88.54	89.24	87.21	89.04	25516
2015-07-02	88.40	88.70	86.91	86.91	16461
2015-07-06	86.00	87.84	85.11	87.35	19704
2015-07-07	87.40	87.75	85.80	86.29	22933
2015-07-08	86.30	86.59	85.70	86.30	16845
2015-07-09	87.39	88.90	86.32	86.63	16909
2015-07-10	87.50	88.43	86.82	88.41	16864
2015-07-13	89.30	89.37	88.26	88.55	12367
2015-07-14	87.90	89.18	87.90	88.92	13838
2015-07-15	88.92	89.48	87.93	89.48	20199
2015-07-16	89.21	90.92	89.18	89.26	41137
2015-07-17	89.35	89.53	88.39	88.51	16353
2015-07-20	88.85	89.17	88.14	88.56	7498
2015-07-21	89.10	90.83	88.07	88.78	17557
2015-07-22	88.78	89.30	88.73	88.95	13381
2015-07-23	88.70	89.51	87.07	87.20	20122
2015-07-24	86.99	87.21	86.30	86.42	17872
2015-07-27	86.00	87.05	85.70	86.35	16372
2015-07-28	87.20	87.60	86.41	87.47	17163
2015-07-29	87.77	89.24	87.44	88.11	16293
2015-07-30	87.61	88.82	85.16	87.79	27968
2015-07-31	88.15	88.87	87.43	87.60	24841
2015-08-03	87.34	87.67	86.44	87.30	56392
2015-08-04	87.11	87.90	87.11	87.27	19365
2015-08-05	87.87	89.00	87.79	88.72	19554
2015-08-06	88.64	88.77	87.21	87.31	33744
2015-08-07	86.96	87.04	86.31	86.69	17241
2015-08-10	87.33	87.95	86.82	87.71	21816
2015-08-11	87.47	87.97	86.80	87.82	13416
2015-08-12	87.00	87.80	85.39	85.82	30686
2015-08-13	86.15	86.98	85.75	86.59	19414
2015-08-14	86.37	87.46	86.37	87.28	9445
2015-08-17	87.14	87.70	86.80	87.50	19529
2015-08-18	87.50	88.00	87.00	87.42	23425
2015-08-19	86.28	87.15	85.61	85.75	25480
2015-08-20	85.60	86.89	84.21	84.22	25254
2015-08-21	82.00	84.56	81.06	83.51	45242
2015-08-24	81.21	82.86	80.40	80.40	44243
2015-08-25	83.44	83.51	80.15	80.54	49182
2015-08-26	81.87	82.75	81.16	82.58	55367
2015-08-27	83.62	83.62	82.00	82.89	24253
2015-08-28	82.39	83.83	82.26	82.87	27018
2015-08-31	83.91	86.87	82.87	84.21	25321
2015-09-01	82.40	83.04	81.00	81.00	28480
2015-09-02	82.21	82.81	81.98	82.81	32319
2015-09-03	82.74	83.29	82.40	82.43	13404
2015-09-04	82.02	82.46	81.50	82.13	22866
2015-09-08	83.09	83.57	82.78	83.25	16778
2015-09-09	84.10	84.31	83.08	83.16	15334
2015-09-10	83.64	84.90	83.00	84.49	20723
2015-09-11	83.85	84.90	83.85	84.82	14712
2015-09-14	85.00	85.75	84.93	85.66	13242
2015-09-15	85.50	86.86	84.48	86.71	22333
2015-09-16	86.00	86.87	85.74	86.59	18942
2015-09-17	86.78	86.90	84.50	85.65	23467
2015-09-18	84.37	89.00	83.39	89.00	302124
2015-09-21	88.85	89.82	88.50	89.40	63861
2015-09-22	89.01	89.49	88.22	88.55	26750
2015-09-23	88.31	89.26	88.31	88.78	15389
2015-09-24	88.24	89.99	88.21	89.60	48542
2015-09-25	89.70	90.49	89.25	89.25	41060
2015-09-28	88.96	89.49	88.12	88.50	36970
2015-09-29	89.06	89.18	88.25	88.84	24238
2015-09-30	89.32	90.36	89.01	90.22	29931
2015-10-01	89.83	90.08	88.75	89.92	21433
2015-10-02	88.75	88.80	87.20	88.61	25358
2015-10-05	89.24	91.00	88.85	91.00	27755
2015-10-06	90.32	90.82	89.48	90.40	28828
2015-10-07	90.40	92.38	90.33	92.38	38393
2015-10-08	92.00	92.48	91.21	92.30	30198
2015-10-09	92.43	92.96	92.05	92.50	15427
2015-10-12	91.80	93.50	91.78	93.29	48709
2015-10-13	92.26	93.12	91.92	91.92	13474
2015-10-14	92.25	92.25	88.42	88.44	16874
2015-10-15	88.93	91.91	88.71	91.91	24115
2015-10-16	92.81	92.81	90.90	92.17	18358
2015-10-19	93.21	93.21	90.92	91.96	12267
2015-10-20	91.74	93.20	91.74	93.17	17797
2015-10-21	93.34	93.34	91.13	91.36	10764
2015-10-22	92.16	93.88	92.16	93.88	23931
2015-10-23	94.04	94.90	93.04	94.88	30506
2015-10-26	94.06	94.89	92.81	94.43	14994
2015-10-27	94.07	94.12	91.14	91.30	26295
2015-10-28	104.58	95.24	92.19	95.24	36377
2015-10-29	94.70	94.70	93.50	94.15	25394
2015-10-30	93.60	93.67	90.59	90.72	21563
2015-11-02	90.90	92.60	90.88	92.55	24170
2015-11-03	92.00	92.67	91.40	92.33	15429
2015-11-04	91.90	92.71	91.74	92.19	15633
2015-11-05	92.04	94.65	91.48	94.11	25755
2015-11-06	93.99	96.44	93.99	96.44	38693
2015-11-09	96.27	96.47	93.90	94.73	15410
2015-11-10	94.44	96.21	94.22	95.90	12817
2015-11-11	95.99	96.60	95.16	95.79	23322
2015-11-12	94.96	95.98	94.02	94.11	34225
2015-11-13	93.28	94.69	92.50	93.02	33486
2015-11-16	93.24	94.82	92.75	94.78	14762
2015-11-17	94.49	95.96	94.40	94.87	20329
2015-11-18	94.37	95.41	93.22	95.13	17155
2015-11-19	94.60	94.64	93.41	93.72	29757
2015-11-20	94.10	95.45	93.96	95.24	19927
2015-11-23	94.78	96.00	94.74	95.24	19405
2015-11-24	94.31	96.38	94.31	96.27	22667
2015-11-25	96.10	96.49	95.64	96.29	23780
2015-11-27	95.91	96.47	95.18	96.26	18002
2015-11-30	96.18	98.00	95.60	97.01	90267
2015-12-01	97.63	97.90	96.98	97.68	30927
2015-12-02	97.43	97.98	96.87	96.90	27440
2015-12-03	96.81	98.67	96.62	96.81	38014
2015-12-04	97.38	99.68	96.49	99.37	45329
2015-12-07	98.88	99.61	96.45	97.21	38118
2015-12-08	96.97	96.97	95.62	95.62	11661
2015-12-09	94.90	96.00	93.50	94.04	16355
2015-12-10	94.53	95.86	93.83	94.77	24822
2015-12-11	93.00	94.21	91.21	92.10	42520
2015-12-14	92.00	93.64	90.65	91.99	46424
2015-12-15	92.88	93.95	91.61	92.65	45883
2015-12-16	92.50	92.50	89.54	91.57	64298
2015-12-17	92.33	92.33	88.85	90.75	90224
2015-12-18	90.11	90.50	84.27	84.27	347982
2015-12-21	85.50	88.23	85.00	88.23	79138
2015-12-22	88.65	91.83	87.00	91.82	67908
2015-12-23	91.96	92.92	91.01	92.42	244826
2015-12-24	92.06	92.77	91.05	92.15	12157
2015-12-28	91.65	92.63	90.51	92.16	29167
2015-12-29	92.98	94.06	92.20	93.56	25079
2015-12-30	93.68	93.98	92.81	93.51	31671
2015-12-31	92.97	93.08	90.30	90.48	34362
2016-01-04	89.80	90.11	86.87	87.69	80468
2016-01-05	88.05	88.77	87.62	88.32	17076
2016-01-06	87.01	88.27	86.85	87.42	31302
2016-01-07	86.14	86.76	85.08	85.36	27283
2016-01-08	85.45	87.03	83.64	83.67	69569
2016-01-11	85.20	86.15	84.57	85.87	28440
2016-01-12	86.00	86.49	85.19	86.00	37446
2016-01-13	86.49	86.49	83.25	83.59	33787
2016-01-14	83.86	85.76	83.86	84.68	18422
2016-01-15	82.53	83.85	81.66	83.62	41330
2016-01-19	84.58	84.58	82.66	83.11	29447
2016-01-20	82.50	85.00	81.25	84.34	25995
2016-01-21	84.22	84.58	82.96	83.16	23047
2016-01-22	84.06	84.83	81.69	84.83	23863
2016-01-25	84.50	84.50	81.50	81.50	40376
2016-01-26	81.60	84.52	81.26	83.50	36673
2016-01-27	83.05	84.68	81.25	82.50	37925
2016-01-28	83.62	85.21	82.89	84.78	20300
2016-01-29	84.74	88.11	84.68	88.11	63593
2016-02-01	87.57	87.57	85.82	86.76	50568
2016-02-02	85.89	86.75	84.40	84.97	59500
2016-02-03	85.50	85.50	82.57	84.98	43572
2016-02-04	85.45	85.93	83.60	84.84	21550
2016-02-05	84.54	84.54	82.64	82.64	31234
2016-02-08	82.39	84.40	82.01	83.58	36687
2016-02-09	82.50	84.00	82.50	82.90	24004
2016-02-10	83.10	84.30	82.01	82.02	19322
2016-02-11	81.68	82.00	79.01	81.20	39136
2016-02-12	81.92	84.26	81.92	84.02	17648
2016-02-16	84.92	85.66	83.70	85.30	24645
2016-02-17	84.64	84.89	83.12	83.80	26758
2016-02-18	83.68	84.39	82.31	82.83	10878
2016-02-19	82.78	84.42	82.60	84.13	25622
2016-02-22	85.00	85.44	84.40	84.81	45939
2016-02-23	84.69	85.00	82.76	83.01	55222
2016-02-24	82.50	84.42	81.70	83.97	59803
2016-02-25	83.82	85.00	82.96	84.79	66264
2016-02-26	84.99	86.00	84.40	85.65	43621
2016-02-29	85.45	85.92	84.30	85.19	53542
2016-03-01	85.19	87.08	85.12	87.08	23221
2016-03-02	86.71	87.61	86.08	87.24	38180
2016-03-03	87.19	88.40	85.45	87.78	35613
2016-03-04	88.36	88.90	87.75	88.04	20726
2016-03-07	87.93	89.80	87.93	89.78	37824
2016-03-08	89.06	89.67	88.00	88.04	21226
2016-03-09	88.92	89.22	87.70	87.79	28435
2016-03-10	88.35	89.31	87.27	88.34	33970
2016-03-11	89.45	90.00	88.41	90.00	26034
2016-03-14	89.53	89.53	88.92	88.92	2213
2016-03-15	88.25	89.97	88.23	88.88	19055
2016-03-16	89.40	89.79	87.60	88.37	36001
2016-03-17	88.12	90.60	88.08	90.45	19436
2016-03-18	90.98	91.80	90.00	91.42	108791
2016-03-21	91.07	91.31	89.71	91.02	54225
2016-03-22	90.50	91.13	87.57	90.84	36469
2016-03-23	90.66	90.90	88.41	88.91	32720
2016-03-24	88.40	89.67	88.31	89.66	51597
2016-03-28	88.80	89.66	88.71	88.84	8965
2016-03-29	87.56	90.54	87.56	90.49	25066
2016-03-30	90.50	91.40	90.18	90.68	16148
2016-03-31	90.89	90.96	89.56	90.00	18796
2016-04-01	89.32	90.46	88.21	90.46	23901
2016-04-04	89.50	89.80	88.62	88.89	21889
2016-04-05	88.58	88.86	87.01	87.16	19820
2016-04-06	87.80	88.67	87.60	88.57	13788
2016-04-07	87.82	87.82	85.35	86.26	29892
2016-04-08	86.95	87.51	85.87	86.34	14812
2016-04-11	88.42	88.42	86.61	87.88	15604
2016-04-12	87.74	89.44	87.24	89.11	35047
2016-04-13	89.32	91.94	89.05	91.94	41985
2016-04-14	91.50	93.96	90.50	92.40	19705
2016-04-15	91.91	92.81	90.99	91.15	26336
2016-04-18	88.59	92.73	88.59	92.50	9792
2016-04-19	92.36	92.81	91.67	92.80	14563
2016-04-20	92.42	93.34	92.19	93.17	17866
2016-04-21	92.65	92.86	91.56	92.45	8701
2016-04-22	92.33	93.44	92.33	92.88	14420
2016-04-25	88.83	90.36	87.78	89.89	28193
2016-04-26	90.53	93.00	90.14	92.72	28632
2016-04-27	92.43	92.72	90.32	91.85	30805
2016-04-28	90.02	91.71	90.02	91.19	32224
2016-04-29	91.36	91.87	90.64	91.80	24069
2016-05-02	91.88	93.38	91.49	92.90	13974
2016-05-03	91.75	92.25	90.40	90.90	19572
2016-05-04	90.26	90.97	89.49	90.06	13569
2016-05-05	90.21	90.59	89.26	89.32	14300
2016-05-06	89.35	90.36	89.08	90.34	14023
2016-05-09	90.00	91.21	89.60	89.99	6622
2016-05-10	90.70	91.62	90.45	91.31	12666
2016-05-11	90.92	92.01	90.50	90.55	13591
2016-05-12	90.00	90.42	89.47	89.73	10595
2016-05-13	91.66	91.66	89.15	89.54	11610
2016-05-16	90.00	90.56	89.81	90.33	26845
2016-05-17	89.95	90.53	88.13	88.32	32683
2016-05-18	87.59	91.10	87.59	91.10	23749
2016-05-19	91.40	91.50	88.51	89.29	23751
2016-05-20	89.83	90.90	88.69	90.49	14395
2016-05-23	89.90	91.49	89.90	90.07	19953
2016-05-24	90.56	92.99	90.54	92.89	45344
2016-05-25	92.80	93.23	91.24	92.74	35651
2016-05-26	92.84	92.93	91.59	92.37	14671
2016-05-27	92.11	93.28	92.02	93.28	14023
2016-05-31	93.27	94.00	91.91	93.94	52497
2016-06-01	93.00	94.48	92.42	94.48	15136
2016-06-02	93.80	94.64	93.37	94.51	22765
2016-06-03	94.01	94.01	91.75	93.58	15388
2016-06-06	93.40	95.00	93.40	94.69	24801
2016-06-07	94.83	94.93	92.66	94.31	13630
2016-06-08	93.89	95.45	93.77	95.19	17145
2016-06-09	94.85	94.85	93.51	93.63	24338
2016-06-10	93.10	93.75	92.78	93.27	37866
2016-06-13	93.38	93.67	90.93	91.45	40850
2016-06-14	91.45	91.60	90.06	90.37	31880
2016-06-15	90.32	91.71	89.94	89.94	23638
2016-06-16	89.59	89.67	88.20	89.22	25250
2016-06-17	89.70	90.10	86.70	87.18	143643
2016-06-20	88.47	92.50	87.64	90.85	46089
2016-06-21	91.04	91.18	89.74	90.82	14041
2016-06-22	91.11	92.00	90.05	90.06	19292
2016-06-23	91.59	93.70	90.05	93.62	44950
2016-06-24	88.94	91.34	87.66	87.66	90555
2016-06-27	87.27	90.43	85.44	85.72	54480
2016-06-28	87.39	88.47	86.31	87.01	28759
2016-06-29	87.94	89.62	87.94	89.04	24240
2016-06-30	89.57	91.78	89.38	91.78	26937
2016-07-01	91.10	91.10	89.00	89.33	15266
2016-07-05	88.64	88.67	87.55	88.51	21472
2016-07-06	87.74	90.69	87.74	89.17	21221
2016-07-07	89.64	90.31	89.14	89.69	11981
2016-07-08	91.08	91.47	90.12	91.24	39867
2016-07-11	91.58	92.86	91.30	92.60	21730
2016-07-12	93.11	94.95	92.50	94.49	34290
2016-07-13	95.11	95.11	93.17	94.56	23440
2016-07-14	94.99	96.16	94.89	95.52	24115
2016-07-15	96.13	96.19	95.00	96.14	19457
2016-07-18	95.06	95.89	94.79	95.37	15378
2016-07-19	94.82	95.90	94.28	95.26	12093
2016-07-20	94.57	95.94	94.57	95.64	10783
2016-07-21	95.35	95.45	94.37	94.38	10471
2016-07-22	94.80	95.67	94.15	95.67	4516
2016-07-25	95.89	95.89	94.93	95.15	10397
2016-07-26	91.75	93.00	88.54	89.65	77430
2016-07-27	89.20	90.29	87.60	87.69	329324
2016-07-28	88.58	89.38	87.80	89.31	43916
2016-07-29	89.00	90.69	88.63	89.52	35503
2016-08-01	89.51	90.38	88.84	88.96	23229
2016-08-02	89.05	89.31	87.90	87.95	34328
2016-08-03	88.31	89.49	88.31	89.41	19533
2016-08-04	89.60	89.73	89.00	89.53	11897
2016-08-05	90.00	92.36	89.72	92.04	24779
2016-08-08	91.81	92.64	90.76	91.10	10751
2016-08-09	91.16	91.50	90.93	91.36	16302
2016-08-10	91.70	91.70	90.00	90.10	29974
2016-08-11	90.33	91.50	90.11	90.82	19361
2016-08-12	90.23	90.86	90.10	90.79	9313
2016-08-15	91.02	91.95	90.76	91.54	20009
2016-08-16	91.47	91.95	90.76	90.43	29953
2016-08-17	90.44	91.34	90.34	90.96	14297
2016-08-18	90.67	91.47	90.67	91.46	9711
2016-08-19	91.26	91.75	91.26	91.45	19314
2016-08-22	91.14	91.74	90.85	91.74	8838
2016-08-23	93.10	94.45	93.00	94.43	119811
2016-08-24	94.08	96.38	94.08	96.38	251586
2016-08-25	95.90	96.45	95.26	95.85	38786
2016-08-26	96.00	96.45	94.82	95.70	26448
2016-08-29	95.28	96.43	94.90	96.05	39301
2016-08-30	95.78	96.75	95.52	96.74	14747
2016-08-31	96.37	96.71	95.04	95.65	51259
2016-09-01	95.75	96.25	94.25	95.00	16735
2016-09-02	95.24	96.49	95.24	96.49	21008
2016-09-06	96.55	96.67	94.86	95.52	23437
2016-09-07	95.14	96.93	95.14	96.78	29239
2016-09-08	96.47	96.97	96.09	96.55	18914
2016-09-09	96.15	97.20	95.61	95.62	30298
2016-09-12	95.12	97.00	94.54	97.00	25076
2016-09-13	96.10	96.45	94.65	94.86	25433
2016-09-14	94.93	95.04	93.87	93.87	15149
2016-09-15	94.04	95.33	94.04	95.33	14892
2016-09-16	95.53	95.53	94.43	94.74	51649
2016-09-19	95.09	96.00	94.60	94.84	17955
2016-09-20	95.35	95.70	94.07	94.64	20524
2016-09-21	95.00	95.95	94.90	95.73	23086
2016-09-22	95.99	97.19	95.65	97.10	26334
2016-09-23	96.00	97.00	95.88	95.92	21184
2016-09-26	95.34	95.34	93.60	93.60	15790
2016-09-27	93.59	96.06	93.57	95.53	20497
2016-09-28	95.30	95.87	94.44	95.56	28021
2016-09-29	95.36	96.49	93.45	93.69	22475
2016-09-30	94.07	96.05	93.81	96.00	28413
2016-10-03	95.18	95.18	94.14	94.46	13663
2016-10-04	94.33	95.21	94.05	94.58	11435
2016-10-05	94.88	96.18	94.88	95.40	10926
2016-10-06	95.44	95.68	94.35	95.62	12284
2016-10-07	95.29	95.44	94.67	95.16	20508
2016-10-10	95.68	96.74	95.50	96.44	16531
2016-10-11	96.19	96.19	95.06	95.40	11938
2016-10-12	95.58	96.63	95.34	96.01	9929
2016-10-13	94.74	94.83	94.06	94.14	18930
2016-10-14	94.86	95.98	94.49	94.86	18924
2016-10-17	94.74	95.21	94.05	94.10	8516
2016-10-18	95.08	95.20	94.10	95.01	16995
2016-10-19	94.90	96.13	94.75	96.04	18750
2016-10-20	96.10	96.10	94.95	95.44	10718
2016-10-21	94.28	95.46	94.28	95.45	12735
2016-10-24	95.85	96.27	95.25	96.17	14324
2016-10-25	96.36	97.92	95.45	97.41	41677
2016-10-26	96.61	98.00	96.40	97.20	39148
2016-10-27	97.94	98.26	96.96	97.14	26324
2016-10-28	97.63	97.63	96.09	96.36	23845
2016-10-31	96.81	97.42	96.68	96.93	31601
2016-11-01	97.13	97.53	95.74	96.05	19677
2016-11-02	95.64	96.22	94.34	94.34	26518
2016-11-03	95.10	95.48	94.81	95.40	15655
2016-11-04	95.13	95.74	94.35	94.89	25588
2016-11-07	96.48	98.23	95.90	97.34	29441
2016-11-08	97.23	97.35	96.33	97.11	18192
2016-11-09	97.50	101.74	96.76	101.74	69347
2016-11-10	102.44	104.75	102.01	104.60	84239
2016-11-11	104.41	110.14	103.78	110.14	117698
2016-11-14	109.99	113.66	109.30	111.33	76808
2016-11-15	110.00	112.82	104.50	111.19	53339
2016-11-16	110.72	114.60	108.73	114.12	117179
2016-11-17	112.75	113.50	111.22	113.01	57720
2016-11-18	112.90	114.51	111.67	114.51	28889
2016-11-21	114.50	114.50	111.14	113.28	38770
2016-11-22	112.73	115.00	112.73	115.00	36330
2016-11-23	114.90	115.15	113.49	114.06	72598
2016-11-25	114.00	114.32	113.11	114.29	17239
2016-11-28	113.79	114.36	112.08	112.38	25394
2016-11-29	112.97	113.90	112.26	112.68	27506
2016-11-30	113.71	113.97	111.54	111.60	30735
2016-12-01	112.15	113.88	110.33	111.23	62349
2016-12-02	111.19	111.96	109.58	110.97	49159
2016-12-05	110.95	113.55	110.95	113.55	30298
2016-12-06	114.40	116.87	113.91	116.40	34453
2016-12-07	116.00	116.93	115.34	116.02	46361
2016-12-08	115.97	118.50	114.50	118.11	61467
2016-12-09	118.17	120.00	116.51	119.99	66095
2016-12-12	119.41	119.70	116.39	117.08	38998
2016-12-13	117.00	117.91	115.25	117.91	29939
2016-12-14	117.48	117.48	115.60	116.95	36560
2016-12-15	116.97	119.37	116.00	119.22	47913
2016-12-16	115.65	119.57	113.16	119.57	160916
2016-12-19	118.03	118.03	115.53	117.45	41091
2016-12-20	118.15	119.49	116.68	119.16	42572
2016-12-21	119.49	120.46	118.08	119.61	32466
2016-12-22	119.43	119.75	118.31	118.59	24853
2016-12-23	119.21	120.64	118.24	119.53	23932
2016-12-27	119.05	121.37	119.05	121.22	22287
2016-12-28	121.22	121.38	119.75	121.24	34292
2016-12-29	122.88	122.88	119.11	119.84	43527
2016-12-30	120.64	120.64	118.72	119.66	27133
2017-01-03	120.00	120.66	116.83	118.82	48945
2017-01-04	117.29	120.58	117.29	119.78	33995
2017-01-05	119.68	120.55	117.30	118.28	22553
2017-01-06	119.10	119.10	117.79	118.40	19725
2017-01-09	117.88	117.88	115.98	116.07	47914
2017-01-10	115.70	118.25	114.47	117.80	41421
2017-01-11	117.93	118.33	115.80	117.76	22138
2017-01-12	116.88	116.88	114.43	114.98	21552
2017-01-13	115.40	117.60	115.40	116.03	31547
2017-01-17	114.13	114.99	111.20	111.71	39554
2017-01-18	112.18	113.64	110.25	113.63	17234
2017-01-19	113.49	113.49	110.71	111.37	14403
2017-01-20	111.60	113.61	111.60	112.56	15486
2017-01-23	112.49	112.49	110.76	111.25	25990
2017-01-24	110.49	114.80	110.49	112.73	67076
2017-01-25	113.40	114.67	112.50	114.22	55803
2017-01-26	114.79	114.87	113.51	113.71	18027
2017-01-27	113.63	114.56	112.74	113.20	18696
2017-01-30	112.51	114.10	109.50	109.73	38010
2017-01-31	109.30	110.86	109.00	110.79	33971
2017-02-01	111.78	111.79	109.11	109.50	31398
2017-02-02	109.38	110.28	108.00	108.48	30729
2017-02-03	110.04	110.87	109.16	109.89	38383
2017-02-06	108.91	111.85	108.12	108.19	33571
2017-02-07	108.70	109.06	106.98	107.25	36787
2017-02-08	107.00	107.01	103.41	103.98	73714
2017-02-09	104.20	105.58	104.05	104.94	53944
2017-02-10	105.38	105.38	103.39	104.67	64916
2017-02-13	105.02	105.99	104.38	105.23	40548
2017-02-14	104.60	106.80	104.55	105.31	46579
2017-02-15	106.00	108.22	105.65	106.93	19156
2017-02-16	106.16	107.58	105.56	107.36	22306
2017-02-17	107.99	107.99	106.00	107.34	27892
2017-02-21	107.28	108.06	106.53	108.06	23567
2017-02-22	108.00	108.75	107.70	108.31	27552
2017-02-23	109.13	109.41	106.87	109.02	72738
2017-02-24	107.40	108.13	106.90	107.23	39637
2017-02-27	107.22	108.25	106.94	108.25	29981
2017-02-28	107.89	108.00	107.05	107.45	85387
2017-03-01	109.87	110.00	109.10	109.86	33776
2017-03-02	109.87	109.87	107.27	107.29	24115
2017-03-03	107.70	108.89	107.60	108.59	34329
2017-03-06	108.15	108.75	105.38	108.09	27389
2017-03-07	107.53	108.79	107.53	107.75	17309
2017-03-08	109.16	109.16	106.11	106.33	27409
2017-03-09	106.40	108.85	105.51	106.78	37453
2017-03-10	108.23	108.43	106.01	107.12	53279
2017-03-13	107.02	108.50	106.65	107.48	24426
2017-03-14	107.20	108.55	106.81	107.83	23515
2017-03-15	108.42	109.37	107.53	108.49	27324
2017-03-16	108.87	109.30	108.25	108.94	20050
2017-03-17	108.52	109.99	107.10	109.63	58714
2017-03-20	109.50	109.50	107.04	107.30	24413
2017-03-21	108.20	108.20	103.36	104.20	69351
2017-03-22	103.70	105.21	103.20	104.21	65170
2017-03-23	105.00	106.15	104.25	104.50	17000
2017-03-24	104.68	105.46	103.63	104.05	24442
2017-03-27	102.20	104.87	102.20	104.71	28396
2017-03-28	104.77	105.88	103.55	104.88	42062
2017-03-29	104.58	105.17	103.20	103.93	52382
2017-03-30	103.94	106.90	103.90	106.66	52639
2017-03-31	106.33	106.70	105.06	105.20	45232
2017-04-03	105.16	105.25	102.51	103.81	31308
2017-04-04	102.96	104.58	102.50	104.17	85256
2017-04-05	104.71	105.00	101.05	101.14	48409
2017-04-06	101.40	102.31	100.23	101.93	23883
2017-04-07	100.70	103.18	100.70	102.75	62284
2017-04-10	102.88	102.98	100.25	101.05	16949
2017-04-11	100.64	103.40	100.64	103.26	13503
2017-04-12	102.75	102.78	100.65	101.07	18136
2017-04-13	101.17	102.19	97.85	98.40	32864
2017-04-17	99.04	101.74	98.65	101.73	17779
2017-04-18	100.53	102.60	100.36	100.76	12277
2017-04-19	101.81	103.61	101.67	102.81	19980
2017-04-20	103.90	105.72	103.46	105.70	27071
2017-04-21	105.20	106.83	103.01	105.99	34630
2017-04-24	107.00	109.00	105.20	107.28	42253
2017-04-25	107.78	108.84	107.22	108.32	24074
2017-04-26	107.78	111.47	107.41	109.82	48134
2017-04-27	110.00	110.00	107.66	108.03	23391
2017-04-28	108.13	108.39	104.98	105.43	22424
2017-05-01	106.00	106.89	105.52	106.80	14972
2017-05-02	106.80	106.83	105.60	106.72	18671
2017-05-03	105.71	107.96	105.70	107.60	27390
2017-05-04	108.46	110.25	106.45	108.04	13855
2017-05-05	108.89	108.89	106.90	107.79	17488
2017-05-08	108.06	108.36	107.00	107.80	14944
2017-05-09	108.45	108.45	106.03	106.79	25304
2017-05-10	106.87	107.18	105.57	106.23	22652
2017-05-11	105.55	106.21	104.48	104.55	20122
2017-05-12	104.01	104.58	102.87	103.55	22035
2017-05-15	103.98	105.94	103.98	104.77	13154
2017-05-16	106.42	106.95	104.48	104.37	19800
2017-05-17	102.59	105.29	98.96	100.11	41008
2017-05-18	100.60	102.23	100.00	100.19	33289
2017-05-19	102.00	102.00	99.75	99.80	34538
2017-05-22	100.46	101.12	99.75	100.86	17424
2017-05-23	101.45	104.31	100.99	103.84	34518
2017-05-24	103.82	103.83	101.35	102.44	41240
2017-05-25	104.00	104.00	101.25	101.77	11610
2017-05-26	101.70	102.99	101.25	101.77	14902
2017-05-30	101.62	101.88	99.99	100.64	18779
2017-05-31	101.07	101.68	99.30	101.07	33532
2017-06-01	101.38	103.69	100.97	103.57	24786
2017-06-02	103.13	106.36	100.91	103.74	33083
2017-06-05	103.33	104.18	101.30	103.03	21029
2017-06-06	102.96	104.39	102.08	102.68	25970
2017-06-07	103.20	103.54	102.11	103.38	13394
2017-06-08	102.04	107.00	102.04	106.40	24093
2017-06-09	107.50	111.55	105.02	111.25	55641
2017-06-12	111.07	111.40	107.46	110.38	37488
2017-06-13	110.48	111.04	108.05	111.00	39173
2017-06-14	110.11	110.35	106.30	110.29	28130
2017-06-15	108.59	110.28	106.43	109.95	19140
2017-06-16	107.02	109.34	107.02	107.47	87329
2017-06-19	107.82	109.02	107.22	107.30	24480
2017-06-20	107.16	107.16	105.33	105.48	28163
2017-06-21	105.22	107.00	103.61	103.85	24544
2017-06-22	103.96	105.99	103.96	104.25	12520
2017-06-23	104.05	105.87	103.55	103.90	33010
2017-06-26	104.65	107.50	102.06	103.08	81604
2017-06-27	103.00	104.00	102.57	103.20	27337
2017-06-28	103.88	105.05	103.12	103.88	37862
2017-06-29	105.12	105.83	103.96	104.73	34783
2017-06-30	105.08	105.25	103.01	103.72	27406
2017-07-03	104.62	106.16	104.11	104.71	54308
2017-07-05	104.72	106.00	104.40	104.93	38165
2017-07-06	104.27	105.04	103.51	104.13	32797
2017-07-07	104.33	105.69	103.60	104.71	38827
2017-07-10	104.42	104.69	103.34	103.61	26312
2017-07-11	103.39	104.19	102.77	103.80	29319
2017-07-12	104.15	105.20	103.30	104.16	19455
2017-07-13	104.17	104.17	103.27	103.90	12623
2017-07-14	103.35	103.77	102.83	103.63	27643
2017-07-17	103.61	104.77	102.51	102.86	38855
2017-07-18	102.11	102.64	101.55	102.18	23789
2017-07-19	102.35	103.02	102.17	102.88	32917
2017-07-20	103.47	103.47	102.15	102.63	14676
2017-07-21	104.67	104.67	101.92	102.57	35611
2017-07-24	103.28	103.59	102.20	102.20	21603
2017-07-25	102.10	103.00	98.85	100.19	57894
2017-07-26	100.00	102.37	98.50	98.50	52756
2017-07-27	99.15	99.64	98.00	98.51	43974
2017-07-28	98.00	98.69	96.23	98.01	39009
2017-07-31	98.57	99.46	98.06	98.77	30774
2017-08-01	99.16	99.85	98.20	99.55	33269
2017-08-02	98.95	99.61	98.45	98.58	28094
2017-08-03	98.00	98.79	97.45	97.59	37819
2017-08-04	98.13	99.39	98.07	99.07	20292
2017-08-07	98.95	99.05	98.14	98.57	33085
2017-08-08	100.98	100.98	98.41	98.50	18656
2017-08-09	98.02	99.50	97.07	97.56	29275
2017-08-10	97.10	97.58	96.01	96.85	49864
2017-08-11	97.00	97.50	95.30	95.99	44858
2017-08-14	96.60	100.98	96.39	100.07	49674
2017-08-15	100.34	100.34	98.23	97.74	27638
2017-08-16	97.87	98.04	96.49	97.14	26399
2017-08-17	97.00	97.53	93.76	93.77	41374
2017-08-18	92.42	96.66	92.42	94.68	50352
2017-08-21	95.46	95.90	94.25	95.27	26527
2017-08-22	96.02	96.23	95.31	96.10	27557
2017-08-23	94.91	97.18	94.22	95.92	47086
2017-08-24	96.76	96.76	95.00	96.09	22556
2017-08-25	95.80	97.40	95.80	96.85	10561
2017-08-28	96.99	96.99	95.00	95.97	17284
2017-08-29	95.00	96.15	95.00	95.54	13822
2017-08-30	96.04	97.08	95.30	96.09	19286
2017-08-31	96.50	97.43	95.92	96.59	30223
2017-09-01	96.55	96.99	96.37	96.95	12781
2017-09-05	96.12	96.17	94.32	94.65	48435
2017-09-06	96.00	96.00	94.94	95.47	41488
2017-09-07	95.29	95.67	93.46	94.68	47790
2017-09-08	94.15	97.35	94.00	96.23	46893
2017-09-11	97.29	98.72	96.19	97.73	39879
2017-09-12	98.04	100.31	98.04	100.05	36336
2017-09-13	99.57	101.37	98.81	100.94	34989
2017-09-14	101.00	101.00	99.31	100.42	20764
2017-09-15	101.50	101.65	100.06	101.25	74035
2017-09-18	101.25	101.88	100.04	101.50	35800
2017-09-19	101.80	101.80	100.53	101.47	27782
2017-09-20	101.15	103.70	100.54	102.74	39393
2017-09-21	102.65	102.74	100.43	102.73	19020
2017-09-22	102.81	104.25	102.42	103.44	30363
2017-09-25	103.50	103.90	102.36	103.53	18650
2017-09-26	104.00	104.92	102.41	104.54	21705
2017-09-27	105.00	109.30	103.08	108.47	73008
2017-09-28	107.19	109.32	107.10	108.31	30421
2017-09-29	108.13	109.48	107.38	107.99	40128
2017-10-02	107.18	109.23	107.18	109.12	42866
2017-10-03	109.50	109.90	107.42	109.89	30538
2017-10-04	109.25	109.50	106.88	107.39	23619
2017-10-05	107.90	109.49	107.66	109.17	14406
2017-10-06	108.76	109.50	108.01	108.50	17178
2017-10-09	108.90	109.65	108.15	109.00	239503
2017-10-10	109.50	110.28	108.88	110.28	39465
2017-10-11	109.80	110.50	108.90	109.73	28090
2017-10-12	109.25	109.49	107.78	109.14	23955
2017-10-13	109.39	110.14	108.15	109.20	22023
2017-10-16	108.35	110.85	108.35	110.28	13633
2017-10-17	110.25	110.25	108.57	108.64	18082
2017-10-18	109.87	110.36	108.36	109.84	18453
2017-10-19	109.36	111.89	108.62	110.77	43584
2017-10-20	111.25	111.58	110.35	111.25	20233
2017-10-23	111.66	111.66	110.50	110.52	21025
2017-10-24	111.50	111.50	108.25	110.32	27517
2017-10-25	110.10	111.48	109.64	110.90	19000
2017-10-26	111.16	111.51	109.22	111.51	18198
2017-10-27	111.63	111.93	109.22	111.92	19952
2017-10-30	111.18	111.18	108.51	108.76	17024
2017-10-31	109.22	111.02	108.32	109.79	18447
2017-11-01	110.50	110.71	108.77	108.78	8961
2017-11-02	109.05	111.45	108.75	111.42	8908
2017-11-03	111.12	111.12	109.50	110.10	18919
2017-11-06	109.55	110.88	109.21	110.67	5823
2017-11-07	110.12	110.19	106.53	106.65	28237
2017-11-08	105.98	107.52	105.40	105.53	15935
2017-11-09	105.18	106.53	104.00	104.58	6477
2017-11-10	104.72	106.00	103.83	104.00	6374
2017-11-13	103.70	106.78	103.70	105.61	26318
2017-11-14	105.20	106.37	104.00	106.32	17444
2017-11-15	105.35	107.67	103.96	104.81	33340
2017-11-16	105.22	107.41	104.38	106.05	15866
2017-11-17	104.89	106.51	104.86	105.93	10832
2017-11-20	105.83	107.70	105.82	107.70	11512
2017-11-21	107.80	109.69	107.80	108.96	34017
2017-11-22	108.77	108.99	107.76	107.76	23590
2017-11-24	107.94	107.94	106.00	107.91	6488
2017-11-27	107.68	108.00	106.63	107.56	12711
2017-11-28	107.44	111.90	107.10	111.89	26025
2017-11-29	112.00	113.87	106.48	113.85	46262
2017-11-30	114.16	114.33	111.41	112.36	23767
2017-12-01	112.27	112.34	109.61	111.99	19269
2017-12-04	113.95	113.95	110.64	112.80	16768
2017-12-05	112.76	112.76	109.74	110.01	28926
2017-12-06	110.10	110.17	108.75	108.52	22710
2017-12-07	108.60	109.90	107.86	108.52	22619
2017-12-08	109.56	109.96	107.85	107.85	13474
2017-12-11	108.36	108.48	104.78	105.07	28236
2017-12-12	105.70	107.73	105.29	107.06	12666
2017-12-13	107.02	107.88	105.35	105.93	29946
2017-12-14	106.15	106.55	104.07	104.89	41712
2017-12-15	104.40	110.44	104.40	107.77	79848
2017-12-18	108.94	109.70	107.72	108.10	24741
2017-12-19	108.63	109.38	106.01	106.19	42408
2017-12-20	107.02	107.40	105.65	106.03	24013
2017-12-21	106.20	107.74	105.49	106.51	19190
2017-12-22	106.43	106.73	105.56	105.97	12629
2017-12-26	105.85	106.75	105.54	105.69	25296
2017-12-27	105.54	106.64	104.17	105.31	22299
2017-12-28	105.90	106.56	105.42	105.82	32427
2017-12-29	106.83	106.83	104.00	104.00	30233
2018-01-02	104.50	105.49	102.43	103.67	27654
2018-01-03	103.29	104.06	102.30	103.11	13772
2018-01-04	103.55	104.98	102.90	102.90	12209
2018-01-05	103.32	103.79	102.61	103.79	13465
2018-01-08	104.04	104.04	103.05	103.62	15462
2018-01-09	104.00	105.00	103.80	103.80	19242
2018-01-10	103.57	106.69	103.50	105.02	25383
2018-01-11	105.30	107.80	104.11	106.95	19437
2018-01-12	106.95	108.50	106.84	107.92	10690
2018-01-16	108.62	109.79	107.57	108.08	39173
2018-01-17	108.68	108.95	106.86	108.29	14770
2018-01-18	108.07	109.39	106.60	106.71	26133
2018-01-19	105.88	108.00	105.29	108.00	16967
2018-01-22	107.76	107.99	106.81	107.18	17133
2018-01-23	116.75	116.75	105.05	105.50	119567
2018-01-24	106.34	106.61	104.52	104.62	35854
2018-01-25	105.05	105.48	104.69	105.21	26870
2018-01-26	105.28	105.80	103.55	103.87	29120
2018-01-29	104.03	105.75	104.03	105.47	23001
2018-01-30	104.31	105.97	104.31	105.73	20981
2018-01-31	105.84	106.97	104.77	105.02	28999
2018-02-01	104.68	106.44	104.68	106.00	43458
2018-02-02	105.30	106.54	104.15	104.37	26285
2018-02-05	104.00	105.57	100.58	101.04	56348
2018-02-06	100.00	102.58	100.00	100.98	51683
2018-02-07	101.03	102.70	100.41	101.17	34786
2018-02-08	101.51	104.84	99.03	99.03	27080
2018-02-09	100.17	102.17	97.70	100.83	36140
2018-02-12	101.23	102.78	101.01	102.00	34488
2018-02-13	102.00	103.30	101.50	102.05	15018
2018-02-14	102.00	104.75	102.00	103.19	19417
2018-02-15	103.87	105.00	102.00	103.77	15155
2018-02-16	102.80	105.00	102.80	104.45	12064
2018-02-20	103.83	104.75	102.10	102.70	18944
2018-02-21	102.99	105.00	102.99	104.63	21032
2018-02-22	104.55	104.80	102.00	102.27	18775
2018-02-23	102.60	103.66	102.02	103.66	11671
2018-02-26	103.90	105.00	103.14	104.83	12798
2018-02-27	104.59	106.00	103.39	103.41	12572
2018-02-28	103.67	103.86	101.01	101.02	45593
2018-03-01	100.51	103.55	100.51	101.56	16581
2018-03-02	101.08	103.32	101.01	103.24	17485
2018-03-05	102.43	105.26	101.39	105.03	18908
2018-03-06	105.29	105.29	103.21	104.71	19387
2018-03-07	104.69	106.39	104.40	105.84	29607
2018-03-08	106.08	106.83	103.87	105.27	21015
2018-03-09	105.81	107.58	104.52	107.00	39598
2018-03-12	107.00	107.37	106.01	106.97	22967
2018-03-13	105.70	107.63	105.47	106.58	22041
2018-03-14	107.00	107.00	105.29	106.08	29029
2018-03-15	106.37	106.99	105.35	106.49	27290
2018-03-16	106.36	110.80	106.36	110.80	121285
2018-03-19	109.50	110.75	107.15	109.23	24300
2018-03-20	108.74	109.05	107.33	108.34	37237
2018-03-21	107.58	109.28	107.22	108.12	20650
2018-03-22	107.57	107.92	105.05	105.09	43726
2018-03-23	105.61	106.28	101.00	101.00	36871
2018-03-26	101.30	104.94	101.30	103.27	47815
2018-03-27	103.45	104.47	102.40	102.40	32940
2018-03-28	102.38	104.26	102.38	104.24	58628
2018-03-29	103.77	104.98	103.75	103.76	64173
2018-04-02	103.24	103.31	101.00	101.90	34871
2018-04-03	102.34	103.65	101.32	103.12	37542
2018-04-04	101.61	104.35	101.61	104.05	41620
2018-04-05	104.48	105.40	103.64	104.75	56927
2018-04-06	104.29	104.76	101.71	103.15	31430
2018-04-09	103.40	104.45	101.86	102.95	37648
2018-04-10	104.22	104.60	103.50	103.99	57265
2018-04-11	103.27	104.51	103.27	103.78	29229
2018-04-12	104.40	105.85	103.53	105.34	59423
2018-04-13	106.00	106.00	102.20	104.38	20545
2018-04-16	105.00	105.98	104.27	105.77	15554
2018-04-17	106.00	106.46	104.58	105.13	20967
2018-04-18	105.35	105.89	104.63	105.18	24900
2018-04-19	105.07	105.83	103.79	105.82	26537
2018-04-20	104.57	107.57	104.57	105.24	18328
2018-04-23	106.89	109.94	104.92	109.82	38333
2018-04-24	109.50	111.35	109.16	110.11	55680
2018-04-25	110.20	111.25	109.27	109.47	41217
2018-04-26	110.19	111.27	109.03	109.91	30257
2018-04-27	110.02	110.29	109.18	109.94	13902
2018-04-30	109.80	110.39	107.88	107.88	23001
2018-05-01	108.25	110.04	106.85	110.03	46043
2018-05-02	109.83	111.35	109.50	110.82	37934
2018-05-03	110.47	110.95	109.20	110.63	39345
2018-05-04	110.08	112.39	109.10	112.14	19090
2018-05-07	112.69	112.95	110.35	111.83	15957
2018-05-08	112.08	113.73	110.39	113.20	31632
2018-05-09	113.53	115.51	112.26	114.66	22995
2018-05-10	112.15	114.34	112.15	113.60	21322
2018-05-11	113.55	113.65	112.60	113.42	27834
2018-05-14	113.73	113.75	111.51	111.65	14941
2018-05-15	111.50	113.70	110.90	113.03	32742
2018-05-16	113.06	115.00	113.06	113.01	28494
2018-05-17	113.11	114.86	112.91	114.85	34755
2018-05-18	115.00	115.00	113.93	113.95	22500
2018-05-21	114.10	114.89	113.63	114.80	26200
2018-05-22	113.97	116.24	113.97	115.15	37667
2018-05-23	114.75	115.60	114.25	114.50	29748
2018-05-24	115.11	115.29	113.07	114.66	26475
2018-05-25	114.74	115.52	114.06	115.06	28019
2018-05-29	114.27	114.86	112.75	113.41	32949
2018-05-30	113.75	116.20	113.75	115.91	36798
2018-05-31	115.84	116.74	114.82	114.82	40962
2018-06-01	115.74	116.59	115.69	116.59	51343
2018-06-04	116.79	118.04	115.70	117.79	57869
2018-06-05	117.50	117.75	116.07	117.70	28073
2018-06-06	117.82	118.80	117.57	118.71	29152
2018-06-07	118.20	119.00	117.67	118.10	33586
2018-06-08	118.49	118.96	117.04	117.81	25845
2018-06-11	118.03	118.10	115.80	116.38	37771
2018-06-12	116.90	116.90	114.75	115.44	37500
2018-06-13	115.76	115.76	114.25	115.28	35823
2018-06-14	115.03	115.50	113.51	115.46	24923
2018-06-15	114.82	116.46	114.15	114.46	48047
2018-06-18	113.82	115.70	113.76	115.61	28347
2018-06-19	115.05	117.61	115.05	117.34	25397
2018-06-20	117.49	118.25	116.79	117.73	24586
2018-06-21	116.34	118.50	116.34	116.81	31471
2018-06-22	117.15	118.00	115.57	117.40	68880
2018-06-25	117.04	117.05	115.50	116.21	24868
2018-06-26	116.15	116.43	115.17	115.53	19213
2018-06-27	116.00	116.00	112.75	112.75	24701
2018-06-28	112.03	113.50	112.03	112.60	57701
2018-06-29	113.00	113.85	111.00	111.42	26302
2018-07-02	111.07	112.36	111.00	112.12	36363
2018-07-03	112.52	112.76	111.57	111.71	10927
2018-07-05	112.68	112.68	110.65	111.10	46383
2018-07-06	111.17	111.17	110.05	110.59	69963
2018-07-09	110.98	113.43	110.98	113.08	23820
2018-07-10	113.65	113.65	110.06	111.42	28303
2018-07-11	111.47	111.98	110.43	110.51	20813
2018-07-12	111.58	112.07	110.20	110.56	20954
2018-07-13	110.21	111.83	109.40	109.61	19986
2018-07-16	110.14	111.04	109.75	110.71	15284
2018-07-17	110.44	112.79	110.12	110.12	27638
2018-07-18	109.85	111.20	109.49	111.10	14822
2018-07-19	110.32	111.99	110.29	111.35	17840
2018-07-20	111.00	113.52	110.01	112.93	31074
2018-07-23	112.81	113.48	111.16	112.49	19536
2018-07-24	113.50	114.62	111.75	112.19	35202
2018-07-25	111.98	111.98	109.01	110.25	38915
2018-07-26	110.25	112.00	110.01	111.82	47101
2018-07-27	111.05	111.99	109.94	110.08	17755
2018-07-30	110.03	111.28	110.03	110.25	16729
2018-07-31	110.71	110.71	109.50	109.52	31947
2018-08-01	109.52	111.00	109.00	110.32	21956
2018-08-02	110.23	111.74	110.23	111.64	12912
2018-08-03	111.02	111.73	109.60	109.93	22082
2018-08-06	109.97	111.10	109.45	111.08	5436
2018-08-07	111.50	111.71	110.30	110.96	26513
2018-08-08	110.66	110.89	109.92	110.24	8404
2018-08-09	110.14	111.09	110.00	110.37	15603
2018-08-10	110.26	111.73	109.75	111.26	18057
2018-08-13	111.60	112.38	110.96	111.00	17466
2018-08-14	111.54	112.88	110.43	112.65	44879
2018-08-15	111.52	112.23	110.13	109.30	32087
2018-08-16	109.92	111.59	109.43	110.65	21715
2018-08-17	110.24	110.59	110.00	110.00	19250
2018-08-20	110.00	111.01	109.20	109.99	22878
2018-08-21	110.10	112.50	109.96	111.49	31210
2018-08-22	111.33	112.09	110.74	111.04	22319
2018-08-23	110.50	110.80	110.00	110.24	35215
2018-08-24	110.35	110.40	109.80	110.25	33734
2018-08-27	110.18	110.48	109.00	109.20	23741
2018-08-28	109.71	110.00	109.00	109.37	30883
2018-08-29	110.01	110.09	109.02	110.09	35169
2018-08-30	109.16	110.25	109.16	109.80	15516
2018-08-31	109.16	110.15	109.16	110.15	30573
2018-09-04	110.13	110.45	109.20	109.62	12573
2018-09-05	109.85	110.25	109.72	109.78	15833
2018-09-06	110.08	110.80	109.96	110.06	24778
2018-09-07	109.61	110.47	109.00	109.90	48282
2018-09-10	110.20	110.23	109.56	109.92	35774
2018-09-11	109.81	110.15	109.68	109.81	33879
2018-09-12	109.75	109.84	108.11	108.51	39346
2018-09-13	108.90	108.90	105.88	106.30	57686
2018-09-14	105.90	107.30	105.90	106.94	36752
2018-09-17	107.00	107.50	106.90	107.20	36780
2018-09-18	107.34	107.69	106.80	107.15	47894
2018-09-19	106.94	108.03	106.94	107.26	32617
2018-09-20	107.67	108.96	107.67	108.37	36047
2018-09-21	108.38	109.28	107.69	107.77	90472
2018-09-24	107.79	107.86	105.73	106.25	30394
2018-09-25	106.65	107.24	106.51	106.67	37621
2018-09-26	106.61	106.75	105.03	105.21	55624
2018-09-27	105.64	106.29	104.61	104.61	23513
2018-09-28	104.44	105.56	104.28	105.56	18165
2018-10-01	106.36	106.36	103.38	103.84	30770
2018-10-02	103.60	104.37	102.80	103.85	19543
2018-10-03	104.38	106.27	103.72	106.27	25759
2018-10-04	105.52	106.46	104.75	105.17	34638
2018-10-05	105.19	105.57	103.82	104.63	17133
2018-10-08	104.71	105.70	104.71	105.56	18459
2018-10-09	105.55	106.30	105.28	105.92	44466
2018-10-10	105.83	106.94	104.24	104.59	25019
2018-10-11	103.70	104.94	101.41	101.50	30050
2018-10-12	102.95	103.03	96.91	98.25	56092
2018-10-15	98.34	99.35	97.75	98.70	57710
2018-10-16	98.36	100.31	97.96	99.41	32471
2018-10-17	98.56	100.06	97.60	99.11	21164
2018-10-18	99.05	99.92	97.46	98.48	17904
2018-10-19	97.00	98.05	94.95	95.16	38925
2018-10-22	96.25	96.51	92.98	94.77	32458
2018-10-23	89.89	91.07	84.60	86.78	80317
2018-10-24	90.00	90.66	87.68	90.66	95147
2018-10-25	91.24	92.38	89.59	91.62	49962
2018-10-26	90.25	91.47	89.60	90.34	30683
2018-10-29	90.86	92.57	89.86	92.02	34570
2018-10-30	91.72	93.37	90.19	93.09	31546
2018-10-31	93.51	94.02	91.40	91.40	29961
2018-11-01	91.76	93.22	91.54	91.94	24146
2018-11-02	92.35	92.80	91.50	92.61	16533
2018-11-05	92.58	93.08	91.91	92.04	17140
2018-11-06	91.90	94.07	91.90	94.07	16147
2018-11-07	94.32	94.70	92.93	94.12	20211
2018-11-08	93.37	95.34	93.37	94.93	8769
2018-11-09	94.85	96.00	93.70	93.77	12366
2018-11-12	93.52	94.24	92.91	92.91	11180
2018-11-13	93.01	94.89	92.91	93.54	20484
2018-11-14	93.87	95.33	91.38	90.65	21021
2018-11-15	90.55	93.62	90.55	93.59	22034
2018-11-16	92.94	94.41	92.18	93.04	18440
2018-11-19	92.91	93.64	90.63	92.01	45857
2018-11-20	90.40	92.69	90.40	91.33	24424
2018-11-21	91.88	92.61	91.00	91.00	11869
2018-11-23	90.52	92.03	90.52	91.63	9837
2018-11-26	91.80	92.72	91.65	92.07	15035
2018-11-27	92.22	92.64	91.17	91.56	19787
2018-11-28	92.22	95.27	91.06	95.04	69442
2018-11-29	94.92	95.10	94.07	94.82	17703
2018-11-30	94.80	96.11	94.58	95.63	20580
2018-12-03	96.71	97.43	93.51	95.34	20092
2018-12-04	95.04	95.04	88.92	89.22	33249
2018-12-06	88.50	90.62	87.88	89.71	27206
2018-12-07	89.76	91.44	88.83	90.11	22218
2018-12-10	90.25	91.99	89.23	90.33	35755
2018-12-11	91.00	91.00	89.18	90.10	24965
2018-12-12	91.02	91.82	89.73	91.12	30306
2018-12-13	91.17	91.48	88.54	88.93	34401
2018-12-14	88.50	88.50	85.95	85.96	38635
2018-12-17	86.00	86.87	83.92	84.13	59986
2018-12-18	84.50	84.65	82.74	83.14	32570
2018-12-19	83.10	83.42	79.91	80.28	48392
2018-12-20	80.80	82.23	80.48	81.33	49142
2018-12-21	80.65	83.17	80.25	81.33	71749
2018-12-24	81.19	82.36	79.27	79.27	23104
2018-12-26	80.00	83.69	79.45	83.23	46673
2018-12-27	82.12	84.54	80.18	82.57	56699
2018-12-28	82.83	86.31	82.02	84.94	45522
2018-12-31	85.52	85.52	83.74	84.95	18921
2019-01-02	85.00	86.24	84.60	86.11	53141
2019-01-03	85.76	87.31	85.27	86.13	26647
2019-01-04	87.27	89.16	87.10	88.68	30973
2019-01-07	88.21	90.22	88.21	89.89	33458
2019-01-08	89.99	91.11	89.99	91.11	23179
2019-01-09	91.55	91.73	90.12	90.55	19629
2019-01-10	91.46	91.46	89.46	90.21	19283
2019-01-11	89.32	91.45	87.63	90.00	30219
2019-01-14	89.67	91.09	89.67	90.07	23547
2019-01-15	90.79	91.43	90.17	90.73	21092
2019-01-16	91.23	94.04	91.23	93.74	35095
2019-01-17	94.21	94.42	93.07	94.29	50595
2019-01-18	95.00	95.58	93.77	94.17	31265
2019-01-22	94.28	95.22	90.49	90.89	50637
2019-01-23	90.99	92.64	90.34	91.86	19204
2019-01-24	91.74	92.04	90.23	91.94	53008
2019-01-25	93.00	94.46	92.02	92.52	22546
2019-01-28	91.75	92.85	91.25	92.44	19385
2019-01-29	94.99	94.99	92.57	92.60	25045
2019-01-30	93.13	93.97	92.12	92.66	18458
2019-01-31	92.52	94.34	92.30	94.02	40782
2019-02-01	94.20	96.00	93.96	95.73	45156
2019-02-04	95.92	98.48	95.92	98.07	44745
2019-02-05	97.95	98.90	96.96	97.16	37706
2019-02-06	96.96	97.92	96.87	97.42	36849
2019-02-07	97.95	99.21	97.70	98.70	27844
2019-02-08	98.12	99.12	97.14	97.63	29871
2019-02-11	98.64	99.81	97.90	99.25	35368
2019-02-12	99.72	100.85	99.72	100.12	41799
2019-02-13	99.92	100.99	99.24	99.10	27226
2019-02-14	98.39	99.46	97.61	98.40	41469
2019-02-15	98.78	101.51	98.78	101.16	46661
2019-02-19	101.08	101.65	99.56	100.85	27693
2019-02-20	100.99	101.84	100.23	101.66	23015
2019-02-21	101.40	101.71	98.81	100.29	38038
2019-02-22	99.01	101.01	99.01	99.94	24115
2019-02-25	100.60	100.90	99.88	99.89	37191
2019-02-26	99.90	100.55	98.58	99.18	24451
2019-02-27	99.05	99.76	98.98	99.75	17294
2019-02-28	99.33	100.74	99.33	100.15	28293
2019-03-01	100.80	101.37	99.50	101.37	33105
2019-03-04	101.25	103.69	101.25	103.02	52164
2019-03-05	102.66	102.99	101.59	102.17	20919
2019-03-06	102.67	103.17	98.39	98.39	46444
2019-03-07	98.38	98.63	96.29	96.57	29851
2019-03-08	96.49	98.71	96.40	97.51	41629
2019-03-11	98.04	99.50	96.61	99.50	29200
2019-03-12	99.45	99.50	98.01	99.33	14292
2019-03-13	98.10	99.89	97.99	99.85	20109
2019-03-14	99.15	99.69	98.85	99.58	18180
2019-03-15	99.37	101.00	98.83	99.70	110706
2019-03-18	99.69	100.99	99.69	100.99	22315
2019-03-19	101.13	101.13	97.89	98.74	14144
2019-03-20	99.00	99.00	95.09	95.09	31820
2019-03-21	95.10	96.79	93.55	93.85	42134
2019-03-22	93.52	93.52	89.11	89.20	47836
2019-03-25	89.02	92.43	88.86	91.79	29353
2019-03-26	92.49	94.08	91.89	93.96	29006
2019-03-27	93.67	94.62	92.22	94.44	63184
2019-03-28	93.97	95.54	93.76	94.86	25928
2019-03-29	95.17	97.11	93.35	94.75	31599
2019-04-01	95.15	96.37	94.52	94.69	32132
2019-04-02	93.90	94.54	92.78	93.83	28278
2019-04-03	94.51	95.00	91.97	92.93	18982
2019-04-04	92.56	94.68	92.56	93.82	15288
2019-04-05	93.51	95.00	93.50	94.30	29371
2019-04-08	94.00	94.77	93.52	94.11	19853
2019-04-09	93.67	94.57	92.38	92.52	21442
2019-04-10	93.08	94.63	92.72	94.59	18962
2019-04-11	94.35	94.68	93.61	94.10	14307
2019-04-12	93.68	95.49	93.68	94.40	21184
2019-04-15	94.42	95.63	93.40	94.06	21963
2019-04-16	94.02	96.80	94.02	96.32	28882
2019-04-17	96.45	97.09	95.30	96.49	26879
2019-04-18	95.43	97.34	93.59	93.94	77758
2019-04-22	94.28	95.15	90.82	93.41	72615
2019-04-23	94.05	97.49	92.55	95.72	45442
2019-04-24	95.85	98.31	94.63	97.25	73561
2019-04-25	97.16	98.02	95.71	96.56	36697
2019-04-26	96.65	97.57	96.35	97.52	40271
2019-04-29	97.30	99.25	97.03	98.94	42708
2019-04-30	99.49	99.49	97.08	97.68	49462
2019-05-01	97.72	97.76	95.41	96.61	42452
2019-05-02	97.11	98.35	96.69	98.26	22401
2019-05-03	98.25	100.31	97.04	100.00	30072
2019-05-06	98.40	100.40	98.40	100.31	25471
2019-05-07	99.43	100.15	97.57	98.92	46405
2019-05-08	98.39	99.57	97.59	98.66	40237
2019-05-09	97.85	99.22	97.50	98.94	24796
2019-05-10	97.80	99.83	97.73	99.35	32533
2019-05-13	97.81	98.25	96.21	96.38	48013
2019-05-14	96.00	98.43	95.70	97.76	36756
2019-05-15	96.60	98.28	96.40	96.54	46430
2019-05-16	97.50	99.27	97.29	97.91	48032
2019-05-17	97.08	99.55	96.86	96.91	39884
2019-05-20	96.60	98.58	96.60	98.26	30331
2019-05-21	98.61	99.45	98.09	98.62	23257
2019-05-22	97.85	99.34	97.65	97.89	32490
2019-05-23	97.02	97.56	95.72	95.74	33490
2019-05-24	96.56	98.12	96.20	97.51	40177
2019-05-28	97.58	98.53	96.14	96.94	35132
2019-05-29	96.11	97.79	96.05	97.07	44163
2019-05-30	97.00	97.65	95.00	96.01	77711
2019-05-31	95.00	95.61	94.34	94.49	40189
2019-06-03	95.04	96.30	94.10	95.29	49220
2019-06-04	96.23	98.98	95.70	98.95	52455
2019-06-05	98.22	98.57	96.90	98.18	31812
2019-06-06	98.49	99.28	97.16	98.00	42782
2019-06-07	97.66	98.82	97.50	98.04	32536
2019-06-10	98.62	100.87	97.35	99.82	81380
2019-06-11	100.00	100.88	98.64	99.78	45568
2019-06-12	99.50	99.74	98.81	99.10	19348
2019-06-13	99.50	100.08	99.04	99.43	15014
2019-06-14	99.25	99.68	98.02	98.97	34323
2019-06-17	98.98	99.59	98.02	98.39	33904
2019-06-18	98.48	99.79	98.25	99.07	32173
2019-06-19	99.28	99.66	98.21	98.73	25118
2019-06-20	99.20	99.20	97.21	97.87	38473
2019-06-21	97.55	98.03	96.27	96.47	52170
2019-06-24	96.60	97.57	95.25	95.35	46846
2019-06-25	95.77	96.44	94.39	96.36	75999
2019-06-26	96.36	97.87	96.01	96.11	71576
2019-06-27	96.21	98.49	95.95	98.49	40105
2019-06-28	98.22	99.39	98.09	99.39	79126
2019-07-01	99.91	100.00	99.22	99.99	28717
2019-07-02	99.99	100.00	97.20	97.86	24189
2019-07-03	98.15	99.11	97.68	98.74	19194
2019-07-05	98.97	100.13	98.96	99.85	34021
2019-07-08	99.29	100.00	98.19	98.62	25960
2019-07-09	98.07	99.00	97.05	98.63	53773
2019-07-10	98.76	99.65	97.42	97.62	38950
2019-07-11	97.78	98.20	96.80	97.52	33757
2019-07-12	97.31	99.42	97.31	98.46	43403
2019-07-15	98.99	99.37	96.44	97.21	38211
2019-07-16	97.02	97.90	96.70	97.01	24942
2019-07-17	96.91	96.91	95.66	96.61	26873
2019-07-18	95.75	97.57	95.69	97.57	25331
2019-07-19	96.81	98.00	96.69	97.15	28205
2019-07-22	97.35	97.40	96.04	96.22	29153
2019-07-23	93.87	95.80	86.85	91.40	117085
2019-07-24	91.00	93.86	88.90	92.71	81379
2019-07-25	93.52	93.52	91.98	92.52	36690
2019-07-26	92.31	94.28	92.31	93.49	41501
2019-07-29	93.91	94.06	93.21	93.67	35678
2019-07-30	93.01	95.35	92.39	94.52	48282
2019-07-31	94.50	96.10	94.04	94.59	70275
2019-08-01	94.51	95.66	92.51	92.68	41218
2019-08-02	92.64	93.55	91.38	91.52	35505
2019-08-05	90.06	90.95	89.04	90.02	41835
2019-08-06	90.52	91.77	89.15	90.92	67752
2019-08-07	89.94	90.95	89.38	90.12	35387
2019-08-08	90.89	92.91	90.71	91.53	35587
2019-08-09	91.83	92.35	90.90	91.49	29017
2019-08-12	91.02	91.90	90.15	90.56	38371
2019-08-13	90.50	91.96	90.50	91.72	46155
2019-08-14	90.55	90.63	89.42	88.98	40393
2019-08-15	90.00	90.33	88.83	88.98	36946
2019-08-16	89.38	92.17	89.38	91.92	46670
2019-08-19	92.98	93.00	91.13	91.63	47329
2019-08-20	91.55	91.55	90.11	90.68	20700
2019-08-21	91.36	91.82	90.50	91.35	30894
2019-08-22	92.07	92.68	90.78	90.90	41472
2019-08-23	91.06	92.00	88.02	88.15	54914
2019-08-26	89.00	91.02	89.00	90.42	53565
2019-08-27	90.88	90.88	89.00	89.40	64763
2019-08-28	89.39	91.06	89.34	90.33	62738
2019-08-29	91.02	91.80	90.47	90.79	24459
2019-08-30	90.60	91.11	89.99	90.08	32118
2019-09-03	89.99	89.99	88.15	88.98	44483
2019-09-04	89.56	90.46	89.56	90.01	37438
2019-09-05	90.35	93.39	90.35	91.30	39504
2019-09-06	92.03	92.27	90.24	90.74	45216
2019-09-09	90.87	94.88	90.50	94.29	63070
2019-09-10	94.69	96.90	93.63	96.28	78392
2019-09-11	96.12	98.93	95.00	98.66	55145
2019-09-12	97.65	99.76	96.93	99.43	49664
2019-09-13	99.15	100.28	98.45	99.89	63194
2019-09-16	98.70	100.50	98.70	99.70	56516
2019-09-17	99.37	99.37	97.57	98.42	36057
2019-09-18	98.13	99.03	97.06	98.43	40300
2019-09-19	98.00	99.60	96.86	97.10	42106
2019-09-20	96.95	98.80	96.95	98.53	107870
2019-09-23	98.29	98.89	97.36	98.09	43741
2019-09-24	98.10	98.16	95.51	95.67	56244
2019-09-25	96.18	97.42	94.42	97.04	84385
2019-09-26	95.78	96.75	94.92	95.00	40670
2019-09-27	95.25	96.11	94.97	95.09	23418
2019-09-30	95.02	95.70	94.65	94.81	40301
2019-10-01	95.42	95.79	92.79	93.31	39594
2019-10-02	93.02	94.38	91.68	92.88	50845
2019-10-03	93.02	93.08	91.68	92.59	15631
2019-10-04	92.65	93.75	91.72	93.54	27163
2019-10-07	93.29	94.29	92.94	93.62	13148
2019-10-08	92.89	93.29	92.08	92.26	29338
2019-10-09	92.77	93.34	92.02	92.97	25078
2019-10-10	93.04	94.67	93.04	94.53	68651
2019-10-11	94.99	97.35	94.50	95.56	62577
2019-10-14	95.40	95.56	94.77	94.93	24838
2019-10-15	94.85	96.38	94.79	96.03	27603
2019-10-16	95.72	96.69	95.40	96.41	22187
2019-10-17	96.35	97.41	95.76	96.75	32597
2019-10-18	95.74	97.95	95.74	97.95	37366
2019-10-21	98.00	99.40	97.55	98.67	34421
2019-10-22	98.50	99.69	98.27	98.69	27455
2019-10-23	98.85	99.23	97.39	98.90	41589
2019-10-24	99.50	99.50	97.12	97.15	25718
2019-10-25	97.35	98.56	95.53	98.19	23116
2019-10-28	98.15	99.42	97.71	98.90	24705
2019-10-29	99.89	102.15	98.85	101.63	96639
2019-10-30	101.65	102.00	100.10	101.80	40077
2019-10-31	101.15	101.26	99.67	101.25	43759
2019-11-01	101.25	101.95	100.97	101.87	44496
2019-11-04	101.94	102.62	101.26	102.00	47076
2019-11-05	102.00	103.18	101.41	102.82	58224
2019-11-06	102.96	102.96	101.78	101.91	30076
2019-11-07	102.03	103.01	101.77	102.38	34598
2019-11-08	101.52	102.94	101.52	102.94	34978
2019-11-11	102.44	102.79	101.45	102.01	28458
2019-11-12	102.00	102.75	101.84	102.20	31503
2019-11-13	101.80	102.23	101.37	100.85	31332
2019-11-14	100.93	101.32	99.95	100.82	27856
2019-11-15	101.39	101.39	100.00	100.27	29378
2019-11-18	99.61	100.15	98.99	100.01	25729
2019-11-19	100.41	101.35	98.02	101.00	45735
2019-11-20	101.15	101.65	99.48	99.50	49614
2019-11-21	100.38	100.38	98.42	99.85	28424
2019-11-22	99.84	100.71	99.22	99.79	23721
2019-11-25	100.51	102.12	100.17	101.20	37789
2019-11-26	101.16	101.85	99.52	101.06	40924
2019-11-27	100.73	101.85	100.65	101.12	84339
2019-11-29	101.52	101.60	100.06	100.33	18595
2019-12-02	100.45	101.43	99.13	99.50	30923
2019-12-03	98.53	98.89	98.12	98.62	27302
2019-12-04	99.38	100.39	98.84	99.20	39821
2019-12-05	99.49	100.19	98.92	99.31	27024
2019-12-06	100.87	101.32	99.99	100.00	34564
2019-12-09	99.37	100.91	99.37	100.68	35962
2019-12-10	101.26	102.04	100.71	101.60	47483
2019-12-11	101.81	101.83	100.98	101.83	30833
2019-12-12	101.37	103.25	101.37	102.92	66949
2019-12-13	103.02	103.35	102.47	102.95	35284
2019-12-16	103.25	104.49	103.00	104.21	55794
2019-12-17	104.44	104.85	104.02	104.85	39927
2019-12-18	104.80	104.87	104.06	104.80	50522
2019-12-19	104.85	104.97	104.44	104.84	42839
2019-12-20	104.78	105.52	104.15	104.21	107055
2019-12-23	104.66	104.66	102.74	103.72	29732
2019-12-24	103.30	103.81	102.87	103.70	25074
2019-12-26	103.69	103.98	102.52	103.11	42596
2019-12-27	103.50	103.50	102.05	102.77	26767
2019-12-30	102.81	103.84	101.84	102.60	27604
2019-12-31	102.43	103.25	101.05	102.38	37696
2020-01-02	102.29	102.81	101.35	102.43	31658
2020-01-03	102.48	102.48	100.51	101.58	28147
2020-01-06	100.57	102.45	100.57	102.12	46373
2020-01-07	101.50	101.87	100.84	101.05	21760
2020-01-08	100.84	103.00	100.84	102.25	40967
2020-01-09	102.75	102.75	101.04	101.59	26003
2020-01-10	101.25	101.67	100.70	101.08	30192
2020-01-13	101.16	101.95	100.83	101.95	30839
2020-01-14	101.31	102.65	101.31	101.99	35906
2020-01-15	101.82	101.85	100.65	101.49	28828
2020-01-16	101.48	102.91	101.48	102.45	21863
2020-01-17	102.94	104.57	101.45	101.91	20093
2020-01-21	101.60	101.60	100.75	100.81	22920
2020-01-22	100.95	101.17	100.52	100.52	16372
2020-01-23	100.04	101.05	99.34	100.13	45452
2020-01-24	100.20	100.69	99.41	99.96	30745
2020-01-27	99.50	100.27	99.21	99.94	23189
2020-01-28	94.13	96.66	91.07	95.42	88285
2020-01-29	95.65	96.98	94.33	94.63	67746
2020-01-30	94.50	97.53	94.50	97.05	42462
2020-01-31	96.84	97.21	94.84	94.97	47256
2020-02-03	95.57	97.16	95.13	96.90	47757
2020-02-04	97.15	98.91	97.15	98.24	30040
2020-02-05	98.84	100.81	97.71	100.59	35892
2020-02-06	100.96	100.96	99.97	100.20	25998
2020-02-07	99.27	99.45	98.79	98.79	22430
2020-02-10	97.90	99.79	97.90	99.73	24380
2020-02-11	100.00	101.12	99.69	99.92	30802
2020-02-12	100.26	101.16	99.90	100.60	24533
2020-02-13	100.35	101.97	100.35	101.93	28537
2020-02-14	101.82	101.86	99.72	99.72	24339
2020-02-18	99.72	100.37	99.54	99.72	21071
2020-02-19	100.22	100.52	99.89	99.28	27407
2020-02-20	99.13	99.69	98.28	99.65	19133
2020-02-21	99.64	99.64	98.33	98.87	17839
2020-02-24	96.11	97.30	96.11	96.22	50929
2020-02-25	96.58	96.58	92.50	92.69	71080
2020-02-26	93.40	94.31	92.19	92.47	55540
2020-02-27	91.25	94.26	89.27	89.29	37942
2020-02-28	88.01	88.76	85.11	87.32	78010
2020-03-02	88.11	88.97	86.65	88.63	98944
2020-03-03	88.65	97.06	86.64	87.56	58561
2020-03-04	87.91	89.71	86.75	89.20	37266
2020-03-05	87.55	88.01	84.34	86.38	50078
2020-03-06	85.65	86.53	83.65	86.37	55641
2020-03-09	83.14	83.14	77.64	79.26	83722
2020-03-10	82.36	85.61	80.50	85.48	82960
2020-03-11	83.13	83.35	79.71	80.73	67852
2020-03-12	77.56	79.76	74.68	75.66	88536
2020-03-13	80.44	85.92	78.70	85.92	101254
2020-03-16	76.00	87.35	73.00	84.36	127265
2020-03-17	86.00	94.07	81.32	93.43	128382
2020-03-18	89.58	89.82	85.35	87.91	79804
2020-03-19	87.00	91.14	83.09	90.17	94895
2020-03-20	89.04	89.04	80.58	81.60	127388
2020-03-23	79.10	82.82	72.40	74.93	96858
2020-03-24	79.17	79.59	74.12	78.53	76461
2020-03-25	76.85	78.19	71.79	74.12	191342
2020-03-26	75.00	80.23	75.00	79.54	68173
2020-03-27	78.11	78.11	71.69	71.87	73190
2020-03-30	72.55	78.82	72.38	78.24	64114
2020-03-31	77.23	77.80	74.05	77.64	69139
2020-04-01	73.98	75.34	72.07	72.48	51358
2020-04-02	71.44	75.50	71.44	75.26	59467
2020-04-03	73.70	74.25	70.33	72.65	48130
2020-04-06	75.00	76.05	74.04	75.84	49490
2020-04-07	75.57	78.91	72.94	73.45	60351
2020-04-08	73.94	76.40	73.94	75.00	38862
2020-04-09	76.25	79.19	75.89	79.18	66349
2020-04-13	78.24	78.24	74.64	75.37	35360
2020-04-14	76.98	77.32	74.02	74.44	38773
2020-04-15	72.05	72.70	70.18	70.30	58785
2020-04-16	71.10	71.26	68.48	69.90	65786
2020-04-17	71.64	74.59	71.64	73.31	51338
2020-04-20	72.00	74.95	70.70	73.30	79526
2020-04-21	70.90	76.90	70.90	76.51	96655
2020-04-22	76.98	76.98	71.99	73.98	277800
2020-04-23	73.44	75.12	72.03	72.61	49086
2020-04-24	73.34	73.98	71.96	73.49	35101
2020-04-27	74.39	79.42	73.84	78.25	34906
2020-04-28	80.35	80.59	77.47	78.42	44550
2020-04-29	78.42	86.36	78.42	85.30	88490
2020-04-30	81.58	82.90	79.82	79.98	37635
2020-05-01	77.77	79.15	76.55	77.90	39876
2020-05-04	76.95	77.25	75.41	77.25	33226
2020-05-05	77.52	78.97	73.50	74.16	38971
2020-05-06	75.02	75.02	72.12	73.22	44599
2020-05-07	74.17	75.24	72.88	73.48	33407
2020-05-08	75.01	77.91	74.41	77.20	37421
2020-05-11	76.71	76.71	73.41	73.41	55316
2020-05-12	74.61	74.61	70.50	70.50	71075
2020-05-13	70.50	72.98	68.05	69.57	63933
2020-05-14	68.52	70.97	66.40	69.62	62075
2020-05-15	70.06	70.19	68.23	69.38	37950
2020-05-18	72.69	75.50	71.96	75.32	71673
2020-05-19	73.73	74.59	69.62	69.62	76787
2020-05-20	69.74	73.18	69.74	71.65	87272
2020-05-21	71.64	71.66	68.07	68.32	110926
2020-05-22	69.38	69.75	65.05	65.44	162166
2020-05-26	68.92	71.34	68.37	71.19	164211
2020-05-27	70.23	77.77	70.23	76.54	286490
2020-05-28	77.46	78.23	75.01	76.09	987543
2020-05-29	76.70	76.70	71.98	74.87	172184
2020-06-01	73.84	75.22	72.33	72.33	72582
2020-06-02	73.11	73.83	70.41	70.80	68543
2020-06-03	72.80	76.19	72.30	74.16	84185
2020-06-04	74.09	75.22	72.62	74.25	60630
2020-06-05	78.00	79.76	77.10	77.46	132110
2020-06-08	79.00	79.68	77.63	77.79	84672
2020-06-09	75.83	79.04	74.97	78.01	79737
2020-06-10	78.99	78.99	74.13	74.16	113776
2020-06-11	71.01	71.93	68.99	69.57	116057
2020-06-12	70.50	72.21	68.79	70.53	89379
2020-06-15	68.98	71.80	67.70	71.16	66890
2020-06-16	73.17	73.93	70.87	72.78	53957
2020-06-17	73.45	73.60	70.06	70.12	68401
2020-06-18	70.00	71.62	69.03	69.89	76281
2020-06-19	70.26	71.33	69.00	70.59	204577
2020-06-22	70.51	71.34	69.03	70.36	63130
2020-06-23	71.62	71.62	69.00	69.55	71504
2020-06-24	69.10	69.13	65.97	66.45	123105
2020-06-25	66.45	69.47	66.19	69.04	56858
2020-06-26	67.86	68.13	65.50	66.21	184442
2020-06-29	67.02	69.95	67.02	69.26	66451
2020-06-30	68.34	71.16	68.20	70.38	58239
2020-07-01	70.70	71.15	68.00	68.13	60224
2020-07-02	69.80	70.56	67.42	68.01	48327
2020-07-06	69.68	70.44	67.85	68.10	42488
2020-07-07	67.50	68.24	66.38	66.95	48190
2020-07-08	66.67	67.84	65.50	66.94	81037
2020-07-09	66.59	66.95	64.53	64.85	59549
2020-07-10	65.17	67.57	65.00	67.57	36074
2020-07-13	68.07	69.04	67.02	68.30	61383
2020-07-14	67.09	68.33	66.60	67.19	47208
2020-07-15	68.44	70.95	68.44	70.36	77807
2020-07-16	69.64	71.24	68.76	69.61	37494
2020-07-17	67.97	70.44	67.92	68.13	31609
2020-07-20	69.02	69.02	66.78	67.42	32279
2020-07-21	67.66	70.88	67.66	70.88	43173
2020-07-22	69.01	70.41	67.79	68.49	43790
2020-07-23	68.33	69.98	68.19	69.93	65983
2020-07-24	69.92	71.07	69.03	69.04	21934
2020-07-27	69.03	69.03	67.61	67.88	38165
2020-07-28	68.33	70.26	68.33	68.86	35570
2020-07-29	69.56	70.97	68.08	70.78	40497
2020-07-30	84.94	90.63	82.37	88.00	934773
2020-07-31	86.99	90.00	83.54	85.76	2983569
2020-08-03	83.00	85.48	82.28	82.93	435821
2020-08-04	82.41	82.64	80.05	82.61	221328
2020-08-05	82.71	83.96	82.09	83.49	148733
2020-08-06	83.06	84.10	81.86	82.13	134466
2020-08-07	81.30	85.11	81.30	84.67	90044
2020-08-10	85.58	89.29	84.73	88.36	102670
2020-08-11	89.50	91.06	89.18	89.77	123840
2020-08-12	91.00	91.00	88.13	89.10	71756
2020-08-13	88.69	88.85	87.58	88.28	33685
2020-08-14	88.04	90.39	87.65	89.48	91470
2020-08-17	88.48	89.05	87.51	88.41	63411
2020-08-18	88.78	88.90	86.00	86.27	94990
2020-08-19	86.35	88.83	86.35	86.06	73919
2020-08-20	83.97	86.53	83.97	85.79	89799
2020-08-21	85.45	86.36	84.34	85.74	66915
2020-08-24	86.69	89.81	85.31	89.58	77919
2020-08-25	90.00	90.82	89.11	90.59	62434
2020-08-26	89.46	90.15	88.50	88.81	68454
2020-08-27	89.47	90.96	89.05	90.28	73245
2020-08-28	90.66	91.49	89.69	91.07	59223
2020-08-31	90.47	90.57	89.61	89.91	92561
2020-09-01	89.31	91.50	89.13	91.17	104728
2020-09-02	91.58	91.64	90.11	91.49	72595
2020-09-03	91.40	94.26	90.64	91.20	71784
2020-09-04	93.22	93.75	91.36	92.28	57353
2020-09-08	93.08	93.08	88.61	88.88	102411
2020-09-09	89.76	91.31	89.01	90.03	72127
2020-09-10	91.47	91.47	89.94	89.95	78616
2020-09-11	90.79	90.79	88.08	88.61	57942
2020-09-14	88.89	90.86	88.89	90.36	46405
2020-09-15	90.68	90.68	89.24	89.26	39020
2020-09-16	88.76	90.23	88.76	89.61	85145
2020-09-17	88.31	90.00	88.30	89.28	86868
2020-09-18	90.00	90.00	88.41	88.83	203039
2020-09-21	87.91	89.04	84.36	85.74	182321
2020-09-22	85.15	86.50	83.56	84.40	128122
2020-09-23	84.52	85.85	80.79	81.07	83629
2020-09-24	80.84	82.22	80.21	80.21	79590
2020-09-25	79.96	80.89	79.96	80.81	49760
2020-09-28	82.17	84.16	82.17	83.29	90285
2020-09-29	83.64	83.64	81.30	82.42	45906
2020-09-30	83.00	83.89	81.57	81.96	62796
2020-10-01	81.91	83.00	81.21	81.79	61784
2020-10-02	80.95	85.11	80.95	84.48	50880
2020-10-05	85.15	87.82	85.15	87.75	62188
2020-10-06	88.82	91.90	87.86	88.89	91842
2020-10-07	89.24	90.57	88.32	90.41	65134
2020-10-08	90.45	92.47	90.45	92.44	42556
2020-10-09	92.44	93.10	90.10	90.25	71825
2020-10-12	89.98	91.60	89.98	91.60	38668
2020-10-13	90.55	91.96	88.70	88.99	35731
2020-10-14	88.38	89.38	86.57	86.57	35528
2020-10-15	86.23	89.92	86.21	89.17	24038
2020-10-16	87.64	90.41	87.64	89.52	35812
2020-10-19	90.08	90.96	88.58	89.76	39830
2020-10-20	90.07	91.85	90.07	90.89	36769
2020-10-21	90.59	91.94	90.39	91.57	27850
2020-10-22	91.90	94.64	91.46	94.08	58599
2020-10-23	93.99	95.50	93.70	94.79	47586
2020-10-26	93.81	94.90	92.88	94.20	64231
2020-10-27	94.20	94.33	91.84	93.02	48088
2020-10-28	87.81	94.45	87.81	91.97	69957
2020-10-29	92.13	93.38	90.68	93.00	36934
2020-10-30	91.35	93.81	90.97	91.65	55816
2020-11-02	92.44	94.36	91.97	93.75	62335
2020-11-03	95.35	96.47	94.00	96.18	75919
2020-11-04	94.28	94.70	89.56	89.94	37325
2020-11-05	90.02	94.08	90.02	93.24	38370
2020-11-06	94.18	94.72	91.92	92.21	38411
2020-11-09	96.00	104.51	96.00	101.98	121830
2020-11-10	100.00	107.32	100.00	106.66	107659
2020-11-11	105.63	106.00	102.24	103.14	42422
2020-11-12	102.06	102.06	97.04	98.60	128003
2020-11-13	100.00	104.02	98.30	102.77	57717
2020-11-16	104.90	107.99	104.90	107.75	70198
2020-11-17	106.94	107.43	104.05	106.54	101616
2020-11-18	107.17	107.90	103.91	103.25	46697
2020-11-19	103.11	104.47	101.33	104.47	50878
2020-11-20	101.26	103.43	101.26	103.06	41147
2020-11-23	104.30	104.97	103.50	103.97	39667
2020-11-24	105.35	109.78	105.21	108.69	89826
2020-11-25	104.58	107.90	104.58	106.90	34261
2020-11-27	107.29	107.91	104.85	105.31	17221
2020-11-30	102.79	104.89	100.97	101.11	67978
2020-12-01	104.08	105.05	101.50	102.46	48907
2020-12-02	102.76	103.79	101.21	103.14	64736
2020-12-03	102.63	103.71	101.79	103.04	34044
2020-12-04	103.06	104.95	103.06	104.95	35046
2020-12-07	104.58	104.58	103.15	103.37	33269
2020-12-08	102.61	104.25	102.61	103.84	43040
2020-12-09	103.75	104.72	103.18	103.35	32674
2020-12-10	104.23	105.84	103.50	105.47	57629
2020-12-11	105.01	106.48	103.69	103.76	42956
2020-12-14	104.68	105.60	101.51	101.60	52275
2020-12-15	101.98	103.56	101.25	102.79	40263
2020-12-16	102.79	103.00	100.01	101.45	48359
2020-12-17	101.80	102.98	100.62	102.85	46119
2020-12-18	102.42	102.85	99.52	100.19	216483
2020-12-21	99.34	100.80	98.79	100.12	54750
2020-12-22	100.04	100.56	99.50	100.28	36801
2020-12-23	100.30	103.51	100.30	103.45	55079
2020-12-24	102.27	103.45	102.03	103.19	12048
2020-12-28	104.39	105.33	103.64	104.13	45849
2020-12-29	103.97	104.55	102.66	104.38	36101
2020-12-30	105.00	105.40	104.95	104.95	16803
2020-12-31	104.92	105.99	104.92	105.01	41290
2021-01-04	106.37	106.37	103.16	104.99	64563
2021-01-05	104.57	106.82	104.57	104.86	42218
2021-01-06	107.50	112.78	107.50	111.47	170405
2021-01-07	111.93	112.68	110.94	112.67	54718
2021-01-08	112.97	112.97	107.13	108.66	56399
2021-01-11	107.67	110.19	107.33	110.19	29396
2021-01-12	110.00	112.08	109.29	111.98	31553
2021-01-13	111.00	111.00	109.22	109.26	26744
2021-01-14	110.18	112.90	109.88	112.10	39514
2021-01-15	110.75	111.83	109.74	109.98	38697
2021-01-19	111.15	111.87	109.74	110.92	40107
2021-01-20	111.80	112.27	110.61	111.92	34644
2021-01-21	112.35	112.54	110.65	110.94	53167
2021-01-22	110.28	113.72	109.28	113.72	74748
2021-01-25	112.32	112.96	110.11	112.26	40544
2021-01-26	114.00	116.16	112.01	113.88	74173
2021-01-27	111.00	115.39	109.37	112.95	64502
2021-01-28	115.00	115.00	109.48	111.30	78977
2021-01-29	110.80	110.80	107.23	108.01	46595
2021-02-01	108.30	110.91	107.50	110.13	36235
2021-02-02	111.25	111.40	109.46	110.89	38220
2021-02-03	110.28	110.74	108.15	109.41	25072
2021-02-04	109.86	113.53	109.86	113.51	38854
2021-02-05	113.45	113.62	112.02	113.61	25650
2021-02-08	113.63	116.85	113.07	116.85	69081
2021-02-09	115.70	119.12	114.95	118.99	85584
2021-02-10	118.80	119.92	118.08	118.69	38815
2021-02-11	118.05	118.57	114.58	118.42	67495
2021-02-12	118.20	118.66	116.98	117.49	36701
2021-02-16	118.69	119.00	117.96	118.83	32199
2021-02-17	118.46	119.37	118.00	117.65	24110
2021-02-18	118.20	118.48	116.06	116.06	36309
2021-02-19	115.17	120.21	115.17	120.21	44089
2021-02-22	119.04	124.24	118.87	123.73	59476
2021-02-23	122.75	129.32	122.75	126.21	77766
2021-02-24	127.62	130.25	127.30	128.50	56670
2021-02-25	128.38	129.00	125.82	126.47	39699
2021-02-26	124.89	126.18	122.60	124.00	68580
2021-03-01	126.34	126.94	124.25	126.00	36591
2021-03-02	124.25	125.24	123.14	124.65	28130
2021-03-03	126.00	127.86	124.09	125.63	75818
2021-03-04	125.12	129.00	124.05	126.07	52050
2021-03-05	128.80	130.43	126.58	130.25	53306
2021-03-08	130.48	136.93	128.46	136.25	99043
2021-03-09	136.19	136.86	133.52	133.54	58578
2021-03-10	135.41	138.18	134.80	137.66	78542
2021-03-11	138.48	138.93	136.71	138.93	42905
2021-03-12	138.93	140.99	137.77	140.17	49821
2021-03-15	139.97	139.97	135.16	136.50	59712
2021-03-16	136.69	137.49	134.90	137.10	41858
2021-03-17	137.37	138.27	135.47	136.80	24968
2021-03-18	137.00	141.96	137.00	138.18	36133
2021-03-19	141.44	141.44	133.20	140.72	192340
2021-03-22	137.29	137.29	132.46	133.32	25356
2021-03-23	134.95	134.95	127.89	128.11	45383
2021-03-24	128.70	133.71	128.43	129.13	34069
2021-03-25	128.50	131.01	126.36	130.13	55179
2021-03-26	130.79	134.81	128.23	134.47	30216
2021-03-29	132.12	136.66	130.93	131.33	41590
2021-03-30	128.45	134.26	128.45	133.36	36438
2021-03-31	133.69	135.00	129.07	129.30	64829
2021-04-01	129.52	130.44	127.64	130.20	25626
2021-04-05	130.66	131.93	129.70	130.73	33668
2021-04-06	133.00	133.00	129.32	129.32	35991
2021-04-07	129.60	129.85	127.57	127.94	35334
2021-04-08	127.56	130.03	127.33	129.14	30776
2021-04-09	128.68	131.04	128.68	130.22	28069
2021-04-12	129.58	131.86	129.58	130.75	13638
2021-04-13	129.84	129.84	126.73	126.97	38126
2021-04-14	126.98	130.14	126.98	128.82	26026
2021-04-15	129.70	129.70	126.17	128.76	27541
2021-04-16	130.91	130.91	127.27	129.97	29432
2021-04-19	128.40	129.14	126.69	128.13	33871
2021-04-20	127.59	128.99	122.63	122.87	30007
2021-04-21	123.54	126.40	123.00	125.99	24152
2021-04-22	125.07	125.37	123.47	124.36	20244
2021-04-23	124.47	129.68	124.47	127.47	51338
2021-04-26	130.18	130.18	126.76	127.73	25769
2021-04-27	125.52	127.55	125.52	126.65	23912
2021-04-28	128.49	128.49	126.39	127.06	21460
2021-04-29	127.06	127.57	126.31	127.17	19849
2021-04-30	125.71	126.51	124.90	125.09	35554
2021-05-03	126.89	128.83	125.00	127.73	64445
2021-05-04	126.30	128.13	125.69	127.85	23831
2021-05-05	127.01	127.25	126.07	126.14	19576
2021-05-06	125.98	129.54	125.59	129.22	34811
2021-05-07	127.59	128.81	126.66	128.80	16710
2021-05-10	128.35	129.90	126.45	126.45	36320
2021-05-11	125.50	127.08	123.90	125.12	22722
2021-05-12	124.72	124.89	120.47	120.93	50367
2021-05-13	121.01	127.24	121.01	126.02	40861
2021-05-14	126.99	128.48	126.74	128.43	20385
2021-05-17	127.52	129.25	126.38	128.93	41288
2021-05-18	128.65	128.75	126.28	126.30	19870
2021-05-19	125.59	126.92	124.00	125.12	25302
2021-05-20	125.47	127.60	123.75	125.91	18211
2021-05-21	127.75	128.41	126.23	127.47	20451
2021-05-24	127.14	127.23	124.98	125.19	30677
2021-05-25	124.52	126.00	121.11	121.21	36061
2021-05-26	122.39	124.81	121.90	123.45	22613
2021-05-27	125.46	126.95	124.92	126.61	46141
2021-05-28	127.24	127.50	125.27	126.52	25775
2021-06-01	127.01	129.55	125.12	127.45	60931
2021-06-02	127.50	127.50	125.34	126.37	23696
2021-06-03	125.52	127.44	125.52	127.26	24727
2021-06-04	126.12	126.72	125.00	125.97	21972
2021-06-07	127.01	127.17	124.92	126.98	21585
2021-06-08	127.65	128.88	126.09	128.50	23098
2021-06-09	127.89	127.89	125.49	125.69	25593
2021-06-10	127.50	127.62	123.83	124.14	39097
2021-06-11	124.10	126.46	124.10	124.88	26827
2021-06-14	124.45	125.42	122.38	122.93	31477
2021-06-15	123.89	126.38	122.97	126.07	31427
2021-06-16	125.40	128.82	125.00	128.25	33045
2021-06-17	128.60	128.60	122.75	122.78	39667
2021-06-18	121.00	122.03	117.66	118.50	114035
2021-06-21	120.10	122.64	119.42	121.66	49168
2021-06-22	121.89	121.89	119.07	121.09	22001
2021-06-23	120.71	121.87	117.40	119.67	35452
2021-06-24	120.37	122.61	118.61	122.54	21717
2021-06-25	122.20	123.33	121.49	121.57	142076
2021-06-28	121.57	121.57	118.19	118.87	36040
2021-06-29	119.54	120.28	118.00	118.28	15864
2021-06-30	117.52	118.89	117.35	117.42	32339
2021-07-01	118.86	119.14	117.62	118.37	22924
2021-07-02	118.91	118.91	115.55	115.58	21343
2021-07-06	115.40	115.84	111.70	113.34	40102
2021-07-07	111.71	114.36	111.71	113.06	46660
2021-07-08	110.21	113.46	110.21	112.27	44038
2021-07-09	113.99	115.88	113.05	115.88	22702
2021-07-12	114.69	115.95	114.03	115.90	14557
2021-07-13	115.95	116.00	113.58	114.54	44577
2021-07-14	115.37	115.67	113.87	114.19	29019
2021-07-15	113.40	116.17	112.92	115.82	24320
2021-07-16	114.51	116.83	113.13	113.71	25928
2021-07-19	111.20	111.57	108.51	109.54	41288
2021-07-20	110.21	114.70	110.21	110.98	59227
2021-07-21	112.73	115.23	112.19	112.48	23993
2021-07-22	112.00	112.00	109.37	110.20	22280
2021-07-23	110.46	111.47	109.80	110.51	12400
2021-07-26	112.00	112.81	111.00	111.73	17099
2021-07-27	110.27	112.83	110.26	110.74	34809
2021-07-28	112.00	114.15	111.13	112.95	35379
2021-07-29	113.55	115.18	112.78	113.98	24046
2021-07-30	113.38	115.25	113.38	113.91	34536
2021-08-02	113.86	117.35	113.09	113.45	43913
2021-08-03	114.03	116.84	113.60	116.02	63798
2021-08-04	113.98	116.53	113.90	115.41	28017
2021-08-05	116.13	118.34	115.95	118.34	26147
2021-08-06	118.60	122.38	118.42	121.25	42101
2021-08-09	120.04	121.15	119.61	119.61	23735
2021-08-10	119.76	122.50	119.76	122.01	26672
2021-08-11	122.06	124.75	118.98	124.12	39060
2021-08-12	124.12	125.12	122.92	125.01	30097
2021-08-13	125.26	125.26	122.59	122.78	21078
2021-08-16	121.85	123.32	120.96	121.48	20810
2021-08-17	120.99	121.40	118.78	120.00	18425
2021-08-18	120.31	121.01	118.52	117.49	20803
2021-08-19	116.72	117.76	115.60	117.69	39204
2021-08-20	116.35	120.25	116.35	119.72	27114
2021-08-23	121.00	121.00	119.18	120.41	15881
2021-08-24	120.78	120.97	118.82	118.96	17614
2021-08-25	118.10	120.54	118.10	119.39	18757
2021-08-26	119.09	120.14	116.37	116.53	30043
2021-08-27	116.57	121.25	116.50	120.28	51918
2021-08-30	120.02	120.02	117.22	117.50	22619
2021-08-31	117.56	118.44	116.92	117.24	27414
2021-09-01	117.78	117.78	115.59	116.74	31104
2021-09-02	116.61	117.23	115.35	115.92	29017
2021-09-03	115.50	115.71	113.68	114.27	44329
2021-09-07	114.46	116.25	114.46	114.86	27399
2021-09-08	114.65	115.69	113.11	113.35	23437
2021-09-09	112.91	114.50	112.59	112.59	24050
2021-09-10	113.82	113.82	112.19	112.38	36820
2021-09-13	113.02	114.61	112.16	114.27	59977
2021-09-14	114.49	114.57	111.22	111.39	49842
2021-09-15	111.48	113.73	111.48	113.15	37350
2021-09-16	113.50	113.50	111.62	112.23	35059
2021-09-17	113.07	117.91	112.49	117.91	175457
2021-09-20	114.70	117.98	113.46	115.08	54916
2021-09-21	115.93	116.68	114.01	115.29	29688
2021-09-22	116.54	118.99	115.86	117.54	43958
2021-09-23	116.15	121.24	116.15	120.69	17820
2021-09-24	119.61	121.89	119.61	121.25	31036
2021-09-27	122.17	126.86	122.17	124.73	37169
2021-09-28	122.92	124.93	122.74	122.82	20092
2021-09-29	124.00	125.54	123.10	124.65	27581
2021-09-30	124.37	125.75	121.95	121.95	26143
2021-10-01	122.12	126.34	122.12	125.15	50903
2021-10-04	124.98	127.01	123.66	124.63	30316
2021-10-05	125.07	126.05	123.44	126.05	28652
2021-10-06	124.45	125.77	123.15	124.35	17276
2021-10-07	125.04	126.94	125.04	126.93	28665
2021-10-08	125.98	127.50	125.98	126.50	14533
2021-10-11	127.01	127.01	125.64	125.64	13581
2021-10-12	125.66	126.20	124.24	126.06	11056
2021-10-13	124.37	125.85	124.37	124.80	13667
2021-10-14	126.49	127.57	125.01	127.39	17967
2021-10-15	128.00	128.24	125.95	126.25	34611
2021-10-18	126.00	127.20	125.43	125.90	18330
2021-10-19	126.97	126.97	124.66	125.33	19983
2021-10-20	125.84	126.75	125.54	125.92	33332
2021-10-21	125.19	126.02	124.66	125.10	23976
2021-10-22	124.72	125.94	124.72	125.13	13633
2021-10-25	125.63	127.78	125.26	127.40	20889
2021-10-26	127.06	129.83	126.93	128.94	31138
2021-10-27	127.73	128.73	123.64	123.82	24958
2021-10-28	126.23	127.42	125.50	127.16	19147
2021-10-29	126.78	128.69	126.78	128.59	23530
2021-11-01	128.95	132.67	127.82	132.67	29990
2021-11-02	131.57	131.70	130.05	130.79	30786
2021-11-03	130.53	135.08	130.00	134.38	31087
2021-11-04	134.38	134.38	130.60	133.15	39210
2021-11-05	133.15	136.50	133.15	136.44	43382
2021-11-08	135.90	138.02	135.90	138.02	16197
2021-11-09	137.90	138.71	136.25	138.29	22646
2021-11-10	137.99	139.97	136.74	139.24	24123
2021-11-11	139.99	141.11	138.75	140.50	18088
2021-11-12	141.31	141.31	136.56	138.65	23231
2021-11-15	138.73	139.91	137.88	139.38	36140
2021-11-16	139.52	140.58	139.00	140.02	28267
2021-11-17	139.06	141.91	138.35	140.30	35459
2021-11-18	142.00	142.00	138.85	140.95	33787
2021-11-19	139.27	140.35	138.59	140.01	21627
2021-11-22	140.98	145.00	140.98	142.17	37333
2021-11-23	142.90	145.33	142.90	144.42	25673
2021-11-24	144.31	145.00	142.52	143.04	21851
2021-11-26	138.77	139.19	132.34	134.07	32325
2021-11-29	138.98	138.98	133.34	133.84	60433
2021-11-30	131.72	132.60	129.71	130.09	32697
2021-12-01	133.52	134.75	129.87	129.93	27617
2021-12-02	130.72	135.49	129.26	134.73	24790
2021-12-03	134.65	134.65	130.41	131.69	32380
2021-12-06	132.84	137.13	132.77	135.31	24080
2021-12-07	134.98	135.86	133.17	133.85	20023
2021-12-08	132.55	136.53	132.55	134.33	13650
2021-12-09	132.29	134.20	132.29	133.27	19696
2021-12-10	134.52	135.75	132.68	135.26	35491
2021-12-13	135.70	135.70	132.44	134.08	30211
2021-12-14	131.94	136.50	131.22	131.92	59509
2021-12-15	132.79	134.74	130.36	133.56	71495
2021-12-16	134.90	138.19	133.96	134.78	492191
2021-12-17	135.00	135.08	130.89	133.35	220769
2021-12-20	132.22	133.18	129.89	132.27	55573
2021-12-21	133.75	136.30	133.75	135.88	36244
2021-12-22	136.04	137.75	133.99	137.74	29357
2021-12-23	136.90	139.15	136.90	138.17	35727
2021-12-27	137.90	140.00	136.36	139.99	15104
2021-12-28	138.85	140.12	138.66	138.94	20395
2021-12-29	139.00	139.92	136.77	138.19	16411
2021-12-30	138.25	138.25	136.42	137.12	20135
2021-12-31	135.61	137.73	135.61	137.31	22172
2022-01-03	136.76	140.05	136.76	138.74	22313
2022-01-04	141.00	142.80	140.03	141.18	27988
2022-01-05	141.34	142.50	140.54	140.90	24726
2022-01-06	141.92	144.99	141.64	144.80	28738
2022-01-07	144.24	145.25	143.08	143.12	17930
2022-01-10	142.60	143.34	141.00	142.18	17289
2022-01-11	141.57	142.10	140.61	141.57	15006
2022-01-12	140.40	140.85	138.80	139.01	26973
2022-01-13	140.94	141.86	140.14	140.14	13111
2022-01-14	142.29	142.36	137.77	142.17	21846
2022-01-18	139.93	141.80	138.68	139.22	21190
2022-01-19	141.02	141.02	135.08	136.56	19774
2022-01-20	136.56	138.23	132.58	133.50	21099
2022-01-21	130.50	137.52	130.50	131.75	56873
2022-01-24	131.09	137.21	130.62	136.25	36853
2022-01-25	131.70	137.94	131.70	136.40	26173
2022-01-26	139.00	139.84	132.00	136.02	44496
2022-01-27	136.33	138.16	131.35	131.92	23993
2022-01-28	132.68	133.65	130.05	133.65	22348
2022-01-31	131.40	135.46	131.10	135.46	41207
2022-02-01	135.00	137.92	132.75	135.32	27582
2022-02-02	134.77	137.90	132.14	133.12	29563
2022-02-03	132.00	135.03	130.58	131.20	475168
2022-02-04	131.97	134.00	130.29	133.31	32052
2022-02-07	132.49	134.31	131.60	132.73	18388
2022-02-08	133.45	136.67	133.45	136.67	25949
2022-02-09	136.06	136.06	132.27	132.64	24925
2022-02-10	131.65	133.43	131.06	131.52	31439
2022-02-11	131.85	133.55	131.00	132.43	30819
2022-02-14	132.45	134.06	130.83	131.32	32285
2022-02-15	133.76	134.02	132.82	133.85	32015
2022-02-16	133.67	134.59	132.27	132.29	20343
2022-02-17	131.41	132.21	129.55	131.82	41975
2022-02-18	128.96	132.86	128.96	132.32	22525
2022-02-22	132.62	133.53	131.33	131.55	25034
2022-02-23	132.78	133.35	130.29	130.40	32252
2022-02-24	128.30	129.66	125.33	129.36	29360
2022-02-25	128.88	133.56	128.88	133.22	29226
2022-02-28	130.97	134.69	130.97	134.06	41497
2022-03-01	134.06	135.44	127.86	128.75	57099
2022-03-02	129.29	135.20	129.29	135.12	29808
2022-03-03	134.63	135.56	133.46	135.50	25836
2022-03-04	132.71	133.29	130.71	132.18	42054
2022-03-07	132.82	133.51	129.68	129.68	35412
2022-03-08	130.34	133.85	130.33	131.23	36214
2022-03-09	134.75	135.00	131.72	132.67	25903
2022-03-10	131.17	134.52	131.17	134.11	30975
2022-03-11	135.53	139.00	135.28	136.97	26847
2022-03-14	137.27	139.00	134.15	135.72	45196
2022-03-15	136.99	136.99	132.78	134.93	40964
2022-03-16	136.90	137.47	135.64	137.06	22427
2022-03-17	135.25	137.26	134.10	135.74	22116
2022-03-18	135.51	137.16	133.01	134.15	80137
2022-03-21	134.52	134.52	132.03	132.05	22841
2022-03-22	134.47	134.47	133.10	133.53	16651
2022-03-23	132.10	132.27	129.67	129.95	27952
2022-03-24	130.11	131.43	129.39	131.43	21300
2022-03-25	131.82	134.45	131.82	134.16	24884
2022-03-28	133.46	134.72	132.05	134.07	24342
2022-03-29	135.25	136.58	133.85	135.11	36492
2022-03-30	135.50	135.50	131.02	131.36	33438
2022-03-31	131.05	132.16	130.11	131.38	35042
2022-04-01	132.09	132.41	130.58	131.07	33176
2022-04-04	130.20	130.39	128.12	129.00	66774
2022-04-05	128.55	129.42	126.62	126.66	37639
2022-04-06	126.98	127.12	124.70	124.70	38533
2022-04-07	126.00	126.00	123.12	123.13	35128
2022-04-08	123.08	123.94	120.77	120.77	26802
2022-04-11	122.51	123.00	120.41	120.43	41650
2022-04-12	121.47	122.61	119.22	119.33	35138
2022-04-13	120.00	121.34	119.71	120.90	29028
2022-04-14	121.40	121.40	119.06	119.43	27380
2022-04-18	119.01	120.98	119.01	119.88	35788
2022-04-19	119.25	123.84	119.25	123.00	27553
2022-04-20	123.22	126.31	121.63	124.54	21959
2022-04-21	126.24	126.24	123.58	123.58	27504
2022-04-22	123.58	123.58	121.71	122.00	46997
2022-04-25	120.80	125.21	119.56	120.67	54546
2022-04-26	119.35	121.28	117.15	117.48	85933
2022-04-27	118.20	119.48	117.25	117.83	41780
2022-04-28	118.33	119.81	116.77	119.44	32866
2022-04-29	118.92	119.78	117.24	117.85	42746
2022-05-02	117.24	119.64	116.47	118.97	39576
2022-05-03	118.46	120.03	117.96	118.94	26519
2022-05-04	119.08	121.90	118.75	121.57	24241
2022-05-05	119.93	120.19	118.55	119.30	31094
2022-05-06	118.08	118.85	116.92	118.16	26132
2022-05-09	117.06	122.15	117.06	120.46	44127
2022-05-10	120.68	122.19	118.50	118.62	24943
2022-05-11	120.12	120.78	117.11	117.27	30442
2022-05-12	116.60	118.47	116.05	118.13	25302
2022-05-13	118.06	118.51	116.63	116.76	26405
2022-05-16	115.55	117.19	115.05	115.49	32793
2022-05-17	118.13	119.62	117.01	119.40	33078
2022-05-18	117.20	119.09	116.28	115.80	63111
2022-05-19	115.95	116.10	113.33	113.45	66413
2022-05-20	115.05	115.31	112.78	115.15	84749
2022-05-23	115.88	118.22	115.88	117.82	37258
2022-05-24	116.19	119.41	116.19	118.83	27420
2022-05-25	118.28	120.30	118.28	119.44	22544
2022-05-26	119.10	121.43	119.10	120.05	15958
2022-05-27	120.05	122.02	120.05	121.97	19556
2022-05-31	120.50	123.93	120.09	123.71	52956
2022-06-01	122.95	123.40	121.24	122.17	26202
2022-06-02	121.50	123.94	121.05	123.66	16633
2022-06-03	123.59	124.19	121.26	121.33	18015
2022-06-06	121.61	123.47	121.61	122.81	19493
2022-06-07	121.33	124.28	121.33	124.28	24208
2022-06-08	124.80	125.00	121.50	122.53	24195
2022-06-09	121.41	122.20	119.72	119.72	20214
2022-06-10	119.75	119.88	117.00	118.41	37749
2022-06-13	115.00	118.76	114.66	116.92	30735
2022-06-14	117.18	120.01	116.97	120.01	30077
2022-06-15	119.40	122.02	119.11	119.53	31886
2022-06-16	118.08	118.08	115.75	117.27	37863
2022-06-17	117.00	118.89	117.00	117.18	63356
2022-06-21	118.70	118.70	117.54	118.27	43711
2022-06-22	117.68	118.82	116.73	117.68	27677
2022-06-23	118.41	118.41	116.10	117.40	25547
2022-06-24	118.13	122.36	115.30	121.93	77367
2022-06-27	123.50	123.50	120.94	121.61	21974
2022-06-28	121.99	122.93	120.36	120.40	25369
2022-06-29	121.01	121.01	118.99	120.05	23619
2022-06-30	118.61	121.79	118.61	121.25	38346
2022-07-01	120.13	121.59	114.51	121.10	44413
2022-07-05	121.00	123.11	118.66	122.92	58317
2022-07-06	123.40	123.40	120.39	121.76	18407
2022-07-07	122.95	123.49	121.75	122.20	24345
2022-07-08	121.22	121.76	120.23	121.37	22394
2022-07-11	119.85	120.97	119.80	120.61	25203
2022-07-12	120.61	121.47	119.91	120.06	29467
2022-07-13	120.00	120.00	117.85	118.10	14036
2022-07-14	116.42	117.65	115.93	117.13	16700
2022-07-15	120.45	121.07	118.90	120.43	34749
2022-07-18	121.00	121.73	119.10	119.81	18448
2022-07-19	122.00	124.00	121.63	123.99	48193
2022-07-20	123.30	124.95	123.30	124.63	28499
2022-07-21	124.68	125.49	123.57	125.22	21965
2022-07-22	124.46	126.24	123.92	125.44	31543
2022-07-25	125.50	127.42	124.90	127.42	25117
2022-07-26	122.96	128.00	121.40	127.01	22257
2022-07-27	128.10	129.58	127.42	129.43	30743
2022-07-28	129.68	129.81	127.56	129.20	23433
2022-07-29	128.76	131.44	128.76	129.56	34526
2022-08-01	130.69	133.20	129.41	132.77	41536
2022-08-02	130.40	131.57	130.05	130.18	23568
2022-08-03	130.18	131.24	129.15	131.02	18432
2022-08-04	129.17	130.10	128.93	130.10	13379
2022-08-05	129.65	130.84	128.02	130.84	16679
2022-08-08	130.79	131.75	130.11	131.36	20894
2022-08-09	130.79	133.08	130.79	132.77	26809
2022-08-10	133.70	134.05	132.74	133.51	34729
2022-08-11	132.50	134.95	132.28	134.58	22663
2022-08-12	134.42	137.43	134.35	137.43	19935
2022-08-15	136.95	139.66	136.95	139.59	30621
2022-08-16	138.57	141.87	138.57	139.40	38319
2022-08-17	138.95	139.22	137.08	138.18	20132
2022-08-18	138.38	139.25	137.60	139.11	16857
2022-08-19	138.75	138.77	136.15	137.08	19661
2022-08-22	136.71	136.71	134.65	135.45	24553
2022-08-23	135.90	135.92	133.74	133.75	23424
2022-08-24	133.09	134.00	132.71	133.51	16231
2022-08-25	134.96	136.72	134.96	136.60	27882
2022-08-26	137.53	137.53	134.44	135.14	25453
2022-08-29	133.56	133.56	131.79	132.17	35202
2022-08-30	131.85	133.57	131.45	133.26	34386
2022-08-31	132.97	133.94	131.75	131.83	28006
2022-09-01	132.05	133.26	130.87	132.47	30588
2022-09-02	133.95	133.95	130.30	131.69	23663
2022-09-06	132.81	133.16	128.73	129.51	33532
2022-09-07	132.10	132.10	129.25	131.26	30793
2022-09-08	130.19	132.69	130.00	131.55	27290
2022-09-09	133.50	133.50	131.77	132.80	31362
2022-09-12	133.70	134.74	132.05	134.26	39492
2022-09-13	131.53	131.64	128.55	129.12	41705
2022-09-14	129.31	129.38	127.26	128.79	49897
2022-09-15	129.26	130.37	128.26	129.18	43335
2022-09-16	128.20	129.28	127.01	128.97	153640
2022-09-19	128.97	132.30	128.97	131.76	45679
2022-09-20	132.80	133.26	131.15	133.13	23853
2022-09-21	133.15	133.70	130.74	131.91	28917
2022-09-22	130.61	130.61	128.50	128.80	34914
2022-09-23	126.93	127.88	126.28	127.60	21177
2022-09-26	127.98	129.14	127.52	127.59	37240
2022-09-27	129.28	129.69	126.08	126.80	43312
2022-09-28	127.81	129.12	127.23	127.98	34716
2022-09-29	126.18	126.33	124.88	125.53	39966
2022-09-30	125.82	127.83	124.48	124.48	48434
2022-10-03	125.10	127.32	124.65	127.25	38003
2022-10-04	129.15	131.34	129.15	131.34	29149
2022-10-05	129.71	130.90	128.40	129.62	27390
2022-10-06	129.13	129.17	128.10	128.49	18495
2022-10-07	127.01	127.16	125.50	125.51	25517
2022-10-10	127.04	127.70	126.19	127.51	15381
2022-10-11	127.14	130.01	127.14	129.12	39946
2022-10-12	128.85	130.61	128.21	129.71	13768
2022-10-13	127.23	135.31	127.23	135.00	31463
2022-10-14	134.70	135.50	133.71	134.25	24738
2022-10-17	135.16	136.93	135.16	136.52	30541
2022-10-18	137.08	137.67	135.73	136.22	20983
2022-10-19	134.50	136.41	134.22	136.25	22742
2022-10-20	135.10	136.39	130.77	131.22	23953
2022-10-21	134.13	135.70	132.66	134.86	23809
2022-10-24	136.17	137.77	136.14	137.77	20449
2022-10-25	133.10	139.58	133.10	138.78	23610
2022-10-26	140.00	141.53	138.33	139.08	21748
2022-10-27	139.00	143.00	139.00	140.82	35510
2022-10-28	143.00	146.25	141.64	145.96	35761
2022-10-31	145.80	148.16	145.67	147.50	30138
2022-11-01	147.37	149.10	146.27	147.52	31891
2022-11-02	145.90	148.26	143.88	145.08	29887
2022-11-03	143.05	144.67	142.04	143.41	22162
2022-11-04	145.00	147.08	143.70	146.73	26021
2022-11-07	146.49	148.49	146.01	148.47	33105
2022-11-08	149.00	149.00	145.79	145.79	27392
2022-11-09	143.37	144.99	142.76	143.41	31475
2022-11-10	147.63	149.15	147.56	149.14	46504
2022-11-11	148.60	148.91	144.96	145.77	37818
2022-11-14	146.00	148.68	145.72	145.87	29077
2022-11-15	147.63	149.53	146.86	148.75	27427
2022-11-16	146.35	148.66	146.35	145.78	21012
2022-11-17	146.48	146.48	144.00	145.30	25567
2022-11-18	147.81	147.81	144.76	144.83	26021
2022-11-21	145.89	147.32	145.89	146.93	13673
2022-11-22	147.80	148.32	146.03	147.67	24151
2022-11-23	146.98	147.48	146.00	146.88	21126
2022-11-25	146.17	148.07	146.17	147.37	6835
2022-11-28	146.91	147.04	144.66	145.69	21207
2022-11-29	145.60	146.63	145.36	145.74	17704
2022-11-30	146.95	151.33	144.29	151.33	72929
2022-12-01	150.80	151.59	149.36	150.67	29115
2022-12-02	148.65	150.25	146.86	147.94	43269
2022-12-05	146.55	146.55	138.88	139.44	62200
2022-12-06	140.00	140.00	136.12	136.57	46143
2022-12-07	137.43	138.74	136.33	137.59	488196
2022-12-08	137.86	139.85	137.80	139.14	36752
2022-12-09	139.40	140.67	137.18	140.36	54454
2022-12-12	140.77	141.72	139.48	140.23	49105
2022-12-13	144.01	144.42	140.15	141.59	54384
2022-12-14	142.18	143.19	140.79	141.83	74768
2022-12-15	140.32	141.47	139.45	140.83	59961
2022-12-16	139.44	140.08	138.47	138.66	258626
2022-12-19	138.01	140.54	138.01	139.05	46144
2022-12-20	138.79	140.62	138.79	139.50	31863
2022-12-21	141.15	142.93	140.21	141.85	23562
2022-12-22	139.93	140.93	138.84	140.75	31676
2022-12-23	141.00	143.07	140.94	142.55	18105
2022-12-27	141.63	143.66	141.63	143.66	20083
2022-12-28	143.79	143.79	141.18	141.18	17133
2022-12-29	142.73	142.73	141.50	142.03	22267
2022-12-30	141.50	141.64	139.24	140.75	40339
2023-01-03	139.74	140.41	137.80	139.30	37877
2023-01-04	141.43	141.43	138.62	139.10	48178
2023-01-05	139.43	140.38	138.76	140.11	34623
2023-01-06	140.37	142.80	140.32	142.64	25258
2023-01-09	141.41	142.71	139.43	140.04	25680
2023-01-10	141.06	143.05	139.27	142.02	40625
2023-01-11	142.62	142.62	139.51	141.25	28021
2023-01-12	141.82	142.28	140.10	142.08	30122
2023-01-13	140.58	143.11	140.07	141.71	25482
2023-01-17	141.93	141.93	140.15	140.53	22089
2023-01-18	140.53	140.56	137.49	137.74	32995
2023-01-19	137.74	137.74	135.76	137.31	437462
2023-01-20	139.00	139.00	136.20	136.49	43921
2023-01-23	136.54	136.65	134.31	135.21	39326
2023-01-24	133.50	134.05	123.76	124.01	81021
2023-01-25	122.35	122.85	120.31	120.42	56026
2023-01-26	122.00	122.01	120.79	121.31	28181
2023-01-27	121.50	122.17	119.15	121.50	32085
2023-01-30	121.00	122.82	121.00	121.37	28156
2023-01-31	122.16	125.25	122.16	125.25	54707
2023-02-01	123.65	126.79	123.65	125.15	51025
2023-02-02	125.47	128.67	125.36	128.00	46755
2023-02-03	127.84	130.18	127.84	129.71	64365
2023-02-06	129.60	130.87	128.22	129.59	42333
2023-02-07	128.48	130.67	128.16	129.92	29675
2023-02-08	127.78	129.19	127.78	128.13	22490
2023-02-09	129.15	129.61	127.72	127.91	29308
2023-02-10	127.93	129.66	127.21	129.28	26913
2023-02-13	129.13	129.38	128.81	129.33	32737
2023-02-14	128.39	128.56	126.92	127.35	19133
2023-02-15	127.30	128.29	127.27	126.98	25482
2023-02-16	127.61	127.61	126.13	126.47	21511
2023-02-17	128.58	128.58	126.48	128.49	51514
2023-02-21	126.90	127.47	125.74	126.31	52500
2023-02-22	127.39	128.80	126.39	127.20	49483
2023-02-23	127.63	128.26	126.82	127.63	24782
2023-02-24	126.04	127.22	125.63	127.07	28512
2023-02-27	127.87	128.82	127.43	128.14	42125
2023-02-28	127.82	129.39	127.33	127.77	58384
2023-03-01	126.77	128.21	126.12	127.91	33909
2023-03-02	126.50	127.41	125.94	127.03	35062
2023-03-03	126.69	128.12	125.81	127.71	28217
2023-03-06	127.41	128.07	125.52	125.94	58559
2023-03-07	126.00	126.00	123.19	123.19	41340
2023-03-08	124.10	125.63	123.46	124.47	41713
2023-03-09	123.60	123.60	119.66	119.93	85432
2023-03-10	119.13	122.17	116.53	121.17	113626
2023-03-13	114.01	124.99	111.45	119.53	124142
2023-03-14	123.74	126.62	119.76	120.55	121461
2023-03-15	115.01	122.72	115.01	121.27	85610
2023-03-16	119.00	128.34	119.00	127.27	79542
2023-03-17	124.87	124.94	119.90	122.90	295522
2023-03-20	123.18	126.77	121.34	121.34	110173
2023-03-21	123.68	127.66	123.68	127.06	88583
2023-03-22	127.10	127.38	118.90	118.91	50842
2023-03-23	120.00	120.00	115.79	117.45	50695
2023-03-24	115.51	122.80	115.51	122.78	53969
2023-03-27	124.95	124.95	122.01	122.39	35038
2023-03-28	121.12	122.47	120.57	121.03	27256
2023-03-29	121.89	122.10	119.01	120.32	29000
2023-03-30	121.75	121.75	116.33	116.51	29339
2023-03-31	118.11	118.98	116.77	118.57	48900
2023-04-03	117.85	118.58	115.29	116.79	48357
2023-04-04	117.50	117.50	112.71	115.00	40910
2023-04-05	113.10	114.98	113.10	114.21	29895
2023-04-06	113.00	115.00	113.00	114.36	20764
2023-04-10	114.14	115.76	114.14	115.00	45528
2023-04-11	115.58	115.58	113.62	113.63	33555
2023-04-12	112.69	113.82	111.58	111.58	34239
2023-04-13	111.91	112.98	111.26	112.13	31951
2023-04-14	113.88	113.88	108.47	108.88	40622
2023-04-17	108.88	110.72	107.50	110.72	50054
2023-04-18	111.15	111.15	106.66	106.71	31366
2023-04-19	107.27	110.39	107.27	109.62	37944
2023-04-20	109.45	110.16	107.96	109.76	48967
2023-04-21	107.75	110.85	107.75	109.18	36244
2023-04-24	118.00	118.00	110.28	110.72	37395
2023-04-25	109.94	112.38	105.87	105.88	47752
2023-04-26	104.95	107.02	103.00	104.92	43405
2023-04-27	105.73	107.20	104.80	107.20	22985
2023-04-28	108.35	108.62	107.41	108.32	27796
2023-05-01	107.50	110.67	107.50	108.98	44972
2023-05-02	108.23	109.43	100.63	100.63	107420
2023-05-03	102.19	105.88	101.54	103.20	71101
2023-05-04	101.72	104.21	99.98	100.35	143315
2023-05-05	102.89	106.10	101.85	105.71	45443
2023-05-08	104.91	104.91	102.27	102.41	25198
2023-05-09	100.36	103.58	100.00	102.07	34027
2023-05-10	103.89	103.89	101.20	102.40	67280
2023-05-11	101.99	102.67	100.10	101.19	52523
2023-05-12	101.68	101.81	100.23	101.53	28858
2023-05-15	100.00	101.76	100.00	101.29	45029
2023-05-16	100.95	101.64	100.24	100.50	43492
2023-05-17	102.01	106.19	102.01	105.07	59646
2023-05-18	103.10	104.49	102.33	104.43	40750
2023-05-19	103.93	103.93	99.10	100.25	66858
2023-05-22	100.42	103.05	99.46	103.05	38847
2023-05-23	102.41	105.61	102.41	104.56	45333
2023-05-24	102.00	103.32	101.41	102.72	32480
2023-05-25	102.00	102.44	100.96	101.36	31449
2023-05-26	101.35	101.94	100.52	101.74	25400
2023-05-30	101.09	101.78	100.00	101.38	39518
2023-05-31	100.77	102.38	98.68	98.75	122085
2023-06-01	99.15	101.70	97.76	101.30	40697
2023-06-02	101.56	108.52	101.56	108.03	74083
2023-06-05	105.12	105.00	102.08	108.03	45811
2023-06-06	103.34	109.88	102.51	109.01	66352
2023-06-07	111.68	113.50	110.49	112.84	77095
2023-06-08	110.01	110.01	106.07	108.56	78613
2023-06-09	109.90	109.98	107.76	109.31	37541
2023-06-12	107.02	109.38	106.18	106.64	51825
2023-06-13	107.66	109.72	107.53	109.63	50243
2023-06-14	109.49	110.60	106.91	107.98	76646
2023-06-15	108.69	109.90	107.40	108.96	61232
2023-06-16	109.88	109.88	106.36	107.06	220047
2023-06-20	108.89	108.89	106.22	107.24	48504
2023-06-21	106.52	108.28	105.93	106.06	54746
2023-06-22	105.19	105.68	99.16	101.55	77425
2023-06-23	100.07	102.25	100.07	102.25	87600
2023-06-26	102.46	103.46	101.69	102.23	23800
2023-06-27	101.53	104.30	101.51	103.20	21696
2023-06-28	102.55	104.22	101.72	102.88	23453
2023-06-29	103.32	104.82	103.10	103.72	27819
2023-06-30	104.37	104.37	101.84	102.32	38909
2023-07-03	103.22	103.88	102.48	103.38	18764
2023-07-05	103.25	103.31	101.54	102.79	39282
2023-07-06	101.07	101.42	98.95	99.78	58099
2023-07-07	99.78	101.95	99.43	101.12	37781
2023-07-10	100.94	103.89	100.78	102.43	35676
2023-07-11	102.34	103.66	102.00	103.02	25728
2023-07-12	104.91	105.65	103.79	104.15	33199
2023-07-13	103.89	105.41	103.69	104.34	25996
2023-07-14	104.98	104.98	102.04	103.48	27646
2023-07-17	104.28	106.11	103.87	105.88	26219
2023-07-18	106.14	109.99	106.14	109.56	34976
2023-07-19	109.34	112.49	109.34	112.33	37003
2023-07-20	112.75	112.75	109.50	110.75	29698
2023-07-21	111.98	111.98	109.56	110.70	41691
2023-07-24	110.01	113.03	110.01	112.56	36340
2023-07-25	96.50	109.00	90.28	106.96	110454
2023-07-26	107.81	111.87	107.81	110.97	45303
2023-07-27	110.11	111.01	108.66	109.73	36849
2023-07-28	108.42	111.22	106.46	110.00	30296
2023-07-31	110.09	112.24	109.40	111.52	50272
2023-08-01	111.00	111.98	109.60	111.96	27867
2023-08-02	110.60	111.36	109.45	111.36	44927
2023-08-03	110.06	111.43	109.60	110.55	18969
2023-08-04	110.80	111.42	109.47	109.97	19387
2023-08-07	109.80	111.89	109.80	111.86	20174
2023-08-08	109.62	110.96	107.40	110.56	23088
2023-08-09	110.57	110.57	109.08	109.32	38542
2023-08-10	109.60	109.64	107.71	108.72	22425
2023-08-11	107.58	108.09	106.36	107.12	37290
2023-08-14	106.31	106.65	105.23	106.36	38820
2023-08-15	104.81	105.53	104.08	104.08	37411
2023-08-16	103.79	106.68	103.79	103.76	36213
2023-08-17	104.49	106.52	104.25	104.78	40124
2023-08-18	103.62	106.78	103.62	105.50	85615
2023-08-21	105.73	105.73	103.38	103.39	35717
2023-08-22	103.92	104.75	100.54	101.22	36647
2023-08-23	101.40	102.03	100.81	101.65	27350
2023-08-24	100.99	103.31	100.99	102.40	33630
2023-08-25	101.94	102.53	101.06	101.59	22703
2023-08-28	102.15	102.95	101.40	102.39	18023
2023-08-29	101.92	102.75	101.76	102.36	26939
2023-08-30	101.41	102.24	101.41	101.62	33038
2023-08-31	101.75	102.87	101.75	101.76	37535
2023-09-01	101.98	104.22	101.98	103.59	29462
2023-09-05	102.33	102.69	99.75	100.41	50299
2023-09-06	100.62	101.15	97.61	97.65	41661
2023-09-07	97.50	98.40	96.08	97.23	45885
2023-09-08	98.00	99.13	96.53	98.69	43817
2023-09-11	98.61	100.28	97.77	100.13	61185
2023-09-12	99.92	103.16	99.52	100.52	38826
2023-09-13	99.93	100.45	98.87	99.14	42560
2023-09-14	100.18	102.56	99.74	102.56	35933
2023-09-15	101.79	102.68	100.95	100.96	231563
2023-09-18	101.40	101.40	97.45	97.64	39835
2023-09-19	97.90	98.08	96.73	97.10	30327
2023-09-20	97.98	98.40	95.68	96.81	48801
2023-09-21	96.00	96.64	94.75	95.21	37553
2023-09-22	95.80	95.80	94.40	94.93	25634
2023-09-25	94.46	96.26	94.28	96.26	30128
2023-09-26	95.20	97.12	94.26	94.41	49203
2023-09-27	95.39	95.39	93.48	94.04	44686
2023-09-28	94.49	96.10	94.47	94.86	71463
2023-09-29	95.78	95.78	94.16	94.52	75570
2023-10-02	94.48	94.89	92.44	92.83	74013
2023-10-03	92.43	93.52	91.78	92.89	42652
2023-10-04	92.53	94.76	92.30	94.65	42779
2023-10-05	94.36	96.69	94.07	96.60	47060
2023-10-06	95.68	97.62	94.78	95.99	28327
2023-10-09	95.31	97.62	95.31	96.06	21810
2023-10-10	96.80	97.58	95.97	96.14	24210
2023-10-11	96.53	97.36	96.50	96.89	28713
2023-10-12	97.80	97.80	95.52	96.13	24342
2023-10-13	96.28	96.48	94.14	94.17	32012
2023-10-16	94.99	96.57	94.99	96.33	29934
2023-10-17	95.84	100.12	95.84	98.86	57583
2023-10-18	98.55	98.55	96.42	96.43	82895
2023-10-19	96.95	97.29	95.87	95.87	40102
2023-10-20	96.20	96.39	92.57	93.60	49198
2023-10-23	93.63	95.71	93.35	93.51	41330
2023-10-24	95.87	98.10	93.96	96.70	79238
2023-10-25	95.32	101.01	95.32	100.13	75987
2023-10-26	99.80	103.22	99.07	102.70	42825
2023-10-27	102.04	102.11	99.52	100.12	41635
2023-10-30	101.11	102.45	100.36	101.01	31582
2023-10-31	101.83	101.95	100.60	101.39	32983
2023-11-01	101.31	101.35	99.16	100.83	43052
2023-11-02	101.52	106.37	101.52	106.37	36238
2023-11-03	107.45	110.83	106.10	109.09	52191
2023-11-06	108.75	108.75	106.81	107.31	37783
2023-11-07	106.72	106.78	104.94	105.89	27943
2023-11-08	105.61	105.61	103.27	105.05	30149
2023-11-09	104.77	104.77	102.92	103.84	43363
2023-11-10	104.92	104.95	102.22	104.92	53763
2023-11-13	105.04	105.55	103.26	105.48	40749
2023-11-14	108.94	114.06	107.76	114.06	65638
2023-11-15	114.50	115.41	113.28	113.41	56249
2023-11-16	113.68	113.68	110.73	112.65	45890
2023-11-17	112.94	114.74	112.69	114.25	49978
2023-11-20	111.94	115.01	111.94	115.01	37453
2023-11-21	113.98	113.98	111.41	111.67	44115
2023-11-22	112.89	112.94	110.77	112.02	24180
2023-11-24	111.14	112.59	111.14	111.67	15292
2023-11-27	111.18	111.93	110.47	110.98	40312
2023-11-28	109.97	111.74	109.65	110.86	43257
2023-11-29	112.01	113.13	111.09	111.84	45946
2023-11-30	112.08	112.08	110.46	111.00	62513
2023-12-01	111.34	116.23	110.81	116.22	53325
2023-12-04	115.11	119.48	114.80	119.48	48061
2023-12-05	119.70	119.88	118.08	119.30	32863
2023-12-06	120.00	122.89	118.77	119.44	53449
2023-12-07	119.41	122.69	119.41	122.69	51811
2023-12-08	122.00	124.70	121.87	124.70	48000
2023-12-11	123.81	125.69	123.81	125.48	39853
2023-12-12	125.20	125.54	123.37	124.38	29478
2023-12-13	124.57	131.56	123.98	131.09	79774
2023-12-14	133.18	136.66	130.91	135.43	121207
2023-12-15	137.00	137.00	132.60	132.99	318964
2023-12-18	133.73	133.73	130.20	131.38	65499
2023-12-19	131.76	134.05	130.07	132.61	55073
2023-12-20	133.05	135.33	130.39	130.51	92331
2023-12-21	132.52	133.40	129.31	132.48	71037
2023-12-22	133.09	133.93	132.38	132.70	60294
2023-12-26	133.64	134.99	132.72	134.93	43620
2023-12-27	134.46	135.77	134.00	135.40	38605
2023-12-28	134.67	135.52	133.90	134.92	36259
2023-12-29	134.10	134.15	132.29	132.86	65747
2024-01-02	131.06	135.05	131.06	132.32	48343
2024-01-03	131.59	131.59	128.74	128.95	70673
2024-01-04	129.79	130.76	128.44	128.44	39430
2024-01-05	127.85	130.27	127.85	128.76	51351
2024-01-08	128.75	129.50	127.81	129.11	34272
2024-01-09	127.80	128.85	126.85	128.74	38226
2024-01-10	128.20	128.73	126.82	128.41	30093
2024-01-11	127.04	128.76	124.33	127.70	55223
2024-01-12	129.40	129.40	125.73	127.44	25163
2024-01-16	125.82	127.22	125.20	125.94	74001
2024-01-17	123.79	125.76	123.28	125.33	29686
2024-01-18	126.48	127.70	124.33	127.28	38353
2024-01-19	127.94	130.62	126.50	130.02	58399
2024-01-22	131.26	133.60	127.03	132.62	52501
2024-01-23	133.45	133.45	127.97	131.19	63145
2024-01-24	133.46	133.46	130.12	131.30	39088
2024-01-25	133.17	133.73	129.74	132.97	54583
2024-01-26	133.43	134.75	132.82	134.54	27942
2024-01-29	133.22	136.57	132.71	135.99	42105
2024-01-30	135.50	137.26	134.50	137.26	35891
2024-01-31	135.37	135.75	129.65	130.68	99764
2024-02-01	130.98	131.05	124.16	129.98	58596
2024-02-02	128.00	129.69	127.32	128.50	59366
2024-02-05	127.12	128.60	125.05	127.41	37228
2024-02-06	128.39	129.21	126.98	127.23	34949
2024-02-07	128.60	128.60	124.25	127.59	30898
2024-02-08	126.29	128.70	125.35	128.23	57171
2024-02-09	128.34	131.72	127.00	131.70	48051
2024-02-12	131.77	135.00	131.77	133.39	52863
2024-02-13	130.11	130.16	123.97	124.90	78627
2024-02-14	126.08	128.04	124.66	126.95	42591
2024-02-15	127.74	131.67	127.56	131.67	55993
2024-02-16	130.81	131.43	128.90	130.10	32157
2024-02-20	128.01	130.00	128.01	129.10	35692
2024-02-21	127.71	130.16	126.81	127.96	38994
2024-02-22	127.48	128.96	126.27	127.36	39593
2024-02-23	127.40	129.68	126.69	128.14	28188
2024-02-26	128.21	129.20	126.40	127.35	38921
2024-02-27	128.20	129.32	127.31	128.03	24341
2024-02-28	127.64	127.96	126.88	127.50	29333
2024-02-29	128.35	129.72	127.26	128.51	35492
2024-03-01	128.03	128.82	125.35	128.82	43349
2024-03-04	128.94	130.00	127.75	129.40	28604
2024-03-05	127.93	133.77	127.73	132.49	50582
2024-03-06	133.00	134.55	129.56	132.56	46863
2024-03-07	133.99	133.99	131.86	133.10	27642
2024-03-08	134.91	135.09	132.68	134.28	68969
2024-03-11	133.12	133.45	131.94	132.74	34812
2024-03-12	132.36	132.51	129.55	130.52	31868
2024-03-13	130.04	131.13	129.00	129.19	41236
2024-03-14	129.30	129.30	126.70	128.00	68698
2024-03-15	126.87	129.92	126.87	128.86	157278
2024-03-18	129.81	129.81	126.62	126.99	34279
2024-03-19	125.71	127.77	125.71	126.96	27259
2024-03-20	126.35	132.02	126.33	131.06	37921
2024-03-21	131.57	133.01	130.64	132.96	40475
2024-03-22	132.64	132.64	129.80	130.65	27448
2024-03-25	130.45	131.75	130.45	131.14	24389
2024-03-26	131.99	131.99	130.25	130.28	27129
2024-03-27	130.64	135.01	130.64	134.71	39276
2024-03-28	134.15	136.51	133.95	135.85	80636
2024-04-01	135.57	135.98	130.79	131.20	43239
2024-04-02	129.95	130.13	127.36	129.06	49946
2024-04-03	128.11	129.44	127.84	128.22	38786
2024-04-04	130.00	132.21	129.83	130.02	36700
2024-04-05	129.45	130.50	128.72	129.96	26297
2024-04-08	131.45	132.66	131.38	132.60	26724
2024-04-09	132.35	133.39	131.95	133.25	14613
2024-04-10	130.20	130.21	124.83	125.12	72001
2024-04-11	125.04	125.55	124.12	124.87	35664
2024-04-12	123.08	125.39	123.08	125.23	33417
2024-04-15	125.92	127.03	124.09	125.70	44707
2024-04-16	124.97	125.41	124.10	124.30	31370
2024-04-17	125.44	126.72	124.08	124.75	44860
2024-04-18	123.31	125.50	123.31	125.27	45214
2024-04-19	123.76	128.77	123.76	128.01	53546
2024-04-22	131.88	134.69	129.18	133.89	53994
2024-04-23	133.45	137.09	133.45	135.31	59420
2024-04-24	134.28	137.53	134.11	137.49	50559
2024-04-25	136.23	136.23	133.86	134.78	44613
2024-04-26	135.07	136.24	134.33	134.33	22625
2024-04-29	134.86	134.86	133.17	133.29	23345
2024-04-30	132.68	133.94	131.71	131.71	49338
2024-05-01	132.39	136.16	132.39	134.38	43201
2024-05-02	134.80	136.45	134.45	136.40	32940
2024-05-03	138.60	138.60	136.15	136.79	32520
2024-05-06	138.00	138.90	137.54	138.90	39763
2024-05-07	138.25	139.00	136.43	136.43	49393
2024-05-08	136.13	138.20	135.05	137.89	32850
2024-05-09	137.89	140.45	137.20	140.18	60305
2024-05-10	140.00	140.25	138.49	139.30	31782
2024-05-13	140.00	140.35	138.03	138.09	34926
2024-05-14	140.10	140.11	138.35	139.25	37128
2024-05-15	140.74	142.08	140.68	140.96	48822
2024-05-16	139.93	143.00	139.93	141.73	70793
2024-05-17	143.44	144.01	142.47	142.47	54761
2024-05-20	142.75	142.75	138.79	138.93	42609
2024-05-21	138.79	140.25	138.79	140.05	35708
2024-05-22	139.21	140.18	138.06	138.41	33466
2024-05-23	138.78	138.78	135.24	135.84	46206
2024-05-24	136.61	136.82	135.64	136.76	33728
2024-05-28	136.94	137.04	134.77	134.99	30381
2024-05-29	132.65	135.58	132.23	134.17	61537
2024-05-30	136.39	138.03	135.30	137.78	32486
2024-05-31	138.31	139.33	137.21	137.46	41947
2024-06-03	139.10	139.10	135.14	135.82	22788
2024-06-04	134.26	135.57	133.79	134.25	32389
2024-06-05	135.45	137.10	134.27	137.05	34544
2024-06-06	136.16	137.00	134.70	135.78	28918
2024-06-07	134.95	136.63	134.95	135.99	31537
2024-06-10	134.96	135.42	133.20	133.66	53677
2024-06-11	132.95	134.40	131.93	134.25	45015
2024-06-12	138.29	139.53	136.20	136.59	39381
2024-06-13	136.93	137.72	134.85	136.40	31154
2024-06-14	134.13	136.84	133.50	134.26	39100
2024-06-17	134.20	135.86	133.38	135.86	31379
2024-06-18	135.73	137.68	133.50	137.29	55119
2024-06-20	136.09	137.50	135.30	135.96	38784
2024-06-21	135.85	137.99	135.29	135.65	197693
2024-06-24	136.74	139.25	136.10	138.50	38343
2024-06-25	137.50	140.00	135.42	135.81	61078
2024-06-26	135.10	135.99	134.10	135.04	35588
2024-06-27	135.68	137.14	134.65	137.14	45511
2024-06-28	137.18	142.34	137.18	142.34	189897
2024-07-01	141.89	144.40	141.14	142.15	78914
2024-07-02	141.60	144.66	141.15	143.28	51172
2024-07-03	144.14	144.14	140.19	140.68	30883
2024-07-05	139.99	140.96	139.97	140.80	39383
2024-07-08	142.10	142.78	141.10	141.89	34881
2024-07-09	141.45	144.76	141.45	144.25	40319
2024-07-10	144.00	149.02	144.00	147.92	55775
2024-07-11	150.05	154.49	149.40	151.75	84262
2024-07-12	153.95	154.52	151.66	154.46	82063
2024-07-15	155.84	161.93	154.50	161.56	101671
2024-07-16	160.00	168.55	160.00	168.06	113442
2024-07-17	165.80	172.80	165.80	172.58	116410
2024-07-18	171.01	174.85	164.74	164.74	106652
2024-07-19	164.44	167.94	164.27	167.47	94005
2024-07-22	166.16	170.67	165.07	170.16	49616
2024-07-23	168.22	186.95	168.22	183.87	151341
2024-07-24	183.94	188.71	183.54	183.96	135295
2024-07-25	183.52	190.23	182.73	188.56	96782
2024-07-26	189.58	190.84	181.95	185.61	74881
2024-07-29	184.88	184.88	178.01	178.92	77464
2024-07-30	178.30	180.08	176.66	179.15	45896
2024-07-31	178.30	184.43	176.86	176.96	93072
2024-08-01	177.51	177.51	169.32	170.09	75224
2024-08-02	164.05	165.94	160.70	162.16	99733
2024-08-05	157.26	162.08	153.06	158.72	73496
2024-08-06	158.72	160.20	157.55	159.00	48615
2024-08-07	161.43	162.81	157.02	157.03	36197
2024-08-08	159.01	160.62	157.97	160.58	42532
2024-08-09	161.04	161.04	156.75	159.00	34132
2024-08-12	159.70	161.97	155.89	158.23	48727
2024-08-13	159.10	159.55	156.61	158.68	36975
2024-08-14	159.93	159.93	157.71	158.57	28574
2024-08-15	162.67	166.33	162.67	162.28	48350
2024-08-16	162.50	166.04	162.28	164.66	29810
2024-08-19	163.79	165.98	163.75	165.98	20612
2024-08-20	163.21	163.71	162.18	162.85	27972
2024-08-21	163.57	165.19	162.09	165.08	28123
2024-08-22	164.28	166.56	163.83	165.73	25431
2024-08-23	167.69	178.22	167.10	175.95	62374
2024-08-26	177.45	177.45	173.16	173.31	43356
2024-08-27	172.48	172.65	169.40	172.38	20896
2024-08-28	171.23	174.00	171.23	173.39	22611
2024-08-29	175.13	177.17	174.11	174.76	42550
2024-08-30	174.70	175.79	172.94	175.79	30207
2024-09-03	174.36	174.77	170.03	170.12	40028
2024-09-04	170.05	170.79	167.83	168.67	27171
2024-09-05	170.37	170.37	166.18	167.32	32602
2024-09-06	166.74	168.09	163.63	165.60	30578
2024-09-09	165.55	166.01	163.96	164.48	38393
2024-09-10	165.82	167.71	162.65	165.86	53515
2024-09-11	165.25	165.25	160.30	163.24	48726
2024-09-12	164.76	167.42	163.04	166.17	33240
2024-09-13	168.10	170.00	167.92	170.00	52787
2024-09-16	170.40	174.10	168.48	172.56	42777
2024-09-17	173.59	177.66	172.37	174.80	31933
2024-09-18	173.80	180.99	172.04	175.46	40388
2024-09-19	180.74	181.42	173.62	181.32	270519
2024-09-20	177.56	178.92	174.61	174.61	199035
2024-09-23	174.89	175.19	171.09	171.81	57329
2024-09-24	172.70	172.70	168.12	169.14	43681
2024-09-25	169.32	169.32	164.34	164.34	47185
2024-09-26	167.54	167.54	165.00	166.55	47295
2024-09-27	168.18	168.35	164.84	165.70	42127
2024-09-30	164.59	168.03	164.59	167.98	34557
2024-10-01	167.10	167.10	162.60	163.26	53087
2024-10-02	163.50	164.85	159.80	160.00	43712
2024-10-03	160.40	160.94	158.71	160.02	52189
2024-10-04	163.84	165.28	161.21	163.49	82836
2024-10-07	161.71	163.64	160.71	163.42	47462
2024-10-08	163.82	165.24	161.72	161.72	33836
2024-10-09	161.47	164.57	161.06	164.39	40311
2024-10-10	162.65	163.79	161.78	163.79	47174
2024-10-11	164.63	171.11	164.63	171.03	48567
2024-10-14	170.54	173.25	170.27	172.45	34009
2024-10-15	172.76	177.91	172.53	173.63	42620
2024-10-16	175.99	180.00	175.00	179.90	44188
2024-10-17	178.59	180.77	176.59	179.37	41329
2024-10-18	179.29	179.29	175.22	175.38	64077
2024-10-21	176.01	176.01	169.16	169.24	263779
2024-10-22	170.00	170.25	168.80	169.55	25856
2024-10-23	167.66	171.32	167.66	170.70	48032
2024-10-24	169.84	171.44	168.50	170.79	35885
2024-10-25	172.40	172.40	166.21	166.62	47100
2024-10-28	168.51	173.88	168.51	172.83	42589
2024-10-29	170.36	179.95	170.36	178.99	52583
2024-10-30	177.79	183.27	175.72	176.36	61938
2024-10-31	176.45	177.02	172.39	172.78	50961
2024-11-01	174.80	175.36	171.49	172.68	45177
2024-11-04	170.87	170.87	168.13	169.71	45673
2024-11-05	170.16	175.88	170.16	175.59	36477
2024-11-06	185.00	207.51	185.00	206.49	175427
2024-11-07	201.42	201.42	190.63	191.85	108882
2024-11-08	193.70	193.83	188.67	191.58	85734
2024-11-11	195.73	199.69	194.19	198.00	60165
2024-11-12	196.50	198.58	194.54	194.85	43600
2024-11-13	198.50	200.00	193.36	193.73	46724
2024-11-14	195.35	196.12	191.09	192.44	51753
2024-11-15	194.81	194.81	189.72	192.55	44622
2024-11-18	192.50	193.18	189.93	190.52	33246
2024-11-19	185.79	190.79	185.79	190.11	30030
2024-11-20	191.20	191.88	187.61	190.66	37413
2024-11-21	192.15	196.44	192.15	193.76	50102
2024-11-22	195.96	200.90	194.54	200.01	59558
2024-11-25	205.63	207.99	196.95	196.95	111408
2024-11-26	197.52	197.52	194.58	195.32	60093
2024-11-27	197.35	197.56	191.86	192.18	56076
2024-11-29	194.49	194.49	188.40	190.36	64822
2024-12-02	192.75	194.66	187.70	192.42	62778
2024-12-03	192.77	193.32	189.14	189.14	46714
2024-12-04	190.36	192.20	189.34	192.12	39025
2024-12-05	193.03	194.03	189.19	190.44	46025
2024-12-06	190.25	190.89	188.72	190.65	42368
2024-12-09	190.61	191.53	187.79	188.38	73152
2024-12-10	189.56	192.34	187.19	188.35	82675
2024-12-11	191.88	191.88	189.58	189.67	59552
2024-12-12	186.91	190.59	186.14	186.81	82344
2024-12-13	187.47	187.47	184.07	186.87	58421
2024-12-16	186.66	188.22	186.40	188.02	51347
2024-12-17	185.88	186.87	182.52	184.00	45653
2024-12-18	185.82	185.82	171.69	172.21	73059
2024-12-19	175.14	177.47	172.06	172.54	58353
2024-12-20	167.36	175.92	167.36	173.58	249552
2024-12-23	173.10	175.02	172.07	175.00	36882
2024-12-24	176.90	176.90	173.24	176.06	26625
2024-12-26	174.64	178.47	173.88	178.22	35137
2024-12-27	176.25	176.25	171.22	174.09	40340
2024-12-30	171.53	173.84	171.53	172.15	30698
2024-12-31	172.79	174.17	171.43	171.43	35206
2025-01-02	174.63	174.63	169.72	170.73	53600
2025-01-03	171.89	173.15	169.18	173.15	86719
2025-01-06	173.00	175.92	171.51	172.45	56148
2025-01-07	172.45	173.41	168.59	170.68	50423
2025-01-08	168.05	171.30	168.05	170.72	45786
2025-01-10	166.76	167.75	161.99	165.08	53149
2025-01-13	162.79	168.02	162.79	167.63	52570
2025-01-14	169.39	172.41	167.44	172.31	41932
2025-01-15	173.33	175.61	167.53	170.54	96260
2025-01-16	170.22	170.85	168.67	170.15	60453
2025-01-17	172.10	172.10	167.66	168.43	230566
2025-01-21	170.00	172.51	169.87	170.35	54716
2025-01-22	168.73	169.90	166.52	167.14	47299
2025-01-23	165.58	167.81	165.58	166.99	43061
2025-01-24	166.01	168.65	166.01	167.73	40049
2025-01-27	168.74	171.31	167.02	169.12	47473
2025-01-28	170.19	171.84	167.77	171.39	52096
2025-01-29	169.88	173.89	169.67	171.48	57981
2025-01-30	171.64	173.64	168.98	170.72	47802
2025-01-31	169.96	171.59	168.45	169.71	58628
2025-02-03	165.11	167.44	162.67	166.72	53580
2025-02-04	166.23	170.03	166.23	170.03	36047
2025-02-05	170.66	171.31	169.05	171.31	38272
2025-02-06	171.62	173.09	170.00	172.97	31042
2025-02-07	171.37	172.27	168.02	169.79	35540
2025-02-10	171.57	171.78	168.03	170.82	55905
2025-02-11	169.05	174.01	169.05	174.01	48745
2025-02-12	171.08	171.08	166.74	167.13	45799
2025-02-13	168.73	169.61	166.56	168.54	36961
2025-02-14	168.90	169.36	166.79	167.60	23391
2025-02-18	166.02	169.30	166.02	168.63	35343
2025-02-19	168.78	168.78	166.03	167.51	32273
2025-02-20	167.80	167.80	164.54	166.83	37388
2025-02-21	168.37	168.37	163.05	163.24	38368
2025-02-24	164.30	164.30	162.01	162.01	41078
2025-02-25	163.39	164.69	162.58	163.17	37722
2025-02-26	163.44	163.44	160.92	162.60	29732
2025-02-27	161.71	162.94	161.67	162.57	31764
2025-02-28	162.64	166.44	162.64	166.44	65372
2025-03-03	167.10	167.71	164.81	166.38	49557
2025-03-04	163.56	164.21	160.02	161.60	52083
2025-03-05	161.51	161.51	157.60	159.33	57870
2025-03-06	157.55	159.49	156.38	159.11	62032
2025-03-07	159.09	159.09	156.36	157.74	57230
2025-03-10	156.24	156.58	151.44	151.70	70665
2025-03-11	153.05	153.52	151.18	152.14	55951
2025-03-12	152.56	153.87	151.19	152.24	50398
2025-03-13	152.39	154.25	151.96	153.04	37813
2025-03-14	153.75	156.70	153.53	156.20	36108
2025-03-17	156.24	157.09	154.35	154.63	52976
2025-03-18	154.14	154.45	152.59	154.41	51652
2025-03-19	154.43	155.90	153.22	154.35	63612
2025-03-20	153.14	155.45	152.97	153.85	55438
2025-03-21	152.52	153.83	151.10	153.83	253906
2025-03-24	155.49	157.20	155.05	156.82	40232
2025-03-25	156.74	157.09	154.17	154.32	44176
2025-03-26	155.33	156.37	154.37	155.26	36776
2025-03-27	154.90	156.60	153.72	155.80	47700
2025-03-28	155.70	155.70	151.63	152.54	33037
2025-03-31	150.01	153.84	150.01	151.40	79986
2025-04-01	151.37	152.53	149.92	152.34	47707
2025-04-02	150.05	153.23	150.05	152.57	40288
2025-04-03	146.33	149.77	141.85	143.03	96402
2025-04-04	138.05	143.49	137.97	142.71	83619
2025-04-07	139.89	147.88	138.91	142.92	76645
2025-04-08	146.79	147.64	140.77	142.99	62887
2025-04-09	142.52	155.19	139.19	153.62	94346
2025-04-10	150.00	150.00	140.04	141.75	79785
2025-04-11	140.38	144.27	139.81	143.57	56791
2025-04-14	145.26	145.26	140.32	142.42	42724
2025-04-15	142.52	145.75	142.52	144.72	34590
2025-04-16	143.67	144.93	142.67	143.64	40756
2025-04-17	142.48	144.81	142.48	143.82	29833
2025-04-21	141.78	142.54	140.12	142.13	43279
2025-04-22	142.10	146.45	141.34	146.39	49489
2025-04-23	148.37	151.18	147.28	147.91	35016
2025-04-24	147.26	148.87	146.94	148.78	38278
2025-04-25	147.01	147.90	145.29	147.76	45062
2025-04-28	149.15	152.98	147.50	151.78	53249
2025-04-29	150.81	152.36	150.29	151.55	38939
2025-04-30	150.18	152.45	148.55	150.10	100947
2025-05-01	150.61	155.49	149.05	154.28	95663
2025-05-02	155.10	161.09	154.95	160.38	82983
2025-05-05	158.59	160.18	157.66	159.92	42868
2025-05-06	157.54	160.69	157.01	160.05	48089
2025-05-07	159.76	161.19	156.61	157.64	50710
2025-05-08	158.29	163.40	158.29	161.10	66547
2025-05-09	162.39	163.81	161.87	162.89	43709
2025-05-12	168.99	171.11	166.68	167.60	68610
2025-05-13	169.52	169.78	168.37	168.68	47406
2025-05-14	167.21	169.70	166.63	168.36	58345
2025-05-15	169.25	170.86	169.02	169.11	51725
2025-05-16	168.00	170.08	167.68	169.51	67486
2025-05-19	167.70	170.79	167.37	170.63	64766
2025-05-20	170.57	172.37	169.59	169.81	59290
2025-05-21	167.61	167.93	162.51	162.74	51459
2025-05-22	162.03	163.70	161.20	162.57	46363
2025-05-23	159.24	162.23	159.24	162.13	34621
2025-05-27	162.89	165.67	162.07	164.88	34303
2025-05-28	165.26	165.26	162.62	162.62	44620
2025-05-29	163.92	165.24	162.28	163.97	35353
2025-05-30	164.50	164.50	162.56	162.56	93316
2025-06-02	162.91	163.84	160.64	161.71	55785
2025-06-03	160.33	163.09	160.32	161.85	41859
2025-06-04	161.23	162.90	159.67	160.30	39803
2025-06-05	158.88	159.83	157.89	159.44	41802
2025-06-06	161.31	162.74	160.82	162.72	35080
2025-06-09	163.52	164.60	161.88	162.60	45277
2025-06-10	163.86	166.03	163.86	165.71	49624
2025-06-11	166.55	166.55	163.63	163.90	39674
2025-06-12	162.72	163.14	162.10	162.87	48077
2025-06-13	160.94	160.94	157.42	157.43	43480
2025-06-16	159.66	159.88	157.48	158.09	56157
2025-06-17	157.01	158.63	157.01	157.54	49756
2025-06-18	156.68	159.94	156.68	159.17	59118
2025-06-20	159.17	160.29	157.62	159.35	202159
2025-06-23	158.77	163.70	157.85	163.09	73134
2025-06-24	164.68	166.85	164.17	164.78	43490
2025-06-25	164.04	164.45	163.07	164.29	44351
2025-06-26	164.68	167.95	164.68	167.95	26931
2025-06-27	168.47	168.75	166.64	167.56	150611

Explore More About PRK

Coins representing dividend payouts and trends

PRK Dividend History

Discover Park National 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

PRK Stock Split History

Discover Park National 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

PRK Historical Prices

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

Web Analytics