SAM Historical Prices

Summary

Key Stock Metrics

222.27

(February 20, 2025)

52-Week Low

339.77

(May 31, 2024)

52-Week High

1349.98

(April 23, 2021)

All-Time High

226.70

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-11-21	26.88	32.13	26.88	28.00	3474200
1995-11-22	28.50	29.88	28.38	29.38	622800
1995-11-24	29.50	32.75	29.50	32.50	469600
1995-11-27	33.00	33.00	29.75	30.25	424900
1995-11-28	30.00	30.00	29.00	29.25	215400
1995-11-29	29.13	29.25	28.00	28.38	163900
1995-11-30	28.13	28.25	25.63	25.63	272600
1995-12-01	26.00	28.25	26.00	27.75	199000
1995-12-04	27.88	27.88	26.50	27.00	90000
1995-12-05	26.75	27.13	25.88	26.13	92100
1995-12-06	26.00	26.50	25.00	25.25	126200
1995-12-07	25.13	25.13	24.13	24.75	165600
1995-12-08	25.00	25.88	25.00	25.63	75200
1995-12-11	25.75	26.50	25.25	26.38	51100
1995-12-12	26.13	26.38	25.75	26.13	50100
1995-12-13	26.13	26.63	26.13	26.50	48300
1995-12-14	26.88	27.13	25.50	25.63	79300
1995-12-15	25.63	25.63	24.75	24.75	151600
1995-12-18	25.00	25.00	22.75	23.88	169300
1995-12-19	24.00	24.25	23.88	23.88	46000
1995-12-20	24.13	24.13	22.75	23.50	55700
1995-12-21	23.63	23.75	23.50	23.75	30100
1995-12-22	23.75	24.00	22.25	22.63	89900
1995-12-26	22.25	22.88	21.50	22.63	149100
1995-12-27	22.75	23.75	22.75	23.38	82300
1995-12-28	23.50	23.88	23.00	23.25	102800
1995-12-29	23.00	23.75	22.00	23.75	199300
1996-01-02	23.75	24.38	23.25	24.00	36200
1996-01-03	24.00	25.50	24.00	24.75	78900
1996-01-04	24.50	24.88	23.75	24.00	52800
1996-01-05	23.88	24.25	23.88	24.00	20600
1996-01-08	24.13	24.25	24.00	24.13	6000
1996-01-09	24.25	24.75	24.00	24.13	18500
1996-01-10	24.25	24.25	23.50	23.50	42400
1996-01-11	23.25	24.00	23.25	23.75	49200
1996-01-12	24.00	24.00	23.13	23.25	66200
1996-01-15	23.13	23.38	22.00	22.13	58800
1996-01-16	22.13	22.25	21.88	22.13	56600
1996-01-17	22.00	22.50	21.88	21.88	26200
1996-01-18	21.75	22.13	21.75	22.00	12400
1996-01-19	22.25	23.00	21.88	22.25	28200
1996-01-22	22.50	22.75	22.25	22.50	16000
1996-01-23	22.25	22.38	21.50	21.63	53000
1996-01-24	21.50	21.63	20.88	21.50	88700
1996-01-25	21.50	21.88	21.25	21.25	57000
1996-01-26	21.25	21.63	21.13	21.50	19600
1996-01-29	21.50	21.63	21.00	21.13	23700
1996-01-30	21.00	21.63	21.00	21.25	16900
1996-01-31	21.38	21.38	21.13	21.25	21900
1996-02-01	21.13	21.25	21.13	21.25	18900
1996-02-02	21.13	21.25	21.13	21.13	21900
1996-02-05	21.25	21.25	21.00	21.13	23400
1996-02-06	21.00	21.25	21.00	21.00	34800
1996-02-07	21.00	21.13	20.50	20.50	89200
1996-02-08	20.38	20.38	18.75	18.75	141300
1996-02-09	18.75	19.00	17.38	18.38	113700
1996-02-12	20.25	21.25	20.00	21.13	197100
1996-02-13	21.25	22.63	21.00	22.38	138800
1996-02-14	22.63	22.75	21.88	22.25	60000
1996-02-15	22.25	22.25	20.75	20.75	70200
1996-02-16	21.00	21.38	20.25	21.38	34700
1996-02-20	21.38	21.38	21.00	21.13	26600
1996-02-21	21.63	22.00	21.63	22.00	34400
1996-02-22	22.13	22.25	21.25	21.25	25300
1996-02-23	21.50	21.88	21.38	21.38	27000
1996-02-26	21.50	22.25	21.25	22.25	28500
1996-02-27	23.25	23.25	22.75	23.00	99900
1996-02-28	22.75	23.00	22.25	22.50	46000
1996-02-29	22.25	22.25	21.63	21.88	20300
1996-03-01	21.88	22.13	21.00	21.38	74800
1996-03-04	21.50	21.50	20.88	21.25	18500
1996-03-05	21.25	21.38	21.00	21.13	18900
1996-03-06	20.88	20.88	20.50	20.63	17900
1996-03-07	20.63	21.00	20.63	21.00	13800
1996-03-08	20.75	20.75	19.88	20.13	68300
1996-03-11	20.00	20.50	19.38	19.50	134200
1996-03-12	19.13	19.50	19.00	19.00	52900
1996-03-13	19.13	19.25	18.75	19.00	98500
1996-03-14	19.25	19.25	18.88	19.00	38900
1996-03-15	19.00	19.13	18.88	18.88	27600
1996-03-18	19.13	19.75	19.13	19.75	56400
1996-03-19	19.75	20.25	19.75	19.88	119900
1996-03-20	20.00	20.13	19.75	20.13	75400
1996-03-21	20.63	21.00	20.50	20.75	67300
1996-03-22	20.88	20.88	20.25	20.50	30600
1996-03-25	20.63	20.63	20.00	20.13	23900
1996-03-26	20.13	20.13	19.63	19.75	22900
1996-03-27	19.63	19.63	19.00	19.13	33300
1996-03-28	19.38	19.63	19.38	19.50	35600
1996-03-29	19.50	20.50	19.38	20.13	62600
1996-04-01	20.25	20.88	20.00	20.75	45900
1996-04-02	20.63	20.88	20.50	20.63	13200
1996-04-03	20.75	20.75	20.25	20.25	15800
1996-04-04	20.25	20.63	20.25	20.38	6400
1996-04-08	20.13	20.13	19.50	19.75	20300
1996-04-09	19.75	19.75	19.25	19.25	23300
1996-04-10	19.38	19.38	19.13	19.13	25100
1996-04-11	19.13	19.25	19.00	19.00	34400
1996-04-12	19.00	19.13	18.75	18.75	44200
1996-04-15	18.88	19.13	18.88	19.00	17500
1996-04-16	19.00	19.38	19.00	19.25	62300
1996-04-17	19.25	19.25	18.88	19.00	50100
1996-04-18	19.00	19.63	19.00	19.38	28800
1996-04-19	19.63	19.75	19.13	19.13	57100
1996-04-22	19.50	19.63	19.13	19.25	20900
1996-04-23	19.63	20.88	19.63	20.38	126700
1996-04-24	20.25	20.38	19.63	20.13	48200
1996-04-25	20.00	20.13	18.75	19.00	508500
1996-04-26	19.13	19.25	18.88	18.88	130100
1996-04-29	19.25	19.38	19.00	19.13	27900
1996-04-30	19.25	19.25	18.75	18.88	68500
1996-05-01	18.75	19.50	18.75	19.13	50000
1996-05-02	19.13	19.50	18.75	18.75	65800
1996-05-03	19.00	19.00	18.63	18.88	78400
1996-05-06	19.00	19.13	18.63	19.00	16300
1996-05-07	18.88	19.13	18.63	18.63	17400
1996-05-08	18.88	19.00	18.63	19.00	13300
1996-05-09	19.00	19.13	18.75	19.00	44000
1996-05-10	18.75	19.00	18.63	18.88	23200
1996-05-13	19.13	19.25	18.88	18.88	131500
1996-05-14	19.25	19.25	18.63	19.00	56900
1996-05-15	18.88	19.00	18.50	18.50	36800
1996-05-16	18.50	18.88	18.50	18.88	14200
1996-05-17	19.00	19.00	18.63	18.63	16600
1996-05-20	18.88	19.00	18.00	18.38	62000
1996-05-21	18.25	18.88	18.25	18.88	55700
1996-05-22	18.88	18.88	18.50	18.63	86200
1996-05-23	18.75	18.75	18.50	18.50	20500
1996-05-24	18.63	19.25	18.63	18.75	68000
1996-05-28	18.75	18.88	18.50	18.50	18600
1996-05-29	18.63	18.88	18.50	18.50	85400
1996-05-30	18.50	19.00	18.25	19.00	53800
1996-05-31	19.00	19.00	18.75	18.75	21400
1996-06-03	18.75	19.00	18.63	18.88	36000
1996-06-04	19.00	19.00	18.63	18.63	24200
1996-06-05	18.75	19.13	18.63	18.88	62500
1996-06-06	19.13	19.25	18.88	19.13	141200
1996-06-07	18.88	19.00	18.25	18.38	51300
1996-06-10	18.38	18.50	18.38	18.38	15100
1996-06-11	18.50	18.50	18.25	18.25	18500
1996-06-12	18.38	18.63	18.13	18.25	23900
1996-06-13	18.50	19.38	18.25	19.38	128300
1996-06-14	19.88	20.50	19.88	20.13	361600
1996-06-17	20.25	20.38	20.00	20.00	73100
1996-06-18	19.88	20.00	19.50	19.88	43900
1996-06-19	19.88	20.13	19.75	20.00	41000
1996-06-20	20.13	20.50	19.75	20.38	37500
1996-06-21	20.63	21.00	20.25	20.38	59000
1996-06-24	20.63	21.25	20.63	21.25	40900
1996-06-25	21.50	22.13	20.63	22.00	145000
1996-06-26	22.50	22.88	22.38	22.50	140600
1996-06-27	23.00	23.00	22.50	22.50	49200
1996-06-28	22.38	24.00	22.38	24.00	199600
1996-07-01	23.75	23.75	22.75	22.88	55600
1996-07-02	23.00	23.50	23.00	23.25	63200
1996-07-03	23.50	24.00	23.50	23.75	110900
1996-07-05	23.88	23.88	22.63	22.88	18100
1996-07-08	22.63	22.75	22.00	22.38	29600
1996-07-09	22.13	22.50	22.00	22.38	34000
1996-07-10	22.63	22.63	22.13	22.50	46100
1996-07-11	22.38	22.38	21.50	21.88	70900
1996-07-12	21.63	21.75	21.00	21.63	30400
1996-07-15	21.50	21.50	20.25	20.75	76400
1996-07-16	20.50	20.50	19.13	19.75	49300
1996-07-17	20.00	20.50	20.00	20.50	58500
1996-07-18	20.38	22.00	20.38	21.63	22700
1996-07-19	21.75	21.75	20.75	21.13	10800
1996-07-22	21.00	21.00	20.88	21.00	16000
1996-07-23	21.00	21.00	20.50	20.75	41600
1996-07-24	20.50	23.00	20.38	22.50	179300
1996-07-25	22.50	22.75	22.25	22.50	112500
1996-07-26	22.50	23.00	22.50	22.63	43000
1996-07-29	22.38	22.75	22.25	22.50	46600
1996-07-30	22.38	22.38	22.00	22.13	52900
1996-07-31	22.13	22.25	22.13	22.25	22500
1996-08-01	22.25	22.50	22.13	22.50	34700
1996-08-02	22.63	23.00	22.63	22.75	36600
1996-08-05	23.00	23.13	22.75	23.00	15900
1996-08-06	22.88	22.88	22.38	22.38	13600
1996-08-07	22.50	22.50	22.00	22.25	21200
1996-08-08	22.00	22.00	21.38	21.38	42100
1996-08-09	21.50	21.63	21.38	21.63	36300
1996-08-12	21.75	21.75	21.63	21.63	9200
1996-08-13	21.63	22.00	21.63	21.88	12900
1996-08-14	21.75	21.75	21.50	21.50	2200
1996-08-15	21.50	21.88	21.50	21.75	8600
1996-08-16	21.50	21.75	21.38	21.75	22400
1996-08-19	21.75	21.75	21.25	21.38	6300
1996-08-20	21.25	21.25	21.00	21.13	8500
1996-08-21	21.13	21.13	20.63	20.75	8300
1996-08-22	20.63	21.00	20.63	20.88	12900
1996-08-23	21.00	21.00	20.75	21.00	5100
1996-08-26	20.88	20.88	20.75	20.88	5000
1996-08-27	20.75	21.25	20.75	21.00	6300
1996-08-28	21.25	21.25	21.00	21.25	11100
1996-08-29	21.13	21.25	21.00	21.00	3400
1996-08-30	20.88	20.88	20.75	20.88	5900
1996-09-03	20.63	20.75	20.63	20.63	6100
1996-09-04	20.63	20.75	20.63	20.63	14800
1996-09-05	20.50	20.63	20.25	20.38	4700
1996-09-06	20.38	20.75	20.38	20.63	27900
1996-09-09	20.63	21.25	20.63	21.00	10500
1996-09-10	21.00	21.13	21.00	21.00	3500
1996-09-11	21.00	21.25	21.00	21.00	13800
1996-09-12	21.00	21.00	20.00	20.13	18700
1996-09-13	20.13	20.13	20.00	20.13	13200
1996-09-16	20.00	20.00	19.50	19.75	35100
1996-09-17	19.75	19.75	19.38	19.50	9500
1996-09-18	19.50	19.50	18.88	19.00	33300
1996-09-19	19.00	19.13	18.75	19.00	29000
1996-09-20	19.00	19.50	19.00	19.38	17400
1996-09-23	19.38	19.38	19.13	19.25	6200
1996-09-24	19.25	19.38	19.13	19.38	6000
1996-09-25	19.50	19.50	19.00	19.13	6600
1996-09-26	19.00	19.25	18.88	19.00	25300
1996-09-27	18.88	19.13	18.75	19.00	31400
1996-09-30	19.25	19.38	19.13	19.38	7800
1996-10-01	19.63	20.13	19.50	19.88	28900
1996-10-02	20.38	20.63	19.63	19.75	34300
1996-10-03	19.75	20.13	19.75	19.88	10100
1996-10-04	20.00	20.25	19.88	20.13	20800
1996-10-07	20.00	20.00	19.38	19.38	12700
1996-10-08	19.50	20.38	19.38	20.38	58000
1996-10-09	20.13	20.13	19.88	20.00	68000
1996-10-10	19.88	19.88	19.63	19.88	8500
1996-10-11	19.75	20.00	19.75	19.75	30100
1996-10-14	19.75	19.88	19.50	19.75	7700
1996-10-15	19.50	19.50	19.13	19.13	27600
1996-10-16	19.00	19.13	18.38	18.50	56800
1996-10-17	18.50	18.50	17.38	17.38	64900
1996-10-18	16.50	16.88	16.25	16.38	115400
1996-10-21	16.50	16.63	16.13	16.38	83100
1996-10-22	16.25	16.38	15.38	16.00	279400
1996-10-23	13.25	13.38	12.50	12.50	625900
1996-10-24	12.63	12.75	12.38	12.75	243500
1996-10-25	12.75	12.75	12.50	12.63	152300
1996-10-28	12.88	12.88	12.63	12.75	59400
1996-10-29	12.75	12.75	12.13	12.50	69100
1996-10-30	12.50	12.50	12.25	12.50	27700
1996-10-31	12.50	12.50	12.25	12.25	39000
1996-11-01	12.38	12.38	12.13	12.13	24000
1996-11-04	12.13	12.38	12.00	12.13	36400
1996-11-05	12.13	12.25	11.88	12.00	44500
1996-11-06	12.00	12.00	11.25	11.75	59100
1996-11-07	11.88	11.88	11.63	11.75	29400
1996-11-08	11.88	12.00	11.75	11.88	58600
1996-11-11	12.00	12.13	11.88	11.88	17000
1996-11-12	11.88	11.88	11.50	11.63	52400
1996-11-13	11.63	11.88	11.38	11.75	16900
1996-11-14	11.75	11.88	11.50	11.75	33800
1996-11-15	11.75	12.00	11.63	11.63	22800
1996-11-18	11.75	11.75	11.38	11.63	16600
1996-11-19	11.63	11.75	11.50	11.75	22700
1996-11-20	11.75	12.13	11.50	12.13	24200
1996-11-21	12.13	12.13	11.88	12.00	15700
1996-11-22	12.00	12.00	11.75	11.75	17100
1996-11-25	11.75	11.75	11.50	11.50	56900
1996-11-26	11.63	11.63	11.38	11.50	31500
1996-11-27	11.50	11.50	11.50	11.50	44300
1996-11-29	11.38	11.50	11.38	11.38	7000
1996-12-02	11.38	11.50	11.38	11.50	50900
1996-12-03	11.50	11.63	11.38	11.38	36700
1996-12-04	11.38	11.50	11.38	11.50	27800
1996-12-05	11.50	11.50	11.38	11.50	64900
1996-12-06	11.38	11.50	11.25	11.50	84700
1996-12-09	11.50	11.75	11.38	11.63	55500
1996-12-10	11.63	11.75	11.63	11.63	43800
1996-12-11	11.50	11.63	11.38	11.63	63000
1996-12-12	11.63	11.63	11.25	11.25	40600
1996-12-13	11.25	11.38	11.13	11.38	23500
1996-12-16	11.38	11.38	11.13	11.38	25200
1996-12-17	11.25	11.38	11.13	11.38	16800
1996-12-18	11.25	11.50	11.13	11.13	24600
1996-12-19	11.13	11.13	10.50	11.00	98100
1996-12-20	10.88	10.88	10.25	10.38	55900
1996-12-23	10.13	10.25	9.88	10.13	84900
1996-12-24	10.13	10.25	9.88	10.00	56800
1996-12-26	10.00	10.13	9.88	10.00	51700
1996-12-27	10.13	10.25	10.00	10.25	80300
1996-12-30	10.13	10.38	9.75	9.88	102400
1996-12-31	10.00	10.38	10.00	10.25	120000
1997-01-02	10.38	10.75	10.25	10.63	42000
1997-01-03	10.75	10.88	10.63	10.88	36800
1997-01-06	10.88	10.88	10.50	10.50	24400
1997-01-07	10.63	10.63	10.50	10.63	21300
1997-01-08	10.63	10.63	10.25	10.25	37000
1997-01-09	10.38	10.50	10.25	10.38	11800
1997-01-10	10.25	10.25	10.00	10.13	21200
1997-01-13	10.00	10.13	9.88	10.00	29500
1997-01-14	10.00	10.00	9.88	10.00	20400
1997-01-15	10.13	10.13	9.75	10.00	22300
1997-01-16	9.88	10.00	9.75	9.88	19300
1997-01-17	9.75	9.88	9.75	9.75	17000
1997-01-20	9.75	9.75	9.25	9.63	40500
1997-01-21	9.50	9.50	9.00	9.00	80600
1997-01-22	9.00	9.25	8.63	9.25	79100
1997-01-23	9.38	10.00	9.38	9.75	55500
1997-01-24	9.88	10.13	9.75	10.13	38400
1997-01-27	10.25	10.25	9.88	9.88	31200
1997-01-28	10.00	10.38	10.00	10.25	57800
1997-01-29	10.25	10.38	10.13	10.25	13600
1997-01-30	10.25	10.50	10.25	10.38	11200
1997-01-31	10.50	10.63	10.38	10.38	25200
1997-02-03	10.50	10.50	10.13	10.13	17100
1997-02-04	10.13	10.38	10.13	10.38	13200
1997-02-05	10.38	10.50	10.25	10.50	22000
1997-02-06	10.38	10.50	10.25	10.38	9500
1997-02-07	10.38	10.50	10.25	10.38	8700
1997-02-10	10.38	10.38	10.13	10.25	12600
1997-02-11	10.13	10.25	10.13	10.13	11000
1997-02-12	10.25	10.38	10.13	10.13	5600
1997-02-13	10.25	10.25	10.00	10.00	9900
1997-02-14	10.13	10.13	9.88	9.88	12800
1997-02-18	10.00	10.00	9.50	9.50	53400
1997-02-19	9.50	9.63	9.50	9.50	13600
1997-02-20	9.63	9.63	9.38	9.38	16900
1997-02-21	9.38	9.63	9.38	9.63	30500
1997-02-24	9.50	9.75	9.50	9.63	26200
1997-02-25	9.75	9.88	9.50	9.88	12500
1997-02-26	9.88	10.00	9.75	9.88	27800
1997-02-27	9.50	9.50	9.00	9.38	67100
1997-02-28	9.25	9.38	9.13	9.25	36200
1997-03-03	9.13	9.25	9.13	9.13	5600
1997-03-04	9.25	9.25	8.88	8.88	12700
1997-03-05	9.00	9.13	8.88	8.88	28000
1997-03-06	8.88	9.00	8.88	8.88	36800
1997-03-07	9.00	9.25	8.88	9.13	36500
1997-03-10	9.00	9.13	9.00	9.00	12400
1997-03-11	9.13	9.13	8.88	8.88	33300
1997-03-12	8.88	9.00	8.63	8.75	19600
1997-03-13	8.75	8.75	8.50	8.63	32800
1997-03-14	8.63	8.75	8.38	8.63	32600
1997-03-17	8.63	8.63	8.00	8.00	57400
1997-03-18	8.13	8.25	8.00	8.25	31800
1997-03-19	8.13	8.38	8.13	8.38	28200
1997-03-20	8.38	8.75	8.25	8.63	27500
1997-03-21	8.75	8.75	8.38	8.38	18700
1997-03-24	8.50	8.50	8.25	8.50	22400
1997-03-25	8.50	8.50	8.25	8.38	34800
1997-03-26	8.25	8.50	8.25	8.50	20300
1997-03-27	8.50	8.50	8.25	8.25	34200
1997-03-31	8.25	8.63	8.13	8.50	82700
1997-04-01	8.75	8.75	8.50	8.63	16700
1997-04-02	8.63	8.88	8.63	8.75	12100
1997-04-03	8.75	9.50	8.75	9.38	52200
1997-04-04	9.38	9.38	9.25	9.38	18400
1997-04-07	9.50	9.75	9.38	9.75	37500
1997-04-08	9.63	9.88	9.63	9.88	25600
1997-04-09	9.88	10.00	9.88	10.00	26600
1997-04-10	10.00	10.00	9.75	10.00	23600
1997-04-11	9.88	9.88	9.50	9.63	10600
1997-04-14	9.63	9.75	9.50	9.63	18000
1997-04-15	9.63	9.88	9.63	9.88	14200
1997-04-16	10.00	10.00	9.75	9.88	12800
1997-04-17	10.00	10.00	9.75	9.88	25000
1997-04-18	10.00	10.00	9.75	9.75	10800
1997-04-21	9.75	10.00	9.75	9.88	21500
1997-04-22	10.00	10.00	9.75	9.75	39200
1997-04-23	9.75	9.88	9.63	9.88	30300
1997-04-24	9.88	10.00	9.75	9.88	18200
1997-04-25	9.75	9.75	9.25	9.38	42500
1997-04-28	9.38	9.38	8.75	8.75	62000
1997-04-29	8.50	8.88	8.50	8.75	31700
1997-04-30	8.88	9.13	8.63	9.13	15200
1997-05-01	9.25	9.38	8.88	9.25	41400
1997-05-02	9.25	9.63	9.25	9.50	36300
1997-05-05	9.63	9.63	9.25	9.25	18700
1997-05-06	9.63	9.63	8.88	8.88	31600
1997-05-07	8.75	8.75	8.63	8.75	78500
1997-05-08	8.75	8.75	8.50	8.75	60200
1997-05-09	8.75	8.75	8.50	8.75	15800
1997-05-12	8.75	8.75	8.63	8.75	11300
1997-05-13	8.75	8.88	8.75	8.75	71500
1997-05-14	8.75	8.88	8.75	8.88	13100
1997-05-15	8.88	9.00	8.88	9.00	19500
1997-05-16	9.00	9.00	8.88	8.88	8100
1997-05-19	8.88	9.00	8.75	8.75	15200
1997-05-20	8.75	8.88	8.75	8.88	5900
1997-05-21	8.75	8.88	8.75	8.88	12100
1997-05-22	8.88	8.88	8.75	8.75	2200
1997-05-23	8.75	9.13	8.75	9.13	27700
1997-05-27	9.25	9.25	8.88	8.88	16900
1997-05-28	9.00	9.00	8.75	9.00	45100
1997-05-29	9.13	9.13	8.88	9.00	29500
1997-05-30	8.75	9.00	8.75	9.00	10300
1997-06-02	9.00	9.25	9.00	9.13	101000
1997-06-03	9.25	9.75	9.25	9.63	34000
1997-06-04	9.63	9.63	9.13	9.25	26600
1997-06-05	9.13	9.38	9.13	9.38	10600
1997-06-06	9.38	9.50	9.25	9.50	17500
1997-06-09	9.50	9.50	9.25	9.50	21700
1997-06-10	9.50	9.63	9.25	9.25	12300
1997-06-11	9.25	10.00	9.13	10.00	163900
1997-06-12	10.13	10.13	9.75	9.88	48100
1997-06-13	9.88	9.88	9.75	9.88	15300
1997-06-16	9.75	10.13	9.63	10.00	23800
1997-06-17	9.88	10.38	9.63	10.38	59600
1997-06-18	10.38	10.63	10.25	10.38	55100
1997-06-19	10.38	10.63	10.13	10.50	35800
1997-06-20	10.25	10.63	10.25	10.25	49200
1997-06-23	10.38	10.38	10.00	10.00	20400
1997-06-24	10.00	10.25	10.00	10.13	22500
1997-06-25	10.13	10.13	9.94	10.06	56100
1997-06-26	9.94	10.13	9.75	10.13	19000
1997-06-27	10.25	10.25	9.88	10.00	42500
1997-06-30	9.88	10.00	9.75	9.88	11400
1997-07-01	9.75	9.81	9.44	9.50	13600
1997-07-02	9.50	9.63	9.38	9.44	39600
1997-07-03	9.38	9.44	9.38	9.38	8600
1997-07-07	9.38	9.38	9.19	9.25	26800
1997-07-08	9.13	9.38	9.13	9.38	11900
1997-07-09	9.25	9.38	9.00	9.06	15700
1997-07-10	9.19	9.25	9.00	9.19	15600
1997-07-11	9.19	9.38	9.19	9.38	29700
1997-07-14	9.38	9.63	9.19	9.38	39100
1997-07-15	9.38	9.50	9.25	9.25	39200
1997-07-16	9.38	9.38	9.00	9.00	27100
1997-07-17	9.00	9.19	9.00	9.13	10100
1997-07-18	9.13	9.25	9.06	9.13	12400
1997-07-21	9.19	9.25	9.06	9.13	24400
1997-07-22	9.25	9.31	9.06	9.13	29100
1997-07-23	9.06	9.75	9.06	9.75	56500
1997-07-24	9.75	10.00	9.38	9.56	50900
1997-07-25	9.50	9.75	9.38	9.38	49400
1997-07-28	9.63	9.94	9.50	9.69	91100
1997-07-29	9.69	9.81	9.38	9.69	152000
1997-07-30	9.81	9.81	9.50	9.63	141500
1997-07-31	9.56	9.56	9.38	9.38	28500
1997-08-01	9.44	9.50	9.38	9.44	16700
1997-08-04	9.38	9.50	9.38	9.44	31800
1997-08-05	9.44	9.50	9.25	9.25	22500
1997-08-06	9.31	9.31	9.00	9.06	88600
1997-08-07	9.00	9.25	8.88	9.25	116300
1997-08-08	9.25	9.38	9.13	9.31	25600
1997-08-11	9.31	9.31	9.00	9.13	14300
1997-08-12	9.00	9.13	8.88	8.94	23400
1997-08-13	8.94	9.00	8.88	8.88	18200
1997-08-14	8.88	8.94	8.81	8.88	18600
1997-08-15	8.88	9.00	8.88	8.94	33900
1997-08-18	8.81	8.88	8.75	8.81	12600
1997-08-19	8.75	8.88	8.75	8.88	14200
1997-08-20	8.81	8.88	8.50	8.69	49200
1997-08-21	8.75	8.94	8.63	8.63	27600
1997-08-22	8.50	8.75	8.50	8.75	17500
1997-08-25	8.88	9.00	8.88	8.94	18200
1997-08-26	8.81	9.00	8.81	9.00	31000
1997-08-27	9.00	9.00	8.75	8.94	17000
1997-08-28	8.81	9.00	8.75	8.88	16500
1997-08-29	8.75	8.88	8.50	8.63	10300
1997-09-02	8.75	8.75	8.50	8.63	68100
1997-09-03	8.63	8.75	8.44	8.44	53300
1997-09-04	8.38	8.50	8.25	8.38	103100
1997-09-05	8.50	8.63	8.38	8.50	157900
1997-09-08	8.50	8.81	8.50	8.75	50400
1997-09-09	8.75	9.44	8.75	9.38	88500
1997-09-10	9.50	9.50	9.00	9.31	73400
1997-09-11	9.25	9.38	9.00	9.13	35600
1997-09-12	9.13	9.38	9.13	9.38	32600
1997-09-15	9.50	9.50	9.13	9.25	26100
1997-09-16	9.50	9.50	9.06	9.06	36600
1997-09-17	9.06	9.25	9.00	9.19	27400
1997-09-18	9.25	9.31	9.00	9.00	31400
1997-09-19	9.00	9.19	9.00	9.13	21700
1997-09-22	9.13	9.19	9.00	9.13	13000
1997-09-23	9.00	9.06	8.88	9.06	16300
1997-09-24	8.94	9.00	8.63	8.69	32500
1997-09-25	8.81	8.81	8.56	8.69	31600
1997-09-26	8.75	8.75	8.63	8.69	12900
1997-09-29	8.69	9.00	8.56	8.94	29700
1997-09-30	8.81	9.00	8.50	8.50	29900
1997-10-01	9.00	10.25	9.00	9.75	484600
1997-10-02	10.13	10.50	10.06	10.25	249100
1997-10-03	10.31	11.00	10.13	10.69	350700
1997-10-06	10.63	10.69	9.75	10.13	221700
1997-10-07	10.00	10.13	9.75	10.00	130300
1997-10-08	9.94	10.00	9.69	10.00	52900
1997-10-09	9.88	10.00	9.75	9.94	51000
1997-10-10	9.88	9.94	9.75	9.88	57300
1997-10-13	10.00	10.00	9.88	9.88	76300
1997-10-14	9.94	9.94	9.75	9.88	32500
1997-10-15	9.75	10.31	9.75	10.31	205900
1997-10-16	10.31	10.31	9.75	9.88	46000
1997-10-17	9.75	9.75	9.31	9.38	69400
1997-10-20	9.50	10.38	9.50	9.88	73000
1997-10-21	10.00	10.00	9.81	9.81	39600
1997-10-22	9.81	10.00	9.75	9.88	33300
1997-10-23	9.75	10.63	9.44	10.13	192600
1997-10-24	10.75	10.75	9.88	9.94	127100
1997-10-27	9.94	10.19	9.63	9.69	90400
1997-10-28	9.31	10.00	9.00	10.00	88000
1997-10-29	9.75	10.00	9.63	10.00	60100
1997-10-30	9.88	9.88	9.56	9.75	27200
1997-10-31	9.75	9.94	9.75	9.94	34100
1997-11-03	10.00	10.19	10.00	10.06	16000
1997-11-04	10.00	10.06	9.81	9.81	42900
1997-11-05	9.81	9.94	9.56	9.81	32600
1997-11-06	9.69	9.88	9.69	9.88	35700
1997-11-07	9.75	9.75	9.25	9.56	54700
1997-11-10	9.50	9.56	9.31	9.38	34700
1997-11-11	9.38	9.63	9.31	9.38	30700
1997-11-12	9.31	9.56	9.13	9.31	25900
1997-11-13	9.25	9.50	9.25	9.31	21300
1997-11-14	9.44	9.50	9.31	9.44	20000
1997-11-17	9.38	9.50	9.31	9.38	34100
1997-11-18	9.50	9.63	9.38	9.56	37400
1997-11-19	9.25	9.63	9.25	9.63	33500
1997-11-20	9.63	10.00	9.50	9.88	86500
1997-11-21	9.94	10.00	9.63	9.75	26300
1997-11-24	9.75	9.88	9.31	9.50	35200
1997-11-25	9.38	9.50	9.31	9.38	29700
1997-11-26	9.31	9.56	9.31	9.50	45200
1997-11-28	9.63	9.63	9.50	9.50	11600
1997-12-01	9.50	9.63	9.50	9.50	22900
1997-12-02	9.38	9.50	9.38	9.38	23900
1997-12-03	9.31	9.50	9.31	9.38	30600
1997-12-04	9.44	9.50	9.25	9.31	19500
1997-12-05	9.25	9.38	9.25	9.38	20100
1997-12-08	9.25	9.38	9.06	9.06	41200
1997-12-09	9.00	9.13	9.00	9.13	29400
1997-12-10	9.06	9.25	8.94	9.06	27700
1997-12-11	9.06	9.06	8.63	8.81	71900
1997-12-12	8.81	8.88	8.63	8.75	20600
1997-12-15	8.81	8.88	8.63	8.75	35400
1997-12-16	8.75	9.00	8.56	8.63	37300
1997-12-17	8.75	8.88	8.25	8.31	98700
1997-12-18	8.38	8.50	8.13	8.13	36400
1997-12-19	8.13	8.25	7.81	8.19	56800
1997-12-22	8.13	8.38	8.00	8.00	52900
1997-12-23	8.00	8.13	8.00	8.13	21500
1997-12-24	8.38	8.38	8.00	8.06	35500
1997-12-26	8.06	8.31	8.06	8.13	28400
1997-12-29	8.00	8.06	7.88	8.00	103300
1997-12-30	8.13	8.25	8.00	8.13	188200
1997-12-31	8.00	8.00	7.81	7.81	115000
1998-01-02	7.88	8.25	7.88	8.13	45700
1998-01-05	8.25	8.63	8.25	8.63	115200
1998-01-06	8.56	8.56	8.31	8.50	22400
1998-01-07	8.44	8.50	8.31	8.44	15600
1998-01-08	8.44	8.44	8.00	8.13	39400
1998-01-09	8.06	8.31	8.00	8.25	76200
1998-01-12	8.06	8.25	8.00	8.13	38100
1998-01-13	8.19	8.19	8.00	8.13	20400
1998-01-14	8.19	8.19	7.88	7.94	38800
1998-01-15	8.06	8.06	7.63	7.88	92800
1998-01-16	8.00	8.00	7.94	8.00	190800
1998-01-20	8.00	8.25	8.00	8.13	27700
1998-01-21	8.25	8.50	8.19	8.44	30900
1998-01-22	8.31	8.44	8.13	8.44	30800
1998-01-23	8.56	8.56	7.94	8.00	64400
1998-01-26	8.00	8.00	7.81	7.88	30000
1998-01-27	8.00	8.00	7.75	7.94	35800
1998-01-28	8.06	8.13	7.81	8.00	34100
1998-01-29	8.00	8.00	7.88	8.00	13700
1998-01-30	7.94	8.06	7.94	7.94	32100
1998-02-02	8.00	8.00	7.88	8.00	46100
1998-02-03	8.00	8.25	7.81	8.00	140000
1998-02-04	8.13	8.19	7.94	8.19	65600
1998-02-05	8.25	8.94	8.06	8.69	297100
1998-02-06	9.00	9.19	8.88	9.00	101600
1998-02-09	9.00	9.00	8.75	8.75	25500
1998-02-10	8.88	8.94	8.75	8.81	31200
1998-02-11	8.56	8.88	8.56	8.81	24300
1998-02-12	8.81	8.81	8.50	8.63	15000
1998-02-13	8.75	8.75	8.50	8.69	20200
1998-02-17	8.75	8.81	8.63	8.75	20700
1998-02-18	8.88	8.94	8.50	8.56	53400
1998-02-19	8.50	8.75	8.44	8.63	163900
1998-02-20	8.50	8.75	8.44	8.69	59200
1998-02-23	8.56	8.69	8.44	8.63	107700
1998-02-24	8.69	8.69	8.50	8.69	46200
1998-02-25	8.56	9.19	8.56	9.13	141100
1998-02-26	9.19	9.44	9.13	9.38	140400
1998-02-27	9.38	9.50	9.38	9.38	41000
1998-03-02	9.38	9.44	9.31	9.44	55100
1998-03-03	9.44	9.50	9.25	9.31	50500
1998-03-04	9.31	9.38	9.13	9.38	38500
1998-03-05	9.13	9.25	9.00	9.19	35100
1998-03-06	9.75	9.88	9.50	9.69	210600
1998-03-09	9.75	10.00	9.69	9.81	122000
1998-03-10	9.88	9.94	9.75	9.75	57000
1998-03-11	9.75	9.81	9.63	9.69	44600
1998-03-12	9.69	9.75	9.63	9.69	40900
1998-03-13	9.69	9.69	9.38	9.38	98000
1998-03-16	9.50	9.56	9.31	9.31	25900
1998-03-17	9.50	9.56	9.38	9.38	70000
1998-03-18	9.31	9.38	9.25	9.31	21200
1998-03-19	9.19	9.25	8.88	9.06	101500
1998-03-20	9.13	9.38	9.06	9.13	25000
1998-03-23	9.19	9.25	8.94	9.13	90600
1998-03-24	8.94	9.25	8.94	9.25	25200
1998-03-25	9.31	9.38	9.19	9.25	24300
1998-03-26	9.19	9.44	9.19	9.31	24500
1998-03-27	9.38	9.38	9.00	9.06	18900
1998-03-30	9.06	9.19	8.94	9.00	27400
1998-03-31	9.50	10.75	9.50	10.44	324700
1998-04-01	10.69	11.50	10.63	11.19	268000
1998-04-02	11.63	11.63	10.63	11.00	149400
1998-04-03	11.13	11.19	11.00	11.13	42900
1998-04-06	11.13	11.69	11.13	11.69	110000
1998-04-07	11.63	11.63	10.88	11.00	76700
1998-04-08	11.00	11.00	10.50	10.81	44800
1998-04-09	10.88	11.00	10.63	10.81	26800
1998-04-13	10.88	10.88	10.50	10.75	13100
1998-04-14	10.63	10.75	10.25	10.56	33700
1998-04-15	10.50	10.69	10.38	10.50	109600
1998-04-16	10.56	10.63	10.25	10.31	40000
1998-04-17	10.25	10.31	10.00	10.25	41300
1998-04-20	10.25	12.44	10.25	12.44	372800
1998-04-21	12.44	12.44	11.63	11.81	221600
1998-04-22	11.69	11.69	11.31	11.31	46800
1998-04-23	11.25	11.44	10.94	11.00	57200
1998-04-24	10.94	10.94	10.44	10.88	48700
1998-04-27	10.88	10.88	10.56	10.81	26600
1998-04-28	10.75	11.00	10.63	10.81	18700
1998-04-29	10.81	11.50	10.63	11.38	47900
1998-04-30	11.25	11.38	11.13	11.19	24100
1998-05-01	11.19	11.50	11.19	11.50	22300
1998-05-04	11.50	11.69	11.31	11.50	27100
1998-05-05	11.44	11.75	11.25	11.75	35100
1998-05-06	11.69	11.69	11.56	11.69	105800
1998-05-07	11.56	11.69	11.44	11.63	44800
1998-05-08	11.63	11.75	11.56	11.69	75700
1998-05-11	11.69	11.94	11.50	11.50	37300
1998-05-12	11.44	11.63	11.38	11.50	12500
1998-05-13	11.44	11.63	11.38	11.44	15600
1998-05-14	11.44	11.44	11.25	11.25	10000
1998-05-15	11.25	11.31	11.06	11.06	17600
1998-05-18	11.06	11.06	10.50	10.69	49000
1998-05-19	10.69	11.25	10.69	10.75	50600
1998-05-20	10.94	10.94	10.69	10.69	24600
1998-05-21	10.75	11.00	10.69	10.88	19700
1998-05-22	10.75	11.50	10.63	11.31	80600
1998-05-26	11.38	11.38	10.75	11.06	21500
1998-05-27	11.00	11.13	10.69	11.13	21600
1998-05-28	11.06	11.13	11.00	11.06	21500
1998-05-29	11.06	11.19	11.00	11.00	14400
1998-06-01	11.19	11.19	11.00	11.00	37900
1998-06-02	11.13	11.19	11.00	11.00	52800
1998-06-03	11.13	11.19	11.00	11.00	16300
1998-06-04	11.00	11.00	10.75	10.81	11800
1998-06-05	10.94	11.00	10.75	10.94	15900
1998-06-08	11.00	11.00	10.63	10.69	20500
1998-06-09	10.69	10.69	10.38	10.44	48700
1998-06-10	10.50	10.50	10.19	10.19	15200
1998-06-11	10.25	10.50	10.19	10.38	108400
1998-06-12	10.38	10.50	10.31	10.44	78300
1998-06-15	10.56	11.38	10.56	11.13	107000
1998-06-16	11.13	11.25	11.13	11.19	16500
1998-06-17	11.19	11.25	11.13	11.19	28700
1998-06-18	11.13	11.19	10.75	10.81	29700
1998-06-19	10.94	11.00	10.81	10.94	30700
1998-06-22	10.94	11.25	10.94	11.25	21200
1998-06-23	11.25	11.38	11.19	11.38	51300
1998-06-24	11.31	11.50	11.25	11.50	71900
1998-06-25	11.44	12.13	11.44	11.69	92200
1998-06-26	11.63	11.69	11.56	11.63	40900
1998-06-29	11.50	12.25	11.50	12.25	130500
1998-06-30	12.19	12.75	12.13	12.75	134800
1998-07-01	12.63	12.63	11.75	11.75	70500
1998-07-02	11.69	11.69	11.44	11.44	10300
1998-07-06	11.31	11.56	11.25	11.50	111500
1998-07-07	11.63	11.81	11.50	11.56	47100
1998-07-08	11.44	11.50	11.13	11.50	23400
1998-07-09	11.38	11.50	11.19	11.25	14200
1998-07-10	11.25	11.25	11.00	11.06	16300
1998-07-13	11.00	11.44	10.88	11.38	54600
1998-07-14	11.25	11.38	11.19	11.25	17400
1998-07-15	11.13	11.19	11.00	11.00	16300
1998-07-16	11.13	11.13	10.81	11.06	45000
1998-07-17	11.00	11.13	10.88	11.06	14300
1998-07-20	11.06	11.13	10.88	11.00	23000
1998-07-21	10.88	11.69	10.69	10.88	75700
1998-07-22	10.88	11.06	10.81	10.81	34700
1998-07-23	10.81	10.81	10.50	10.50	33500
1998-07-24	10.50	10.63	9.81	9.88	38100
1998-07-27	9.88	9.88	9.50	9.56	21900
1998-07-28	9.56	9.56	9.25	9.44	31700
1998-07-29	9.50	9.50	9.31	9.38	12100
1998-07-30	9.38	9.69	9.38	9.56	12300
1998-07-31	9.69	9.69	9.06	9.63	46900
1998-08-03	9.25	9.25	9.00	9.13	17000
1998-08-04	9.19	9.19	8.56	8.69	40100
1998-08-05	8.69	8.88	8.63	8.81	113600
1998-08-06	8.88	8.88	8.75	8.81	24300
1998-08-07	8.81	8.81	8.69	8.75	31800
1998-08-10	8.75	8.75	8.38	8.63	264600
1998-08-11	8.50	8.50	8.31	8.44	15900
1998-08-12	8.56	8.69	8.50	8.50	15000
1998-08-13	8.56	8.69	8.44	8.56	14600
1998-08-14	8.44	8.56	8.38	8.38	51100
1998-08-17	8.38	8.75	8.38	8.63	30800
1998-08-18	8.63	8.75	8.56	8.56	9100
1998-08-19	8.50	8.56	8.44	8.44	10200
1998-08-20	8.50	8.50	8.25	8.25	12200
1998-08-21	8.25	8.38	8.25	8.25	10700
1998-08-24	8.25	8.50	8.06	8.13	35700
1998-08-25	8.13	8.13	7.81	7.81	33500
1998-08-26	7.81	7.81	7.50	7.69	60700
1998-08-27	7.56	7.56	7.38	7.38	50500
1998-08-28	7.44	7.50	6.63	6.88	62000
1998-08-31	7.00	7.31	6.63	6.75	44700
1998-09-01	6.75	7.13	6.50	7.00	73700
1998-09-02	7.13	7.25	7.00	7.13	30800
1998-09-03	7.25	7.25	6.94	7.00	24400
1998-09-04	7.13	7.25	6.88	7.00	31900
1998-09-08	7.13	7.25	7.06	7.13	19500
1998-09-09	7.19	7.25	7.06	7.13	10000
1998-09-10	7.00	7.06	6.94	7.00	11900
1998-09-11	6.88	7.00	6.88	7.00	14400
1998-09-14	7.00	7.00	6.88	6.94	23300
1998-09-15	6.94	7.50	6.88	7.19	42000
1998-09-16	7.19	7.56	7.19	7.56	23100
1998-09-17	7.31	7.50	7.31	7.50	10000
1998-09-18	7.63	7.63	7.19	7.25	43900
1998-09-21	7.13	7.19	7.00	7.00	13300
1998-09-22	7.13	7.25	7.13	7.25	20100
1998-09-23	7.25	7.56	7.19	7.50	52400
1998-09-24	7.38	7.75	7.38	7.50	65700
1998-09-25	7.38	7.50	7.38	7.38	12200
1998-09-28	7.50	7.63	7.50	7.50	8400
1998-09-29	7.56	7.56	7.31	7.44	6900
1998-09-30	7.25	7.44	7.25	7.25	15600
1998-10-01	7.38	7.38	7.19	7.19	7800
1998-10-02	7.19	7.25	7.06	7.13	13600
1998-10-05	7.13	7.13	6.63	6.88	32100
1998-10-06	6.81	6.94	6.75	6.88	57300
1998-10-07	6.75	6.88	6.56	6.81	10400
1998-10-08	6.69	6.88	6.50	6.88	41600
1998-10-09	7.00	7.25	6.94	7.25	144700
1998-10-12	7.38	7.44	7.13	7.31	35400
1998-10-13	7.31	7.31	7.13	7.13	13300
1998-10-14	7.06	7.13	7.00	7.13	57800
1998-10-15	7.13	7.38	7.13	7.31	29200
1998-10-16	7.38	8.00	7.38	7.38	134500
1998-10-19	7.44	8.75	7.38	8.13	110500
1998-10-20	8.13	8.13	7.81	8.06	23000
1998-10-21	7.94	7.94	7.50	7.69	46300
1998-10-22	7.75	8.25	7.69	8.00	37500
1998-10-23	8.13	8.13	7.88	7.88	11300
1998-10-26	8.00	8.38	7.88	8.19	27600
1998-10-27	8.19	9.00	8.13	8.81	59400
1998-10-28	9.00	9.00	8.56	8.63	55100
1998-10-29	8.63	8.81	8.63	8.75	12000
1998-10-30	8.69	8.75	8.25	8.25	16600
1998-11-02	8.31	8.50	8.25	8.44	20300
1998-11-03	8.56	8.63	8.19	8.44	13400
1998-11-04	8.56	8.75	8.38	8.63	27900
1998-11-05	8.69	8.69	8.56	8.63	19200
1998-11-06	8.63	9.25	8.63	9.00	37100
1998-11-09	9.06	9.06	8.63	8.94	19700
1998-11-10	9.00	9.00	8.75	8.88	10300
1998-11-11	8.81	8.81	8.56	8.69	13500
1998-11-12	8.50	8.94	8.50	8.94	16600
1998-11-13	8.88	8.88	8.75	8.81	12700
1998-11-16	8.81	8.81	8.44	8.56	16100
1998-11-17	8.56	8.88	8.50	8.75	12400
1998-11-18	8.63	8.75	8.50	8.56	29900
1998-11-19	8.63	8.75	8.50	8.56	10600
1998-11-20	8.50	8.63	8.19	8.50	27300
1998-11-23	8.63	8.63	8.44	8.56	10700
1998-11-24	8.44	8.56	8.38	8.44	21200
1998-11-25	8.56	8.63	8.50	8.63	22100
1998-11-27	8.63	8.63	8.38	8.56	8300
1998-11-30	8.63	8.69	8.38	8.50	18300
1998-12-01	8.38	8.56	8.38	8.50	31400
1998-12-02	8.44	8.63	8.44	8.50	24100
1998-12-03	8.50	9.00	8.50	8.88	41600
1998-12-04	8.75	8.94	8.63	8.94	25800
1998-12-07	9.00	9.00	8.75	8.88	19000
1998-12-08	8.88	8.88	8.63	8.75	8500
1998-12-09	8.63	8.75	8.38	8.56	24300
1998-12-10	8.63	8.63	8.25	8.31	14000
1998-12-11	8.25	8.25	8.06	8.25	25400
1998-12-14	8.19	8.25	8.00	8.06	11800
1998-12-15	8.06	8.19	8.06	8.19	11600
1998-12-16	8.13	8.31	8.06	8.31	31000
1998-12-17	8.38	8.56	8.31	8.38	24900
1998-12-18	8.38	8.38	8.13	8.25	35200
1998-12-21	8.38	8.50	8.25	8.31	31400
1998-12-22	8.31	8.31	8.13	8.13	22700
1998-12-23	8.13	8.25	8.06	8.13	17800
1998-12-24	8.19	8.19	8.00	8.19	52100
1998-12-28	8.19	8.50	8.19	8.38	46000
1998-12-29	8.38	8.50	8.31	8.44	29700
1998-12-30	8.50	8.69	8.19	8.31	89300
1998-12-31	8.38	8.63	8.25	8.50	73900
1999-01-04	8.44	8.50	8.25	8.50	43100
1999-01-05	8.44	8.50	8.31	8.44	29000
1999-01-06	8.50	8.50	8.38	8.38	16200
1999-01-07	8.44	8.44	8.00	8.25	55600
1999-01-08	8.19	8.19	7.88	8.06	69800
1999-01-11	8.00	8.00	7.69	7.69	48900
1999-01-12	7.63	8.13	7.50	7.88	125400
1999-01-13	7.63	9.75	7.63	9.00	812800
1999-01-14	8.69	10.50	8.69	9.88	657600
1999-01-15	10.13	10.44	9.69	10.00	354100
1999-01-19	9.88	10.00	9.31	9.44	123400
1999-01-20	9.50	9.63	9.13	9.25	120700
1999-01-21	9.19	10.50	8.88	10.50	186000
1999-01-22	10.13	11.13	9.50	10.63	746000
1999-01-25	10.50	10.69	10.25	10.38	214900
1999-01-26	10.50	10.56	9.31	10.00	238700
1999-01-27	10.00	10.00	9.44	9.50	99700
1999-01-28	9.50	9.50	9.25	9.44	130900
1999-01-29	9.44	9.88	9.31	9.63	219800
1999-02-01	9.69	9.75	9.13	9.63	135500
1999-02-02	9.69	9.69	9.13	9.38	102200
1999-02-03	9.31	9.50	9.13	9.25	41000
1999-02-04	9.19	9.25	8.75	8.81	104000
1999-02-05	8.56	9.44	8.50	9.44	173900
1999-02-08	8.88	9.63	8.75	9.25	119800
1999-02-09	9.25	9.63	9.00	9.38	102100
1999-02-10	9.44	9.44	8.75	8.88	49200
1999-02-11	9.00	9.13	8.75	8.88	160300
1999-02-12	9.00	9.06	8.44	8.44	76100
1999-02-16	8.50	8.50	8.25	8.44	39900
1999-02-17	8.31	8.31	8.06	8.25	47000
1999-02-18	8.25	8.75	8.25	8.50	64700
1999-02-19	8.63	8.63	8.25	8.38	67900
1999-02-22	8.44	8.56	8.13	8.31	112900
1999-02-23	8.38	8.38	8.06	8.13	63400
1999-02-24	8.13	8.13	7.75	8.00	137300
1999-02-25	8.00	8.00	7.75	7.94	24900
1999-02-26	7.88	7.88	7.63	7.63	165000
1999-03-01	7.75	7.88	7.69	7.88	63100
1999-03-02	7.94	8.00	7.75	7.81	59700
1999-03-03	7.88	8.06	7.69	8.00	83900
1999-03-04	7.88	8.19	7.88	8.06	41200
1999-03-05	8.06	8.13	8.00	8.06	16200
1999-03-08	8.06	8.19	8.06	8.19	30600
1999-03-09	8.13	8.25	8.13	8.13	51800
1999-03-10	8.06	8.19	8.06	8.06	27800
1999-03-11	8.13	8.13	7.81	7.94	24700
1999-03-12	8.00	8.06	7.69	7.94	49400
1999-03-15	8.00	8.13	7.94	8.13	31900
1999-03-16	8.13	8.38	8.06	8.31	164600
1999-03-17	8.25	9.44	8.25	9.44	267100
1999-03-18	9.44	9.69	9.06	9.19	237300
1999-03-19	9.06	9.63	8.56	8.56	109300
1999-03-22	8.50	8.56	8.38	8.44	41400
1999-03-23	8.31	8.31	8.06	8.13	41800
1999-03-24	8.13	8.38	8.13	8.19	18600
1999-03-25	8.38	8.50	8.19	8.31	23200
1999-03-26	8.19	8.25	8.00	8.00	48800
1999-03-29	8.06	8.25	8.00	8.00	87800
1999-03-30	7.94	8.00	7.75	7.81	118300
1999-03-31	7.75	7.94	7.63	7.75	136400
1999-04-01	7.81	7.94	7.75	7.81	23800
1999-04-05	7.88	7.94	7.63	7.75	58400
1999-04-06	7.69	7.75	7.56	7.69	37900
1999-04-07	7.56	7.63	7.50	7.63	61400
1999-04-08	7.50	7.63	7.50	7.56	35100
1999-04-09	7.63	8.31	7.50	8.06	73600
1999-04-12	8.06	8.06	7.75	7.75	40600
1999-04-13	7.63	8.06	7.50	7.88	35700
1999-04-14	7.88	8.09	7.81	7.88	37000
1999-04-15	7.88	8.00	7.81	7.94	32200
1999-04-16	7.94	8.25	7.94	8.25	69200
1999-04-19	8.25	8.63	8.00	8.50	91200
1999-04-20	8.44	8.50	7.94	8.13	54100
1999-04-21	8.00	8.13	7.88	7.88	68100
1999-04-22	8.00	8.00	7.69	7.81	53600
1999-04-23	7.75	8.00	7.63	7.94	35100
1999-04-26	8.00	8.00	7.75	7.88	23600
1999-04-27	7.81	7.88	7.75	7.88	22200
1999-04-28	7.94	7.94	7.75	7.75	28300
1999-04-29	7.75	8.00	7.69	8.00	35800
1999-04-30	7.94	8.50	7.81	8.50	51700
1999-05-03	8.25	8.50	8.19	8.38	61700
1999-05-04	8.31	8.44	8.19	8.25	42200
1999-05-05	8.25	8.31	8.13	8.19	40200
1999-05-06	8.13	8.25	8.06	8.06	16900
1999-05-07	8.06	8.13	8.00	8.13	18100
1999-05-10	8.00	8.19	7.94	8.00	79900
1999-05-11	8.00	8.00	7.81	7.88	32500
1999-05-12	7.75	7.81	7.75	7.75	117100
1999-05-13	7.81	7.81	7.69	7.75	54000
1999-05-14	7.75	7.94	7.63	7.94	69900
1999-05-17	7.81	8.19	7.63	8.19	112300
1999-05-18	8.06	8.19	7.94	8.13	109600
1999-05-19	8.19	8.19	8.00	8.00	37100
1999-05-20	8.00	8.00	7.81	7.81	34800
1999-05-21	7.88	7.94	7.81	7.94	24200
1999-05-24	7.94	7.94	7.69	7.69	63100
1999-05-25	7.75	7.94	7.75	7.81	103800
1999-05-26	7.81	8.13	7.81	8.06	69100
1999-05-27	8.13	8.13	7.81	8.13	87900
1999-05-28	8.38	8.81	8.25	8.31	183900
1999-06-01	8.31	8.38	8.06	8.13	56000
1999-06-02	8.13	8.13	7.81	7.88	42800
1999-06-03	7.88	7.88	7.75	7.81	24900
1999-06-04	7.81	7.88	7.75	7.81	80700
1999-06-07	7.75	7.94	7.75	7.88	12700
1999-06-08	7.75	7.88	7.75	7.75	18200
1999-06-09	7.81	7.88	7.75	7.81	19200
1999-06-10	7.81	8.13	7.75	7.94	120600
1999-06-11	7.88	7.94	7.75	7.88	47100
1999-06-14	7.75	7.88	7.75	7.75	31300
1999-06-15	7.88	7.88	7.69	7.81	63400
1999-06-16	7.69	7.88	7.56	7.81	89700
1999-06-17	7.81	8.00	7.75	8.00	38900
1999-06-18	8.00	8.06	7.81	8.00	74300
1999-06-21	8.06	8.06	7.88	7.88	17500
1999-06-22	7.88	7.94	7.75	7.88	43800
1999-06-23	7.94	7.94	7.75	7.75	46400
1999-06-24	7.81	7.88	7.75	7.88	39200
1999-06-25	7.94	7.94	7.81	7.88	41300
1999-06-28	7.81	8.13	7.69	8.00	137400
1999-06-29	8.00	8.31	8.00	8.13	75900
1999-06-30	8.25	8.38	7.88	8.06	193400
1999-07-01	8.00	8.13	8.00	8.06	34400
1999-07-02	7.94	8.31	7.94	8.13	52800
1999-07-06	8.00	8.38	8.00	8.38	36400
1999-07-07	8.19	8.31	8.13	8.25	42500
1999-07-08	8.19	8.19	8.06	8.13	40800
1999-07-09	8.19	8.25	8.06	8.13	22400
1999-07-12	8.19	8.38	8.13	8.38	44600
1999-07-13	8.38	8.50	8.25	8.50	46000
1999-07-14	8.50	8.88	8.31	8.88	75500
1999-07-15	8.88	9.06	8.63	9.00	157300
1999-07-16	9.06	9.44	8.75	9.44	137000
1999-07-19	9.31	9.63	8.88	9.44	313300
1999-07-20	9.19	9.19	8.88	8.88	69200
1999-07-21	8.88	9.00	8.63	9.00	33300
1999-07-22	9.06	9.06	8.81	8.88	54100
1999-07-23	8.81	9.00	8.75	8.88	63000
1999-07-26	8.81	9.00	8.81	8.94	64200
1999-07-27	9.00	9.00	8.75	8.75	36800
1999-07-28	8.75	9.13	8.63	9.06	121100
1999-07-29	9.00	9.13	8.88	9.00	59900
1999-07-30	8.94	9.31	8.94	9.25	65200
1999-08-02	9.19	9.25	8.88	8.88	22900
1999-08-03	8.88	9.00	8.81	8.94	4200
1999-08-04	8.88	9.13	8.81	8.81	48200
1999-08-05	8.81	8.88	8.50	8.88	39800
1999-08-06	8.88	8.94	8.75	8.94	8500
1999-08-09	8.94	8.94	8.69	8.75	13000
1999-08-10	8.75	9.06	8.63	8.75	75400
1999-08-11	8.75	8.94	8.69	8.75	38800
1999-08-12	8.75	8.94	8.69	8.75	49600
1999-08-13	8.69	8.81	8.69	8.69	17600
1999-08-16	8.69	8.75	8.50	8.56	15000
1999-08-17	8.50	8.50	8.13	8.19	32900
1999-08-18	8.13	8.25	8.13	8.19	31300
1999-08-19	8.25	8.38	8.13	8.38	31200
1999-08-20	8.25	8.31	8.19	8.25	16400
1999-08-23	8.25	8.38	8.19	8.19	21100
1999-08-24	8.31	8.31	8.13	8.13	28600
1999-08-25	8.13	8.25	8.13	8.13	11500
1999-08-26	8.19	8.25	8.06	8.06	9500
1999-08-27	8.13	8.13	7.75	7.81	73700
1999-08-30	7.88	7.88	7.75	7.75	19900
1999-08-31	7.75	7.88	7.63	7.81	43000
1999-09-01	7.81	7.94	7.81	7.94	15200
1999-09-02	7.94	7.94	7.81	7.81	21300
1999-09-03	7.94	8.19	7.81	7.94	49500
1999-09-07	8.00	8.00	7.75	7.75	41300
1999-09-08	7.75	7.94	7.75	7.94	40400
1999-09-09	7.88	7.94	7.75	7.75	13900
1999-09-10	7.81	8.06	7.56	8.00	66400
1999-09-13	7.94	8.00	7.88	8.00	19000
1999-09-14	7.88	7.88	7.69	7.75	39100
1999-09-15	7.88	7.88	7.63	7.88	26000
1999-09-16	7.69	7.69	7.50	7.63	57900
1999-09-17	7.63	7.69	7.50	7.50	27600
1999-09-20	7.50	7.63	7.50	7.56	17800
1999-09-21	7.56	7.69	7.38	7.63	105600
1999-09-22	7.63	7.69	7.50	7.69	24000
1999-09-23	7.63	7.94	7.63	7.81	76900
1999-09-24	7.81	7.88	7.69	7.88	48400
1999-09-27	7.88	8.06	7.81	8.00	56200
1999-09-28	8.00	8.06	7.94	8.00	103600
1999-09-29	8.00	8.00	7.69	7.81	66000
1999-09-30	7.94	7.94	7.75	7.94	36500
1999-10-01	7.81	7.88	7.75	7.88	18700
1999-10-04	7.75	7.81	7.69	7.81	51900
1999-10-05	7.69	7.81	7.69	7.75	39100
1999-10-06	7.75	8.13	7.69	8.06	292700
1999-10-07	8.25	8.25	8.00	8.00	116100
1999-10-08	8.00	8.13	7.88	8.06	43800
1999-10-11	8.06	8.06	7.94	7.94	15700
1999-10-12	8.00	8.13	7.88	8.00	39800
1999-10-13	8.06	8.06	7.75	7.81	37400
1999-10-14	7.75	8.00	7.63	7.94	261200
1999-10-15	8.25	8.81	8.19	8.38	658200
1999-10-18	9.13	9.25	8.63	8.75	497900
1999-10-19	8.75	9.00	8.38	8.44	201500
1999-10-20	8.50	8.50	8.13	8.19	133500
1999-10-21	8.25	8.25	7.81	8.00	123800
1999-10-22	8.00	8.00	7.75	8.00	135700
1999-10-25	8.00	8.06	7.88	8.06	79600
1999-10-26	8.13	8.13	7.75	7.81	145000
1999-10-27	7.94	8.00	7.69	7.81	86100
1999-10-28	7.94	7.94	7.69	7.81	66100
1999-10-29	7.81	7.81	7.63	7.75	102500
1999-11-01	7.75	7.75	7.56	7.75	70800
1999-11-02	7.75	7.75	7.44	7.50	172600
1999-11-03	7.50	7.50	7.13	7.44	104800
1999-11-04	7.38	7.38	7.13	7.31	51800
1999-11-05	7.31	7.63	7.19	7.50	111400
1999-11-08	7.56	7.63	7.50	7.63	122600
1999-11-09	7.63	7.63	7.44	7.44	93300
1999-11-10	7.38	7.50	7.38	7.38	178400
1999-11-11	7.50	7.50	7.38	7.38	158700
1999-11-12	7.38	7.38	7.31	7.31	21400
1999-11-15	7.38	7.69	7.38	7.50	280000
1999-11-16	7.63	7.75	7.38	7.75	249500
1999-11-17	7.75	7.81	7.63	7.63	31000
1999-11-18	7.63	7.69	7.50	7.50	38000
1999-11-19	7.63	7.63	7.50	7.50	21100
1999-11-22	7.44	7.56	7.38	7.44	150000
1999-11-23	7.50	7.63	7.31	7.44	45300
1999-11-24	7.31	7.31	7.19	7.19	44400
1999-11-26	7.19	7.38	7.13	7.25	62900
1999-11-29	7.13	7.25	7.00	7.13	66100
1999-11-30	7.06	7.25	7.00	7.19	51400
1999-12-01	7.13	7.25	7.06	7.06	22600
1999-12-02	7.13	7.25	7.13	7.13	61500
1999-12-03	7.25	7.31	7.13	7.19	82100
1999-12-06	7.19	7.25	7.06	7.13	144000
1999-12-07	7.19	7.19	7.13	7.13	19800
1999-12-08	7.06	7.19	7.06	7.13	71900
1999-12-09	7.19	7.25	7.00	7.25	33700
1999-12-10	7.19	7.25	7.19	7.25	59600
1999-12-13	7.31	7.44	7.25	7.44	52800
1999-12-14	7.31	7.50	7.25	7.50	122100
1999-12-15	7.50	7.50	7.31	7.44	125500
1999-12-16	7.50	7.56	7.25	7.25	38300
1999-12-17	7.25	7.44	7.25	7.38	72700
1999-12-20	7.25	7.38	7.06	7.06	62300
1999-12-21	7.13	7.25	7.06	7.25	54500
1999-12-22	7.19	7.31	7.19	7.19	223400
1999-12-23	7.25	7.31	7.06	7.06	134300
1999-12-27	7.06	7.19	6.94	7.13	65300
1999-12-28	7.00	7.13	6.94	7.00	84900
1999-12-29	7.00	7.25	7.00	7.13	120100
1999-12-30	7.13	7.19	7.13	7.13	57100
1999-12-31	7.13	7.25	7.06	7.19	79600
2000-01-03	7.19	7.31	7.06	7.06	22600
2000-01-04	7.06	7.19	7.00	7.13	28800
2000-01-05	7.25	7.50	7.25	7.38	230400
2000-01-06	7.38	7.56	7.38	7.38	36700
2000-01-07	7.44	7.63	7.38	7.56	166800
2000-01-10	7.56	7.75	7.56	7.75	37100
2000-01-11	7.56	7.75	7.50	7.69	28900
2000-01-12	7.56	7.63	7.50	7.50	29600
2000-01-13	7.50	7.63	7.50	7.50	28400
2000-01-14	7.63	7.63	7.50	7.50	49800
2000-01-18	7.63	8.00	7.50	7.63	121600
2000-01-19	7.63	7.69	7.56	7.63	23900
2000-01-20	7.69	7.75	7.56	7.63	59700
2000-01-21	7.69	7.75	7.56	7.63	40500
2000-01-24	7.69	7.69	7.50	7.63	65500
2000-01-25	7.56	7.63	7.50	7.56	63200
2000-01-26	7.56	7.69	7.50	7.50	71600
2000-01-27	7.50	7.56	7.44	7.44	124500
2000-01-28	7.56	7.63	7.44	7.50	54800
2000-01-31	7.50	7.50	7.38	7.44	22500
2000-02-01	7.38	7.38	7.31	7.31	30800
2000-02-02	7.31	7.63	7.31	7.50	51800
2000-02-03	7.50	7.63	7.50	7.63	13200
2000-02-04	7.50	7.69	7.50	7.56	34600
2000-02-07	7.69	7.69	7.63	7.63	8900
2000-02-08	7.63	7.69	7.50	7.50	21700
2000-02-09	7.44	7.50	7.44	7.50	19000
2000-02-10	7.44	7.44	7.31	7.38	23400
2000-02-11	7.44	7.50	7.31	7.50	47900
2000-02-14	7.38	7.56	7.38	7.50	65200
2000-02-15	7.44	7.50	7.44	7.50	124900
2000-02-16	7.44	7.75	7.44	7.69	58400
2000-02-17	7.63	7.94	7.63	7.63	52300
2000-02-18	7.63	7.69	7.56	7.69	50800
2000-02-22	7.56	7.56	7.50	7.50	40800
2000-02-23	7.50	7.63	7.50	7.63	39900
2000-02-24	7.50	7.50	7.25	7.31	41800
2000-02-25	7.19	7.31	7.13	7.25	47200
2000-02-28	7.31	7.38	7.13	7.19	39500
2000-02-29	7.13	7.31	7.13	7.31	87600
2000-03-01	7.19	7.25	7.06	7.06	50400
2000-03-02	7.06	7.63	7.06	7.50	107300
2000-03-03	7.38	7.38	7.25	7.38	37200
2000-03-06	7.31	7.44	7.25	7.25	47300
2000-03-07	7.44	7.44	7.19	7.19	21600
2000-03-08	7.19	7.25	7.19	7.19	28900
2000-03-09	7.19	7.19	7.19	7.19	17800
2000-03-10	7.31	7.38	7.19	7.25	29100
2000-03-13	7.19	7.38	7.19	7.31	43900
2000-03-14	7.25	7.31	7.19	7.19	40700
2000-03-15	7.25	7.44	7.25	7.31	45800
2000-03-16	7.31	7.44	7.25	7.44	21500
2000-03-17	7.19	7.50	7.19	7.44	120500
2000-03-20	7.44	7.44	7.38	7.38	13900
2000-03-21	7.38	7.38	7.31	7.31	23900
2000-03-22	7.25	7.38	7.25	7.31	45900
2000-03-23	7.25	7.44	7.25	7.38	28200
2000-03-24	7.31	7.44	7.31	7.38	24500
2000-03-27	7.25	7.38	7.25	7.38	28800
2000-03-28	7.25	7.50	7.25	7.44	37900
2000-03-29	7.50	7.56	7.44	7.56	26900
2000-03-30	7.44	7.44	7.44	7.44	4300
2000-03-31	7.44	7.56	7.44	7.50	20100
2000-04-03	7.50	7.94	7.50	7.94	137300
2000-04-04	8.00	8.13	7.81	7.94	95400
2000-04-05	7.81	8.00	7.69	7.88	28400
2000-04-06	7.81	7.94	7.81	7.88	13600
2000-04-07	8.00	8.00	7.88	7.94	32500
2000-04-10	7.94	8.06	7.81	8.00	30200
2000-04-11	8.00	8.06	8.00	8.06	20900
2000-04-12	7.94	8.00	7.81	7.88	49200
2000-04-13	7.88	7.94	7.81	7.88	11800
2000-04-14	7.88	8.00	7.75	7.75	101100
2000-04-17	7.75	7.75	7.63	7.63	49100
2000-04-18	7.56	8.13	7.50	8.00	94500
2000-04-19	8.06	8.31	7.75	8.00	97200
2000-04-20	7.75	7.88	7.69	7.81	31500
2000-04-24	7.88	7.88	7.56	7.69	17700
2000-04-25	7.69	7.69	7.63	7.69	33500
2000-04-26	7.63	7.75	7.63	7.63	12000
2000-04-27	7.63	7.94	7.63	7.88	24500
2000-04-28	7.75	7.88	7.75	7.88	174200
2000-05-01	7.75	7.94	7.75	7.88	13600
2000-05-02	7.88	7.94	7.88	7.94	7900
2000-05-03	7.94	8.13	7.88	8.13	46800
2000-05-04	8.13	8.38	8.13	8.25	35700
2000-05-05	8.13	8.88	8.13	8.81	135400
2000-05-08	8.69	8.69	8.25	8.50	74400
2000-05-09	8.44	9.00	8.44	8.75	92600
2000-05-10	8.63	8.69	8.50	8.50	44800
2000-05-11	8.50	8.50	8.38	8.44	14200
2000-05-12	8.44	8.69	8.44	8.56	66500
2000-05-15	8.50	8.88	8.50	8.69	30000
2000-05-16	8.56	8.75	8.56	8.56	17200
2000-05-17	8.56	8.75	8.56	8.75	14900
2000-05-18	8.63	9.13	8.63	9.13	43100
2000-05-19	9.13	9.19	8.88	9.00	207000
2000-05-22	9.19	9.25	8.94	8.94	15000
2000-05-23	8.81	8.88	8.75	8.75	14800
2000-05-24	8.81	8.88	8.63	8.75	15200
2000-05-25	8.69	8.75	8.63	8.69	5800
2000-05-26	8.56	8.63	8.50	8.56	29100
2000-05-30	8.63	8.63	8.50	8.56	15100
2000-05-31	8.56	8.69	8.50	8.50	21500
2000-06-01	8.50	8.63	8.44	8.50	22400
2000-06-02	8.50	8.94	8.44	8.94	55200
2000-06-05	8.88	8.88	8.75	8.75	3400
2000-06-06	8.69	9.00	8.69	9.00	19700
2000-06-07	8.94	8.94	8.50	8.63	19300
2000-06-08	8.50	8.75	8.50	8.75	7900
2000-06-09	8.75	8.75	8.50	8.50	8100
2000-06-12	8.50	8.69	8.50	8.63	18900
2000-06-13	8.63	8.69	8.56	8.56	11600
2000-06-14	8.44	8.44	8.31	8.38	21700
2000-06-15	8.31	8.38	8.00	8.13	35700
2000-06-16	8.38	8.69	8.38	8.56	14600
2000-06-19	8.56	8.56	8.50	8.50	13600
2000-06-20	8.44	8.44	8.13	8.25	14600
2000-06-21	8.19	8.56	8.19	8.38	39800
2000-06-22	8.38	8.38	8.38	8.38	12700
2000-06-23	8.38	8.63	8.38	8.44	31900
2000-06-26	8.44	8.50	8.44	8.50	9400
2000-06-27	8.63	8.69	8.50	8.50	4800
2000-06-28	8.50	8.63	8.50	8.56	4600
2000-06-29	8.50	8.63	8.44	8.63	6600
2000-06-30	8.50	8.56	8.44	8.56	14000
2000-07-03	8.63	8.63	8.50	8.50	2500
2000-07-05	8.50	8.63	8.50	8.56	5000
2000-07-06	8.63	8.63	8.50	8.56	6500
2000-07-07	8.56	8.75	8.56	8.75	39900
2000-07-10	8.69	9.19	8.63	8.94	69900
2000-07-11	9.00	9.00	8.81	8.81	30700
2000-07-12	8.69	8.75	8.63	8.63	6500
2000-07-13	8.88	8.88	8.50	8.63	10000
2000-07-14	8.63	8.69	8.56	8.69	9000
2000-07-17	8.69	8.69	8.50	8.50	23800
2000-07-18	8.56	8.63	8.25	8.56	47200
2000-07-19	8.88	9.19	8.88	9.19	160100
2000-07-20	9.06	9.19	8.81	8.88	56800
2000-07-21	8.88	8.88	8.69	8.69	6900
2000-07-24	8.75	8.75	8.75	8.75	7800
2000-07-25	8.88	9.00	8.88	8.88	27400
2000-07-26	8.88	8.94	8.88	8.88	8300
2000-07-27	8.88	8.88	8.81	8.88	4600
2000-07-28	8.69	9.00	8.69	8.94	108100
2000-07-31	8.88	9.00	8.63	8.75	51300
2000-08-01	8.88	8.88	8.75	8.88	5600
2000-08-02	8.88	9.00	8.75	8.75	11500
2000-08-03	8.63	8.75	8.50	8.56	16300
2000-08-04	8.50	8.75	8.50	8.75	8700
2000-08-07	8.75	8.75	8.63	8.63	6800
2000-08-08	8.69	8.94	8.69	8.75	11300
2000-08-09	8.75	9.00	8.75	8.81	12600
2000-08-10	9.00	9.25	9.00	9.13	56400
2000-08-11	9.06	9.38	9.06	9.19	37700
2000-08-14	9.31	9.44	9.19	9.19	13800
2000-08-15	9.38	9.50	9.19	9.19	121200
2000-08-16	9.38	9.38	9.25	9.31	6900
2000-08-17	9.31	9.31	8.88	8.94	96100
2000-08-18	8.88	9.06	8.88	9.00	53500
2000-08-21	9.13	9.13	9.06	9.13	7600
2000-08-22	9.13	9.13	9.00	9.00	86300
2000-08-23	9.00	9.06	9.00	9.00	3400
2000-08-24	9.00	9.06	8.88	8.94	26300
2000-08-25	9.00	9.00	9.00	9.00	10200
2000-08-28	9.06	9.06	9.00	9.00	6400
2000-08-29	9.13	9.13	9.00	9.00	14500
2000-08-30	9.06	9.38	9.06	9.38	23500
2000-08-31	9.25	9.31	9.06	9.25	19700
2000-09-01	9.25	9.25	9.19	9.25	7700
2000-09-05	9.19	9.31	9.19	9.25	7800
2000-09-06	9.25	9.31	9.19	9.25	4400
2000-09-07	9.25	9.56	9.25	9.50	34800
2000-09-08	9.50	9.63	9.44	9.56	64900
2000-09-11	9.69	9.69	9.56	9.56	51000
2000-09-12	9.63	9.63	9.19	9.25	19000
2000-09-13	9.13	9.19	9.00	9.00	9600
2000-09-14	9.00	9.06	9.00	9.00	161600
2000-09-15	9.13	9.25	9.00	9.19	23500
2000-09-18	9.13	9.19	9.06	9.06	5600
2000-09-19	9.06	9.13	9.00	9.13	9800
2000-09-20	9.13	9.19	9.06	9.06	7300
2000-09-21	9.00	9.13	9.00	9.13	18900
2000-09-22	9.00	9.13	9.00	9.06	14100
2000-09-25	9.00	9.06	9.00	9.00	39600
2000-09-26	9.00	9.13	9.00	9.06	7400
2000-09-27	9.00	9.06	8.88	8.88	17700
2000-09-28	8.88	9.06	8.88	9.00	44700
2000-09-29	8.94	9.00	8.94	9.00	3700
2000-10-02	9.00	9.06	9.00	9.00	63600
2000-10-03	9.00	9.06	8.88	8.88	20100
2000-10-04	8.88	8.94	8.88	8.88	18900
2000-10-05	8.88	9.00	8.88	8.88	49400
2000-10-06	8.94	9.00	8.94	8.94	800
2000-10-09	8.88	8.88	8.63	8.63	5600
2000-10-10	8.69	8.88	8.69	8.88	3300
2000-10-11	8.81	8.81	8.81	8.81	3700
2000-10-12	8.69	8.88	8.69	8.81	46200
2000-10-13	8.81	8.81	8.75	8.81	2300
2000-10-16	8.75	8.94	8.75	8.94	20200
2000-10-17	8.94	9.19	8.75	8.75	42300
2000-10-18	8.69	8.81	8.56	8.63	94100
2000-10-19	8.63	8.69	8.63	8.69	825500
2000-10-20	8.63	8.69	8.50	8.50	37100
2000-10-23	8.50	8.63	8.50	8.63	5900
2000-10-24	8.56	8.56	8.13	8.13	30700
2000-10-25	8.19	8.19	7.81	7.81	25500
2000-10-26	7.94	7.94	7.69	7.69	122300
2000-10-27	7.69	7.88	7.56	7.56	47300
2000-10-30	7.56	7.88	7.50	7.69	118000
2000-10-31	7.69	7.75	7.69	7.75	14300
2000-11-01	7.75	8.00	7.75	7.94	31800
2000-11-02	8.06	8.13	7.75	7.75	28500
2000-11-03	7.88	7.88	7.75	7.81	7300
2000-11-06	7.81	7.88	7.81	7.81	1800
2000-11-07	7.94	7.94	7.81	7.81	5800
2000-11-08	7.88	7.94	7.81	7.81	4400
2000-11-09	7.88	7.94	7.88	7.94	8000
2000-11-10	7.88	8.00	7.88	8.00	8100
2000-11-13	7.88	8.06	7.88	8.06	58200
2000-11-14	8.00	8.06	8.00	8.00	48200
2000-11-15	8.00	8.00	8.00	8.00	23000
2000-11-16	8.00	8.13	8.00	8.13	23300
2000-11-17	8.19	8.25	8.19	8.25	37000
2000-11-20	8.13	8.25	8.13	8.25	25800
2000-11-21	8.19	8.38	8.13	8.31	22000
2000-11-22	8.31	8.31	8.06	8.19	25000
2000-11-24	8.19	8.25	8.13	8.25	30800
2000-11-27	8.13	8.19	8.00	8.19	7800
2000-11-28	8.00	8.06	8.00	8.06	35600
2000-11-29	8.00	8.13	8.00	8.00	2900
2000-11-30	8.00	8.13	8.00	8.06	39000
2000-12-01	8.00	8.19	8.00	8.13	23300
2000-12-04	8.19	8.19	8.13	8.13	6700
2000-12-05	8.06	8.19	8.06	8.13	16500
2000-12-06	8.13	8.19	8.06	8.19	26400
2000-12-07	8.13	8.25	8.13	8.19	4900
2000-12-08	8.13	8.25	8.13	8.25	5000
2000-12-11	8.13	8.25	8.13	8.25	11400
2000-12-12	8.19	8.31	8.19	8.25	2700
2000-12-13	8.25	8.31	8.25	8.31	6100
2000-12-14	8.25	8.38	8.25	8.38	12900
2000-12-15	8.38	8.94	8.38	8.88	24700
2000-12-18	8.94	8.94	8.75	8.88	9400
2000-12-19	8.81	8.94	8.81	8.94	9800
2000-12-20	8.81	8.91	8.75	8.81	31600
2000-12-21	8.69	8.75	8.56	8.63	9800
2000-12-22	8.63	9.25	8.63	9.00	82100
2000-12-26	8.88	9.00	8.81	8.81	28800
2000-12-27	8.69	8.94	8.69	8.88	19400
2000-12-28	8.88	8.94	8.88	8.88	16200
2000-12-29	8.88	8.94	8.75	8.81	24700
2001-01-02	8.75	8.81	8.75	8.75	34200
2001-01-03	8.69	8.88	8.69	8.88	8300
2001-01-04	8.88	8.94	8.88	8.94	5100
2001-01-05	8.94	9.00	8.88	8.94	41300
2001-01-08	8.94	9.06	8.94	9.00	82900
2001-01-09	9.00	9.00	8.94	8.94	87100
2001-01-10	9.00	9.25	9.00	9.19	50400
2001-01-11	9.06	9.13	9.00	9.00	20700
2001-01-12	9.00	9.13	8.94	9.00	21600
2001-01-16	9.00	9.13	9.00	9.00	11000
2001-01-17	8.88	9.00	8.88	8.88	14900
2001-01-18	8.88	8.88	8.69	8.88	6500
2001-01-19	8.88	9.00	8.88	8.88	41200
2001-01-22	8.88	8.88	8.81	8.88	30400
2001-01-23	8.88	9.00	8.81	9.00	109300
2001-01-24	9.00	9.13	9.00	9.00	29800
2001-01-25	9.00	9.19	9.00	9.06	26700
2001-01-26	9.00	9.06	9.00	9.00	5500
2001-01-29	9.10	9.10	9.00	9.00	5800
2001-01-30	9.10	9.10	9.00	9.00	24100
2001-01-31	9.05	9.05	9.00	9.00	3200
2001-02-01	9.00	9.06	9.00	9.04	14200
2001-02-02	9.08	9.15	9.08	9.15	22200
2001-02-05	9.40	9.50	9.28	9.28	29400
2001-02-06	9.37	9.45	9.30	9.33	18700
2001-02-07	9.40	9.45	9.26	9.27	12400
2001-02-08	9.25	9.30	9.20	9.20	24100
2001-02-09	9.20	9.25	9.13	9.13	21900
2001-02-12	9.18	9.33	9.11	9.30	14400
2001-02-13	9.50	9.50	9.30	9.50	34800
2001-02-14	9.50	9.58	9.40	9.40	19600
2001-02-15	9.60	9.69	9.55	9.65	33000
2001-02-16	9.70	9.99	9.60	9.99	35100
2001-02-20	10.00	10.45	10.00	10.20	123400
2001-02-21	9.70	9.70	9.30	9.40	63700
2001-02-22	9.40	9.52	9.40	9.50	4200
2001-02-23	9.55	9.65	9.38	9.41	21800
2001-02-26	9.41	9.55	9.40	9.53	10200
2001-02-27	9.50	9.75	9.50	9.70	12300
2001-02-28	9.75	9.90	9.75	9.80	36000
2001-03-01	9.80	9.82	9.70	9.72	4000
2001-03-02	9.68	9.90	9.68	9.85	11700
2001-03-05	9.95	10.10	9.95	10.01	14200
2001-03-06	10.00	10.00	9.80	9.80	14400
2001-03-07	9.80	9.84	9.80	9.84	9900
2001-03-08	9.77	9.87	9.77	9.81	4900
2001-03-09	9.75	9.75	9.40	9.64	15500
2001-03-12	9.50	9.60	9.50	9.60	6400
2001-03-13	9.50	9.55	9.38	9.38	16300
2001-03-14	9.33	9.42	9.20	9.25	17000
2001-03-15	9.25	9.40	9.20	9.37	33700
2001-03-16	9.45	9.53	9.45	9.50	8900
2001-03-19	9.50	9.50	9.45	9.45	17900
2001-03-20	9.45	9.50	9.10	9.10	42800
2001-03-21	9.10	9.40	9.10	9.30	20000
2001-03-22	9.25	9.32	9.20	9.25	9300
2001-03-23	9.30	9.30	9.22	9.25	1000
2001-03-26	9.35	9.40	9.25	9.40	10400
2001-03-27	9.45	9.50	9.30	9.50	6900
2001-03-28	9.50	9.50	9.30	9.35	7800
2001-03-29	9.38	9.45	9.15	9.30	12200
2001-03-30	9.25	9.55	9.25	9.55	11300
2001-04-02	9.45	9.55	9.25	9.26	9700
2001-04-03	9.15	9.30	9.10	9.20	7100
2001-04-04	9.15	9.15	9.02	9.10	33000
2001-04-05	9.05	9.05	8.89	8.95	39800
2001-04-06	9.00	9.02	8.95	8.95	62400
2001-04-09	8.95	9.00	8.95	8.95	6500
2001-04-10	8.95	9.15	8.95	9.14	6700
2001-04-11	9.13	9.13	9.05	9.08	2000
2001-04-12	9.07	9.08	9.00	9.00	5200
2001-04-16	9.00	9.25	9.00	9.19	86700
2001-04-17	9.35	9.40	9.00	9.15	81900
2001-04-18	9.25	9.30	9.20	9.25	56500
2001-04-19	9.25	9.50	9.15	9.20	11400
2001-04-20	9.25	9.25	9.10	9.18	24100
2001-04-23	9.00	9.00	8.81	8.90	53000
2001-04-24	8.90	8.95	8.79	8.85	7300
2001-04-25	8.92	8.95	8.92	8.95	27500
2001-04-26	9.00	9.10	9.00	9.05	14000
2001-04-27	9.10	9.15	9.05	9.05	66600
2001-04-30	9.00	9.20	9.00	9.20	22600
2001-05-01	9.14	9.25	9.14	9.25	29400
2001-05-02	9.24	9.25	9.20	9.25	29100
2001-05-03	9.25	9.29	9.25	9.25	7300
2001-05-04	9.20	9.20	9.19	9.19	7500
2001-05-07	9.20	9.20	9.00	9.01	38700
2001-05-08	9.00	9.05	9.00	9.01	11200
2001-05-09	9.00	9.10	9.00	9.10	14900
2001-05-10	9.15	9.15	9.02	9.08	5400
2001-05-11	9.10	9.11	9.07	9.08	5600
2001-05-14	9.08	9.12	9.00	9.04	6200
2001-05-15	9.03	9.09	8.95	9.00	28800
2001-05-16	9.00	9.05	9.00	9.01	9100
2001-05-17	9.00	9.07	9.00	9.04	11500
2001-05-18	9.04	9.17	9.02	9.13	10300
2001-05-21	9.03	9.16	9.03	9.12	40200
2001-05-22	9.12	9.36	9.12	9.35	75000
2001-05-23	9.33	9.34	9.20	9.20	27900
2001-05-24	9.20	9.80	9.15	9.80	68400
2001-05-25	9.89	9.89	9.50	9.78	40100
2001-05-29	9.73	9.85	9.66	9.81	13000
2001-05-30	9.85	10.10	9.75	9.94	38600
2001-05-31	9.90	9.97	9.85	9.90	24300
2001-06-01	9.89	9.94	9.86	9.94	25500
2001-06-04	9.50	9.57	9.45	9.50	31300
2001-06-05	9.50	9.60	9.30	9.50	23700
2001-06-06	9.50	9.55	9.00	9.15	82300
2001-06-07	9.20	9.40	9.15	9.40	14800
2001-06-08	9.40	9.40	9.25	9.25	13000
2001-06-11	9.25	9.40	9.17	9.25	72900
2001-06-12	9.30	9.30	9.20	9.21	21500
2001-06-13	9.21	9.30	9.20	9.29	16900
2001-06-14	9.29	9.29	9.10	9.10	11800
2001-06-15	9.10	9.20	9.02	9.20	30800
2001-06-18	9.21	9.21	9.00	9.05	42800
2001-06-19	9.10	9.17	9.00	9.04	15700
2001-06-20	9.10	9.10	8.96	8.99	15700
2001-06-21	9.00	9.00	8.90	8.94	36100
2001-06-22	8.98	9.25	8.95	9.25	19500
2001-06-25	9.25	9.55	9.20	9.28	44800
2001-06-26	9.35	9.36	9.14	9.14	27800
2001-06-27	9.10	9.13	9.05	9.05	17600
2001-06-28	9.02	9.20	9.02	9.20	66000
2001-06-29	9.18	9.27	8.56	8.62	264800
2001-07-02	8.95	9.00	8.81	8.82	58800
2001-07-03	8.82	9.04	8.81	9.02	53900
2001-07-05	9.03	9.25	9.03	9.25	60000
2001-07-06	9.28	9.59	9.28	9.59	54300
2001-07-09	9.60	9.63	9.50	9.55	60200
2001-07-10	9.55	9.62	9.51	9.55	49300
2001-07-11	9.56	9.74	9.52	9.59	16000
2001-07-12	9.53	9.73	9.50	9.70	65600
2001-07-13	9.69	9.80	9.62	9.76	32200
2001-07-16	9.80	10.04	9.76	10.00	70400
2001-07-17	10.23	10.31	9.52	9.70	173300
2001-07-18	9.60	10.15	9.60	10.08	29100
2001-07-19	10.10	10.10	9.99	10.00	33300
2001-07-20	10.00	10.09	9.99	10.00	31500
2001-07-23	10.10	10.18	10.05	10.10	13400
2001-07-24	10.10	10.20	10.00	10.18	69100
2001-07-25	10.28	10.65	10.28	10.49	105000
2001-07-26	10.49	10.49	10.22	10.40	35100
2001-07-27	10.49	10.50	10.40	10.43	20100
2001-07-30	10.60	10.60	10.45	10.45	18300
2001-07-31	10.53	10.59	10.40	10.57	20700
2001-08-01	10.57	10.60	10.44	10.54	21100
2001-08-02	10.57	10.70	10.50	10.52	20000
2001-08-03	10.48	10.64	10.45	10.63	17400
2001-08-06	10.65	10.65	10.57	10.64	31500
2001-08-07	10.57	10.65	10.48	10.51	9400
2001-08-08	10.51	10.51	10.25	10.30	19900
2001-08-09	10.29	10.33	10.25	10.30	9000
2001-08-10	10.30	10.64	10.30	10.63	24600
2001-08-13	10.65	10.74	10.54	10.63	24200
2001-08-14	10.56	10.74	10.51	10.54	27500
2001-08-15	10.55	10.67	10.50	10.64	24000
2001-08-16	10.67	10.67	10.51	10.60	19900
2001-08-17	10.65	10.71	10.51	10.60	17600
2001-08-20	10.63	10.74	10.63	10.72	45000
2001-08-21	10.71	11.24	10.71	11.23	91600
2001-08-22	11.24	11.25	11.08	11.15	34500
2001-08-23	11.15	11.24	11.08	11.10	27300
2001-08-24	11.12	11.35	11.12	11.32	50500
2001-08-27	11.23	11.49	11.23	11.40	32600
2001-08-28	11.39	11.66	11.33	11.34	41300
2001-08-29	11.40	11.73	11.40	11.72	37200
2001-08-30	11.73	11.74	11.50	11.60	28800
2001-08-31	11.60	11.63	11.51	11.51	17400
2001-09-04	11.56	11.72	11.44	11.58	29300
2001-09-05	11.57	11.74	11.50	11.74	38600
2001-09-06	11.74	11.85	11.45	11.85	43900
2001-09-07	11.80	11.83	11.55	11.55	16700
2001-09-10	11.45	11.72	10.81	10.86	53900
2001-09-17	10.25	10.45	10.20	10.43	50800
2001-09-18	10.35	10.45	10.05	10.10	17700
2001-09-19	10.20	10.24	10.00	10.24	101900
2001-09-20	10.25	10.25	10.00	10.00	64700
2001-09-21	10.00	10.00	9.85	9.95	67600
2001-09-24	9.95	10.35	9.80	10.35	68000
2001-09-25	10.40	10.70	10.30	10.70	31200
2001-09-26	10.75	11.01	10.63	11.00	49600
2001-09-27	11.00	11.07	10.93	11.04	17300
2001-09-28	11.11	11.97	11.11	11.76	70800
2001-10-01	11.76	11.76	11.05	11.06	35600
2001-10-02	11.05	11.10	10.90	11.00	13000
2001-10-03	11.01	11.28	11.01	11.18	38300
2001-10-04	11.27	11.45	11.00	11.00	49500
2001-10-05	11.00	11.00	10.85	10.97	21900
2001-10-08	10.96	11.15	10.81	10.90	31500
2001-10-09	10.90	11.48	10.90	11.48	47900
2001-10-10	11.48	11.48	11.25	11.35	21700
2001-10-11	11.27	11.31	10.85	10.96	43200
2001-10-12	10.92	10.98	10.75	10.89	27900
2001-10-15	10.79	10.83	10.68	10.76	52300
2001-10-16	10.75	11.18	10.67	11.18	58400
2001-10-17	11.10	11.30	11.00	11.05	39200
2001-10-18	11.05	11.18	11.00	11.07	13100
2001-10-19	11.12	11.23	11.12	11.14	19800
2001-10-22	11.20	11.30	11.20	11.30	35800
2001-10-23	11.35	11.46	11.27	11.46	23300
2001-10-24	11.45	11.59	11.33	11.59	14700
2001-10-25	11.61	11.95	11.58	11.95	38200
2001-10-26	11.90	11.90	11.30	11.30	35000
2001-10-29	11.25	11.55	11.25	11.40	17500
2001-10-30	11.35	11.48	11.25	11.40	18900
2001-10-31	11.41	11.70	11.40	11.65	24900
2001-11-01	11.67	11.88	11.67	11.85	14200
2001-11-02	11.80	11.97	11.80	11.91	18500
2001-11-05	11.86	12.05	11.86	11.98	29700
2001-11-06	12.00	12.10	11.96	12.10	22300
2001-11-07	12.10	12.95	12.10	12.62	98900
2001-11-08	12.70	12.98	12.64	12.74	56900
2001-11-09	12.80	12.99	12.76	12.99	59200
2001-11-12	12.99	13.49	12.78	13.48	92100
2001-11-13	13.49	14.24	13.49	13.96	189100
2001-11-14	14.03	14.05	13.71	13.80	73100
2001-11-15	13.90	13.99	13.86	13.87	35000
2001-11-16	13.97	14.00	13.86	13.90	26400
2001-11-19	14.03	14.05	13.81	13.94	36700
2001-11-20	13.89	13.89	13.33	13.50	55500
2001-11-21	13.55	13.64	13.28	13.30	17000
2001-11-23	13.38	13.69	13.36	13.68	19200
2001-11-26	13.74	14.00	13.73	13.93	37500
2001-11-27	13.99	13.99	13.70	13.76	38000
2001-11-28	13.72	13.98	13.60	13.90	20700
2001-11-29	13.91	13.91	13.84	13.90	21500
2001-11-30	13.87	13.94	13.73	13.80	25400
2001-12-03	13.75	14.56	13.57	13.95	133600
2001-12-04	14.05	14.12	13.70	13.95	47300
2001-12-05	13.94	14.71	13.90	14.68	129900
2001-12-06	14.70	15.35	14.70	15.25	176900
2001-12-07	15.34	15.49	15.20	15.37	100100
2001-12-10	15.55	15.99	15.54	15.73	76100
2001-12-11	15.74	15.99	15.52	15.99	84000
2001-12-12	15.91	16.29	14.99	14.99	128300
2001-12-13	13.90	13.95	13.12	13.22	200900
2001-12-14	13.25	13.88	13.25	13.80	71200
2001-12-17	14.10	14.80	14.07	14.78	103500
2001-12-18	14.80	15.36	14.80	15.19	91600
2001-12-19	15.39	15.77	15.38	15.64	60600
2001-12-20	15.89	16.49	15.82	16.35	86800
2001-12-21	16.85	16.90	16.10	16.52	154400
2001-12-24	16.32	16.95	16.32	16.71	46300
2001-12-26	16.75	17.19	16.75	17.09	53200
2001-12-27	17.10	17.69	17.10	17.69	78200
2001-12-28	17.54	18.16	17.51	17.51	66000
2001-12-31	17.42	17.94	17.15	17.15	73000
2002-01-02	17.10	17.10	15.95	16.00	132000
2002-01-03	15.75	15.84	15.39	15.54	110200
2002-01-04	15.70	15.80	14.90	15.11	80500
2002-01-07	15.15	15.23	14.81	15.17	95500
2002-01-08	14.81	15.22	14.80	15.22	118200
2002-01-09	15.35	16.35	15.35	16.35	89000
2002-01-10	16.15	16.32	16.10	16.25	25700
2002-01-11	16.18	16.20	15.86	16.15	36500
2002-01-14	16.00	16.00	15.59	15.97	34800
2002-01-15	16.12	16.12	15.67	15.94	21900
2002-01-16	15.84	15.84	15.35	15.45	23300
2002-01-17	15.49	15.99	15.48	15.92	32600
2002-01-18	15.82	16.10	15.55	15.80	29900
2002-01-22	15.35	15.50	14.74	14.82	65100
2002-01-23	14.70	14.84	14.28	14.47	77600
2002-01-24	14.57	14.88	14.53	14.72	58400
2002-01-25	14.80	15.15	14.75	15.15	29400
2002-01-28	15.18	15.80	15.00	15.80	30500
2002-01-29	15.90	15.90	15.10	15.19	55400
2002-01-30	15.10	15.22	14.80	15.11	24600
2002-01-31	15.00	15.45	14.90	15.45	19100
2002-02-01	15.40	15.88	15.40	15.88	14400
2002-02-04	15.99	15.99	15.60	15.95	32700
2002-02-05	15.85	16.15	15.42	16.15	39600
2002-02-06	16.15	16.82	16.15	16.60	50100
2002-02-07	16.67	17.24	16.45	17.24	100800
2002-02-08	17.18	17.19	16.60	16.78	37900
2002-02-11	16.75	16.75	16.58	16.74	19500
2002-02-12	16.70	16.78	16.61	16.68	8200
2002-02-13	16.72	17.01	16.59	16.60	39400
2002-02-14	16.59	16.69	16.52	16.52	18000
2002-02-15	16.36	16.66	16.35	16.52	12600
2002-02-19	16.42	16.65	16.40	16.52	21600
2002-02-20	16.52	16.61	15.75	15.85	41400
2002-02-21	15.80	15.94	14.65	14.77	51000
2002-02-22	14.70	15.44	14.70	15.44	45500
2002-02-25	15.49	15.67	15.20	15.49	17500
2002-02-26	15.45	15.50	14.05	14.13	56500
2002-02-27	14.09	14.09	11.82	12.44	328400
2002-02-28	12.25	13.15	12.00	13.15	326400
2002-03-01	13.25	13.30	13.15	13.27	136600
2002-03-04	13.25	13.25	12.91	13.04	71300
2002-03-05	12.95	13.20	12.90	13.20	58100
2002-03-06	13.20	14.08	13.16	14.05	83700
2002-03-07	14.05	14.10	13.99	14.00	57600
2002-03-08	14.10	14.50	14.01	14.15	55400
2002-03-11	14.10	14.39	14.08	14.30	21300
2002-03-12	14.35	14.35	14.13	14.20	18600
2002-03-13	14.12	14.45	14.12	14.31	24800
2002-03-14	14.35	14.60	14.23	14.60	24200
2002-03-15	14.95	15.46	14.95	15.01	54000
2002-03-18	15.24	15.24	14.95	14.99	51900
2002-03-19	15.00	15.00	14.59	14.61	65500
2002-03-20	14.68	14.75	14.45	14.60	27900
2002-03-21	14.58	14.84	14.51	14.78	23500
2002-03-22	14.85	15.10	14.85	14.98	65200
2002-03-25	14.96	14.99	14.90	14.91	26600
2002-03-26	14.99	14.99	14.93	14.96	27200
2002-03-27	14.95	15.10	14.92	15.00	74900
2002-03-28	15.00	15.12	14.96	15.10	38700
2002-04-01	15.20	15.23	15.14	15.17	54800
2002-04-02	15.12	15.18	15.00	15.14	17800
2002-04-03	15.08	15.08	14.12	14.40	58700
2002-04-04	14.20	14.50	13.80	13.90	39500
2002-04-05	13.80	13.90	13.47	13.48	128400
2002-04-08	13.40	13.48	13.22	13.33	47800
2002-04-09	13.43	14.00	13.41	13.98	41800
2002-04-10	14.08	14.08	12.80	13.03	92400
2002-04-11	13.05	13.37	13.04	13.31	33300
2002-04-12	13.40	14.13	13.34	14.03	83900
2002-04-15	14.00	14.09	14.00	14.08	41100
2002-04-16	14.15	14.80	13.80	14.57	74300
2002-04-17	14.80	14.82	14.71	14.78	86300
2002-04-18	14.68	14.70	14.46	14.47	61700
2002-04-19	14.47	14.50	14.40	14.42	16000
2002-04-22	14.50	14.50	14.16	14.38	31900
2002-04-23	14.30	14.40	14.20	14.24	29000
2002-04-24	14.30	14.40	14.25	14.40	45100
2002-04-25	14.30	14.38	14.20	14.20	27200
2002-04-26	14.10	14.20	14.05	14.10	15400
2002-04-29	14.01	14.10	14.01	14.07	10900
2002-04-30	14.01	14.50	14.01	14.50	67100
2002-05-01	14.50	14.99	14.50	14.83	31900
2002-05-02	14.33	14.48	14.01	14.35	80800
2002-05-03	14.40	14.70	14.14	14.70	31800
2002-05-06	14.60	14.60	14.30	14.55	29100
2002-05-07	14.50	14.94	14.38	14.72	57200
2002-05-08	14.72	14.99	14.70	14.99	32500
2002-05-09	14.90	15.20	14.75	15.00	38400
2002-05-10	14.95	15.15	14.90	15.05	28600
2002-05-13	15.06	15.55	15.06	15.49	55700
2002-05-14	15.63	15.71	15.59	15.68	29000
2002-05-15	15.68	16.40	15.65	16.31	84400
2002-05-16	16.35	16.75	16.19	16.51	36500
2002-05-17	16.50	16.65	16.05	16.55	62600
2002-05-20	16.50	16.50	16.11	16.29	18900
2002-05-21	16.40	16.40	16.00	16.03	12300
2002-05-22	16.10	16.10	15.79	15.99	17800
2002-05-23	16.05	16.10	15.62	16.10	18400
2002-05-24	16.00	16.15	15.80	15.80	9600
2002-05-28	15.75	15.98	15.45	15.98	12000
2002-05-29	15.90	15.92	15.60	15.90	15300
2002-05-30	15.95	16.20	15.91	16.10	10500
2002-05-31	16.06	16.49	16.06	16.49	20800
2002-06-03	16.45	16.61	16.35	16.35	32700
2002-06-04	16.27	16.40	16.15	16.40	23700
2002-06-05	16.48	16.48	16.25	16.41	10900
2002-06-06	16.41	16.47	16.25	16.31	11000
2002-06-07	16.25	16.26	15.87	16.12	33700
2002-06-10	16.12	16.28	16.12	16.15	2900
2002-06-11	16.10	16.24	15.62	16.10	17400
2002-06-12	16.13	16.80	16.02	16.70	35400
2002-06-13	16.64	16.68	16.50	16.55	42500
2002-06-14	16.60	16.60	16.21	16.58	17600
2002-06-17	16.63	16.88	16.45	16.75	24800
2002-06-18	16.71	16.75	16.50	16.59	25500
2002-06-19	16.55	16.55	16.00	16.00	28000
2002-06-20	16.00	16.00	15.80	15.92	37600
2002-06-21	15.98	15.98	15.78	15.90	27400
2002-06-24	15.95	16.00	15.80	15.90	47600
2002-06-25	15.90	16.00	15.90	16.00	19100
2002-06-26	15.80	15.99	15.75	15.96	21700
2002-06-27	15.86	16.00	15.86	15.99	43200
2002-06-28	15.99	16.10	15.90	15.90	69300
2002-07-01	15.95	15.95	15.80	15.90	46400
2002-07-02	15.80	15.88	15.72	15.73	12000
2002-07-03	15.65	15.81	15.30	15.75	30100
2002-07-05	15.70	15.80	15.62	15.80	19500
2002-07-08	15.85	15.99	15.80	15.85	25600
2002-07-09	15.80	15.94	15.51	15.80	20900
2002-07-10	15.75	15.84	15.40	15.81	26100
2002-07-11	15.70	15.74	15.27	15.30	22600
2002-07-12	15.25	15.49	15.00	15.05	28600
2002-07-15	15.00	15.11	14.64	14.95	38200
2002-07-16	14.95	16.00	14.90	15.80	103200
2002-07-17	15.81	15.81	14.10	14.34	107800
2002-07-18	14.25	14.31	13.50	13.51	110900
2002-07-19	13.35	13.38	12.86	12.90	66500
2002-07-22	12.90	13.50	12.90	13.30	61100
2002-07-23	13.25	13.52	13.10	13.35	30900
2002-07-24	13.40	13.64	13.35	13.61	120300
2002-07-25	13.65	13.80	13.55	13.71	100900
2002-07-26	13.70	14.20	13.70	14.15	41400
2002-07-29	14.15	14.50	14.15	14.40	54400
2002-07-30	14.42	14.46	14.16	14.25	92700
2002-07-31	14.15	14.24	14.00	14.00	220000
2002-08-01	14.00	14.39	14.00	14.12	57800
2002-08-02	14.05	14.50	14.05	14.07	60100
2002-08-05	14.02	14.62	13.95	14.11	44300
2002-08-06	14.20	15.00	14.18	14.50	58200
2002-08-07	14.60	15.70	14.53	15.52	101100
2002-08-08	15.55	16.05	15.41	16.01	67400
2002-08-09	15.90	16.07	15.70	15.99	17000
2002-08-12	15.94	15.95	15.10	15.50	70500
2002-08-13	15.50	15.65	15.15	15.15	97300
2002-08-14	15.20	15.20	14.40	14.97	62200
2002-08-15	14.97	14.98	14.80	14.97	35400
2002-08-16	14.92	14.93	14.80	14.80	7200
2002-08-19	14.75	14.75	14.69	14.74	20100
2002-08-20	14.70	14.90	14.41	14.76	45500
2002-08-21	14.85	15.54	14.85	15.20	26200
2002-08-22	15.25	15.40	14.97	15.40	23200
2002-08-23	15.25	15.25	14.65	14.89	27600
2002-08-26	14.89	14.99	14.80	14.99	15700
2002-08-27	14.99	14.99	14.51	14.70	48100
2002-08-28	14.62	14.62	14.01	14.55	39300
2002-08-29	14.45	14.54	14.30	14.35	10000
2002-08-30	14.30	14.50	14.06	14.30	33800
2002-09-03	14.34	14.34	14.00	14.18	21100
2002-09-04	14.28	14.40	13.90	14.25	18900
2002-09-05	14.25	14.40	14.10	14.39	15200
2002-09-06	14.43	14.87	14.15	14.30	15200
2002-09-09	14.20	14.50	14.07	14.50	32200
2002-09-10	14.50	14.50	14.10	14.39	19900
2002-09-11	14.35	14.40	14.25	14.30	3600
2002-09-12	14.28	14.28	14.12	14.19	10700
2002-09-13	14.05	14.12	14.05	14.10	6700
2002-09-16	14.00	14.17	13.95	14.17	11100
2002-09-17	14.20	14.25	13.90	13.98	15700
2002-09-18	13.90	14.00	13.90	13.99	17600
2002-09-19	13.99	14.00	13.90	13.93	14700
2002-09-20	13.98	14.00	13.88	13.99	27400
2002-09-23	13.98	13.98	13.91	13.95	8200
2002-09-24	13.90	14.02	13.90	13.97	37200
2002-09-25	13.96	14.10	13.93	14.10	12800
2002-09-26	14.10	14.16	13.95	14.10	15500
2002-09-27	14.06	14.06	13.69	13.80	15200
2002-09-30	13.75	14.00	13.74	13.90	20000
2002-10-01	13.85	13.89	13.53	13.85	27600
2002-10-02	13.84	14.09	13.79	13.85	28500
2002-10-03	13.87	14.10	13.86	14.05	30200
2002-10-04	14.03	14.07	13.93	14.05	22000
2002-10-07	14.05	14.07	13.83	13.83	21800
2002-10-08	13.83	13.85	13.65	13.72	12500
2002-10-09	13.65	13.71	13.45	13.52	23500
2002-10-10	13.42	13.77	13.28	13.77	29700
2002-10-11	13.72	13.72	13.35	13.50	26500
2002-10-14	13.50	13.70	13.50	13.70	3400
2002-10-15	13.65	14.70	13.52	14.58	73000
2002-10-16	15.00	15.25	14.93	15.15	134900
2002-10-17	15.17	15.97	15.17	15.79	92500
2002-10-18	15.75	16.15	15.50	15.64	83100
2002-10-21	15.65	15.71	15.45	15.46	97600
2002-10-22	15.46	15.50	14.89	15.06	41200
2002-10-23	15.66	16.14	15.55	16.04	132500
2002-10-24	16.00	16.45	15.85	16.29	61800
2002-10-25	16.09	16.10	15.56	15.70	59500
2002-10-28	15.60	15.90	15.56	15.75	25100
2002-10-29	15.75	16.04	15.75	16.00	44800
2002-10-30	15.93	16.00	15.80	15.90	17400
2002-10-31	15.80	15.80	15.55	15.68	39000
2002-11-01	15.70	15.90	15.65	15.90	26700
2002-11-04	15.82	16.35	15.75	16.35	97100
2002-11-05	16.30	16.30	16.13	16.27	33600
2002-11-06	16.28	16.28	16.00	16.17	73300
2002-11-07	16.15	16.64	16.14	16.64	54400
2002-11-08	16.50	16.64	16.48	16.59	23100
2002-11-11	16.50	16.60	16.43	16.50	33000
2002-11-12	16.50	17.00	16.50	16.78	86400
2002-11-13	16.78	17.80	16.78	17.60	101700
2002-11-14	17.70	18.00	17.47	17.71	103100
2002-11-15	17.61	17.70	17.41	17.50	51600
2002-11-18	17.40	17.40	16.70	16.74	26000
2002-11-19	16.68	16.78	16.25	16.32	30100
2002-11-20	16.40	16.40	15.80	15.98	42300
2002-11-21	16.08	16.15	15.92	16.00	34800
2002-11-22	15.95	15.95	15.53	15.75	48100
2002-11-25	15.75	15.88	15.65	15.74	44700
2002-11-26	15.74	15.74	15.24	15.30	38800
2002-11-27	15.37	15.67	15.25	15.25	35500
2002-11-29	15.20	15.95	15.16	15.68	18400
2002-12-02	15.73	15.79	15.04	15.11	45700
2002-12-03	15.05	15.07	14.84	14.84	19700
2002-12-04	14.84	14.87	14.44	14.80	46700
2002-12-05	15.15	15.40	14.70	14.84	96300
2002-12-06	14.86	15.35	14.66	15.35	70400
2002-12-09	15.32	15.32	14.73	14.90	50100
2002-12-10	14.91	14.91	14.28	14.39	48100
2002-12-11	14.36	14.45	14.13	14.20	36100
2002-12-12	14.25	15.00	14.21	14.75	97800
2002-12-13	14.72	14.78	14.40	14.65	53100
2002-12-16	14.60	14.75	14.55	14.75	24000
2002-12-17	14.77	14.91	14.61	14.78	42100
2002-12-18	14.68	14.68	13.96	14.13	59400
2002-12-19	14.13	14.13	13.85	14.11	40900
2002-12-20	14.10	14.72	14.09	14.72	40500
2002-12-23	14.75	14.79	14.61	14.68	25100
2002-12-24	14.58	14.58	14.32	14.58	16300
2002-12-26	14.55	14.80	14.55	14.78	21700
2002-12-27	14.78	14.83	14.73	14.80	5600
2002-12-30	14.83	14.83	14.44	14.58	28600
2002-12-31	14.60	14.64	14.30	14.30	57200
2003-01-02	14.30	14.30	14.15	14.30	28000
2003-01-03	14.30	14.30	13.75	14.05	39700
2003-01-06	14.02	14.70	14.02	14.60	99100
2003-01-07	14.70	14.70	14.25	14.55	39700
2003-01-08	14.45	14.48	14.05	14.25	47300
2003-01-09	14.24	15.00	14.24	14.85	62400
2003-01-10	14.85	15.05	14.75	14.85	54800
2003-01-13	14.95	15.30	14.82	15.15	52900
2003-01-14	15.20	15.20	15.01	15.10	22800
2003-01-15	15.15	15.19	15.00	15.18	23200
2003-01-16	15.10	15.16	14.82	14.97	21200
2003-01-17	14.95	15.00	14.41	14.95	41500
2003-01-21	14.90	14.90	14.50	14.55	20700
2003-01-22	14.50	14.63	14.45	14.54	23300
2003-01-23	14.64	14.83	14.53	14.70	19800
2003-01-24	14.71	14.85	14.50	14.58	25800
2003-01-27	14.50	14.70	14.46	14.60	44500
2003-01-28	14.70	15.12	14.60	14.85	63200
2003-01-29	14.85	14.95	14.81	14.83	26200
2003-01-30	14.80	14.80	14.55	14.58	17900
2003-01-31	14.50	14.74	14.25	14.70	29300
2003-02-03	14.60	14.73	14.45	14.50	18300
2003-02-04	14.44	14.45	14.35	14.45	5600
2003-02-05	14.50	14.50	14.23	14.30	14100
2003-02-06	14.25	14.25	14.09	14.20	8800
2003-02-07	14.25	14.25	13.95	14.01	21700
2003-02-10	13.81	14.10	13.75	14.04	36500
2003-02-11	14.10	14.10	13.37	13.40	47400
2003-02-12	13.40	13.65	13.40	13.52	16100
2003-02-13	13.58	13.80	13.18	13.24	86700
2003-02-14	13.24	13.30	12.55	12.75	57700
2003-02-18	12.80	13.05	12.66	12.91	47100
2003-02-19	12.88	12.88	12.55	12.61	22800
2003-02-20	12.66	13.06	12.63	12.73	34100
2003-02-21	12.75	12.80	12.63	12.70	59600
2003-02-24	12.70	12.75	12.55	12.66	32000
2003-02-25	12.65	12.65	12.34	12.50	29000
2003-02-26	12.51	12.77	12.49	12.68	27500
2003-02-27	12.78	13.20	12.78	13.09	22800
2003-02-28	13.06	13.12	13.01	13.05	13000
2003-03-03	13.15	13.21	13.00	13.18	23400
2003-03-04	13.28	13.31	13.00	13.00	42100
2003-03-05	13.00	13.00	12.55	12.92	58400
2003-03-06	12.82	13.07	12.80	12.99	30300
2003-03-07	12.89	13.02	12.50	12.55	199300
2003-03-10	12.50	12.83	12.50	12.64	66700
2003-03-11	12.00	12.99	11.56	12.89	249400
2003-03-12	12.79	13.40	12.75	13.27	82400
2003-03-13	13.20	14.00	13.17	13.75	57400
2003-03-14	13.65	13.84	13.57	13.82	51400
2003-03-17	13.72	14.45	13.72	14.39	69900
2003-03-18	14.29	14.79	14.28	14.53	55500
2003-03-19	14.38	15.04	14.38	14.70	98300
2003-03-20	14.60	14.97	14.60	14.77	84600
2003-03-21	14.67	14.97	14.67	14.85	74300
2003-03-24	14.60	14.60	14.20	14.44	44700
2003-03-25	14.35	14.50	14.30	14.38	62800
2003-03-26	14.18	14.18	13.72	13.77	93300
2003-03-27	13.57	13.70	13.14	13.25	120000
2003-03-28	13.15	13.16	12.45	12.64	182100
2003-03-31	12.54	12.56	12.31	12.56	124100
2003-04-01	12.46	12.50	12.18	12.25	97800
2003-04-02	12.35	13.29	12.35	12.70	173800
2003-04-03	12.60	12.65	12.12	12.28	171100
2003-04-04	12.35	12.75	12.35	12.55	84300
2003-04-07	12.69	13.55	12.28	12.28	98000
2003-04-08	12.38	12.50	12.12	12.19	78200
2003-04-09	12.15	12.60	12.14	12.55	37900
2003-04-10	12.55	12.66	12.40	12.50	44400
2003-04-11	12.60	12.60	12.30	12.39	97900
2003-04-14	12.45	12.73	12.41	12.69	34400
2003-04-15	12.69	12.99	11.85	12.10	194600
2003-04-16	12.11	12.11	10.10	11.31	952400
2003-04-17	11.41	12.35	11.36	12.08	151000
2003-04-21	12.08	12.35	11.96	12.15	110500
2003-04-22	12.15	12.64	12.13	12.55	100100
2003-04-23	12.65	12.80	12.52	12.52	80500
2003-04-24	12.50	12.88	12.18	12.28	173600
2003-04-25	12.28	12.40	12.16	12.30	131000
2003-04-28	12.30	13.06	12.30	12.80	127400
2003-04-29	12.70	13.40	12.70	12.81	114500
2003-04-30	12.81	13.36	12.81	12.98	94800
2003-05-01	13.18	13.19	12.81	12.86	74800
2003-05-02	12.90	13.11	12.81	13.01	27400
2003-05-05	13.05	13.18	12.83	12.97	86100
2003-05-06	12.97	13.05	12.90	12.92	38300
2003-05-07	12.92	13.06	12.75	12.84	129900
2003-05-08	12.80	13.09	12.80	13.05	147800
2003-05-09	13.15	13.36	13.10	13.34	62600
2003-05-12	13.32	13.44	13.32	13.41	37100
2003-05-13	13.31	13.43	13.29	13.34	18800
2003-05-14	13.34	13.38	13.29	13.36	14000
2003-05-15	13.32	13.44	13.31	13.35	35900
2003-05-16	13.32	13.45	13.29	13.29	29000
2003-05-19	13.28	13.48	13.28	13.30	57100
2003-05-20	13.35	13.75	13.35	13.39	72300
2003-05-21	13.35	13.57	13.35	13.50	42000
2003-05-22	13.50	13.59	13.41	13.53	23900
2003-05-23	13.59	13.81	13.59	13.75	18100
2003-05-27	13.81	13.96	13.71	13.91	47900
2003-05-28	14.00	14.20	14.00	14.10	35000
2003-05-29	14.18	14.29	13.98	13.99	30300
2003-05-30	14.09	14.26	14.09	14.18	23300
2003-06-02	14.20	14.48	14.19	14.46	55800
2003-06-03	14.35	14.41	14.15	14.21	54700
2003-06-04	14.11	14.42	14.11	14.29	36100
2003-06-05	14.29	14.32	14.12	14.22	106100
2003-06-06	14.30	14.49	14.30	14.41	24600
2003-06-09	14.31	14.71	14.31	14.56	71700
2003-06-10	14.50	14.98	14.50	14.80	67300
2003-06-11	14.90	14.90	14.63	14.72	77300
2003-06-12	14.72	14.95	14.68	14.95	42000
2003-06-13	14.95	15.13	14.94	15.00	30000
2003-06-16	14.91	14.92	14.76	14.92	55500
2003-06-17	14.93	15.05	14.61	14.78	49600
2003-06-18	14.70	14.84	14.70	14.75	37900
2003-06-19	14.77	14.79	13.55	14.10	282900
2003-06-20	14.10	14.44	14.10	14.40	33900
2003-06-23	14.41	14.41	14.10	14.23	93600
2003-06-24	14.23	14.48	14.23	14.35	27000
2003-06-25	14.30	14.44	14.20	14.20	45700
2003-06-26	14.30	14.30	13.71	13.95	79700
2003-06-27	13.90	14.21	13.87	14.00	102100
2003-06-30	14.00	14.40	13.95	14.40	196600
2003-07-01	14.60	14.69	14.50	14.50	76200
2003-07-02	14.60	14.85	14.60	14.84	71400
2003-07-03	14.79	14.87	14.72	14.76	12900
2003-07-07	14.76	14.87	14.67	14.74	31600
2003-07-08	14.80	14.96	14.77	14.92	18000
2003-07-09	14.89	14.98	14.80	14.89	26500
2003-07-10	14.85	14.99	14.80	14.83	47500
2003-07-11	14.91	14.99	14.82	14.83	38900
2003-07-14	14.82	14.98	14.80	14.95	34700
2003-07-15	14.90	14.99	14.90	14.98	31000
2003-07-16	14.99	15.13	14.95	15.10	71100
2003-07-17	15.13	15.13	14.84	14.84	73300
2003-07-18	14.85	15.00	14.85	14.90	75400
2003-07-21	14.90	14.95	14.65	14.65	91700
2003-07-22	14.75	14.91	14.66	14.66	117300
2003-07-23	14.65	14.81	13.75	14.72	278400
2003-07-24	14.78	15.02	14.75	14.80	105400
2003-07-25	14.90	15.02	14.90	14.96	33900
2003-07-28	15.00	15.15	14.98	14.98	18900
2003-07-29	14.98	15.14	14.63	14.63	170400
2003-07-30	14.64	14.64	13.70	14.32	340200
2003-07-31	14.35	15.34	14.35	15.17	167800
2003-08-01	15.20	15.30	14.84	15.17	61400
2003-08-04	15.07	15.59	14.65	15.35	85800
2003-08-05	15.34	15.34	14.95	15.01	71700
2003-08-06	14.97	15.10	14.90	14.95	64700
2003-08-07	14.95	15.00	14.75	14.87	64600
2003-08-08	14.89	14.95	14.70	14.78	39700
2003-08-11	14.70	14.79	14.35	14.74	56500
2003-08-12	14.75	15.05	14.72	15.05	16800
2003-08-13	15.04	15.04	14.80	14.80	18500
2003-08-14	14.80	14.95	14.73	14.90	11800
2003-08-15	15.00	15.03	14.95	14.95	8900
2003-08-18	14.97	15.40	14.93	15.39	58400
2003-08-19	15.42	15.43	15.25	15.30	34000
2003-08-20	15.35	15.63	15.35	15.59	41900
2003-08-21	15.60	16.86	15.59	15.77	138900
2003-08-22	15.77	16.04	15.50	15.60	35700
2003-08-25	15.65	16.22	15.58	16.00	59500
2003-08-26	15.88	15.88	15.52	15.52	32200
2003-08-27	15.53	15.70	15.50	15.54	22500
2003-08-28	15.54	15.57	15.44	15.54	39100
2003-08-29	15.54	15.80	15.54	15.80	27400
2003-09-02	15.70	15.99	15.62	15.86	29300
2003-09-03	15.80	15.88	15.75	15.85	35200
2003-09-04	15.90	16.00	15.90	15.99	17200
2003-09-05	15.84	15.96	15.75	15.76	12800
2003-09-08	15.66	16.01	15.66	15.85	14000
2003-09-09	16.00	16.00	15.68	15.69	24100
2003-09-10	15.65	15.76	15.60	15.72	22200
2003-09-11	15.67	15.86	15.67	15.79	10700
2003-09-12	15.79	16.06	15.75	16.03	13000
2003-09-15	15.90	16.00	15.84	15.95	20800
2003-09-16	15.94	16.21	15.94	16.16	34800
2003-09-17	16.09	16.18	15.81	15.92	26300
2003-09-18	15.87	15.98	15.70	15.80	36500
2003-09-19	15.78	15.95	15.77	15.91	14200
2003-09-22	15.85	16.00	15.82	15.88	56500
2003-09-23	15.87	16.00	15.82	15.85	156500
2003-09-24	15.82	16.00	15.76	15.96	212400
2003-09-25	15.91	16.03	15.91	15.96	94900
2003-09-26	15.96	16.07	15.93	15.98	86200
2003-09-29	15.99	16.10	15.95	16.02	27000
2003-09-30	15.97	16.08	15.90	15.92	50100
2003-10-01	15.91	16.19	15.91	16.18	31100
2003-10-02	16.12	16.23	16.00	16.13	36300
2003-10-03	16.20	16.21	15.90	16.00	38500
2003-10-06	16.00	16.24	16.00	16.20	18700
2003-10-07	16.24	16.24	16.05	16.21	18900
2003-10-08	16.25	16.25	16.02	16.18	15100
2003-10-09	16.25	16.49	16.22	16.30	28700
2003-10-10	16.35	16.35	16.05	16.27	20900
2003-10-13	16.40	16.71	16.37	16.52	29600
2003-10-14	16.62	16.62	16.30	16.33	29900
2003-10-15	16.43	16.56	15.88	15.97	108400
2003-10-16	15.99	16.28	15.93	16.28	22400
2003-10-17	16.40	16.50	16.25	16.48	23500
2003-10-20	16.56	16.70	16.46	16.46	83300
2003-10-21	16.50	16.53	16.15	16.40	40900
2003-10-22	16.40	16.40	15.99	16.00	32700
2003-10-23	16.10	16.11	15.85	16.10	26500
2003-10-24	16.17	16.17	16.01	16.14	18100
2003-10-27	16.21	16.30	16.02	16.03	14200
2003-10-28	16.15	16.53	16.02	16.48	42300
2003-10-29	16.40	17.12	16.34	16.96	64700
2003-10-30	16.96	17.24	16.95	17.05	41500
2003-10-31	17.09	17.13	17.00	17.10	71300
2003-11-03	17.10	17.10	17.00	17.05	78200
2003-11-04	17.05	17.24	17.01	17.20	50100
2003-11-05	17.25	17.30	17.00	17.28	57400
2003-11-06	17.30	17.39	17.13	17.39	50500
2003-11-07	17.39	17.45	17.20	17.40	41100
2003-11-10	17.35	17.66	17.35	17.66	44600
2003-11-11	17.70	17.73	17.30	17.64	15700
2003-11-12	17.58	18.49	17.58	18.23	107000
2003-11-13	18.11	18.22	18.00	18.22	65300
2003-11-14	18.12	18.15	17.93	18.05	51400
2003-11-17	17.98	18.15	17.93	18.03	87600
2003-11-18	17.98	18.13	17.90	17.90	73600
2003-11-19	17.85	18.08	17.85	18.08	33800
2003-11-20	18.00	18.41	17.99	18.34	74700
2003-11-21	18.38	18.38	17.89	17.89	25300
2003-11-24	17.99	18.25	17.83	18.24	65200
2003-11-25	18.20	18.27	18.00	18.27	38500
2003-11-26	18.17	18.69	18.03	18.69	88800
2003-11-28	18.45	18.65	18.30	18.40	44900
2003-12-01	18.37	18.69	18.17	18.67	72200
2003-12-02	18.72	18.98	18.60	18.77	35100
2003-12-03	18.85	18.95	18.44	18.44	95900
2003-12-04	18.40	18.40	18.00	18.18	83500
2003-12-05	18.18	18.18	17.90	18.07	74400
2003-12-08	18.05	18.20	18.01	18.10	23000
2003-12-09	18.15	18.21	17.88	17.88	58500
2003-12-10	17.95	18.07	17.74	17.74	28800
2003-12-11	17.80	18.77	17.80	18.76	35300
2003-12-12	18.76	18.83	18.52	18.83	38900
2003-12-15	18.83	18.85	18.10	18.10	29800
2003-12-16	18.00	18.20	17.88	18.19	29800
2003-12-17	18.10	18.46	18.10	18.31	18100
2003-12-18	18.41	18.70	18.41	18.65	18200
2003-12-19	18.66	18.66	18.23	18.36	10500
2003-12-22	18.40	18.55	18.18	18.55	21700
2003-12-23	18.60	18.63	18.26	18.63	22200
2003-12-24	18.55	18.66	18.42	18.66	17100
2003-12-26	18.60	18.64	18.49	18.64	3100
2003-12-29	18.72	18.89	18.63	18.89	31500
2003-12-30	18.85	18.87	18.64	18.70	12400
2003-12-31	18.79	18.79	18.14	18.14	39600
2004-01-02	18.05	18.35	18.05	18.25	16200
2004-01-05	18.30	18.47	18.24	18.38	23600
2004-01-06	18.45	18.45	17.92	17.92	28100
2004-01-07	18.00	18.06	17.84	17.89	8500
2004-01-08	17.95	18.07	17.82	18.07	22900
2004-01-09	18.00	18.00	17.25	17.25	37200
2004-01-12	17.26	17.89	17.21	17.89	33900
2004-01-13	17.99	18.32	17.95	18.32	83200
2004-01-14	18.32	19.38	18.31	19.38	69700
2004-01-15	19.30	19.39	19.17	19.17	20900
2004-01-16	19.00	19.03	18.58	18.58	23800
2004-01-20	18.50	19.09	18.45	19.05	36100
2004-01-21	19.00	19.01	18.60	18.61	38900
2004-01-22	18.71	18.71	18.18	18.25	38500
2004-01-23	18.32	18.50	18.21	18.30	62200
2004-01-26	18.30	18.49	18.00	18.40	48500
2004-01-27	18.25	18.39	18.08	18.39	12500
2004-01-28	18.21	18.31	18.14	18.20	15800
2004-01-29	18.17	18.30	17.77	17.77	17000
2004-01-30	17.80	17.95	16.75	17.05	484500
2004-02-02	17.15	17.20	16.45	16.88	71500
2004-02-03	16.88	16.94	16.67	16.75	41700
2004-02-04	16.80	16.87	16.40	16.71	27800
2004-02-05	16.80	17.58	16.75	17.23	107300
2004-02-06	17.30	17.37	16.99	17.10	20500
2004-02-09	17.10	17.17	16.99	17.17	50800
2004-02-10	17.07	17.30	17.00	17.30	17700
2004-02-11	17.30	17.79	17.30	17.39	50900
2004-02-12	17.30	17.56	17.30	17.40	23400
2004-02-13	17.41	17.70	17.30	17.61	39600
2004-02-17	17.85	17.85	17.39	17.55	48700
2004-02-18	17.55	17.55	17.42	17.50	10700
2004-02-19	17.48	17.50	17.39	17.42	22800
2004-02-20	17.50	17.70	17.49	17.64	28100
2004-02-23	17.59	17.69	17.51	17.69	29000
2004-02-24	17.60	17.75	17.51	17.57	24600
2004-02-25	17.45	17.65	17.25	17.54	63200
2004-02-26	17.60	17.78	17.32	17.32	23800
2004-02-27	17.35	17.75	17.35	17.75	35300
2004-03-01	17.85	18.56	17.85	18.47	153900
2004-03-02	18.55	19.44	18.52	19.30	106500
2004-03-03	19.20	19.27	18.92	19.13	65700
2004-03-04	19.03	19.03	19.00	19.02	75300
2004-03-05	19.01	19.24	19.00	19.10	18200
2004-03-08	19.25	19.32	19.05	19.25	55100
2004-03-09	19.25	19.35	19.20	19.28	38000
2004-03-10	19.20	19.49	19.18	19.18	29200
2004-03-11	19.18	19.28	19.09	19.11	17400
2004-03-12	19.05	19.36	18.90	19.30	40300
2004-03-15	19.33	19.33	18.99	19.00	24000
2004-03-16	19.08	19.08	18.00	18.07	157500
2004-03-17	18.12	18.48	18.12	18.35	27900
2004-03-18	18.40	18.40	18.05	18.15	17000
2004-03-19	18.25	18.25	17.75	18.00	20800
2004-03-22	18.00	18.00	17.70	17.92	31500
2004-03-23	18.00	18.01	17.89	17.95	4400
2004-03-24	17.85	18.04	17.41	17.64	19800
2004-03-25	17.70	17.86	17.60	17.70	24100
2004-03-26	17.75	17.87	17.75	17.85	17100
2004-03-29	17.95	18.51	17.95	18.25	24300
2004-03-30	18.25	18.34	18.19	18.20	71200
2004-03-31	18.20	18.53	18.13	18.42	100500
2004-04-01	18.50	18.81	18.40	18.65	37200
2004-04-02	18.70	18.96	18.69	18.78	15400
2004-04-05	18.90	19.10	18.90	19.10	26600
2004-04-06	19.12	19.25	19.00	19.20	25400
2004-04-07	19.28	19.28	18.85	18.94	10500
2004-04-08	19.14	19.29	19.10	19.19	15800
2004-04-12	19.05	19.11	18.83	18.88	15400
2004-04-13	18.88	18.88	18.52	18.70	29800
2004-04-14	18.78	18.81	18.65	18.70	20700
2004-04-15	18.70	18.79	18.67	18.70	26200
2004-04-16	18.75	18.79	18.70	18.73	7000
2004-04-19	18.72	18.79	18.64	18.76	18200
2004-04-20	18.81	19.00	18.75	19.00	26900
2004-04-21	19.00	19.13	19.00	19.07	19000
2004-04-22	19.13	19.17	19.02	19.17	17100
2004-04-23	19.05	19.12	19.00	19.02	15200
2004-04-26	19.14	19.22	18.95	19.12	47200
2004-04-27	19.11	19.45	19.01	19.10	42800
2004-04-28	19.10	19.25	19.00	19.01	16400
2004-04-29	19.00	19.07	18.96	19.01	75300
2004-04-30	19.05	19.11	18.99	19.06	17800
2004-05-03	19.10	19.31	19.02	19.21	25300
2004-05-04	19.28	19.39	19.06	19.15	12400
2004-05-05	19.10	19.23	19.00	19.04	15000
2004-05-06	19.01	19.15	18.80	18.95	33800
2004-05-07	19.00	19.14	19.00	19.00	14000
2004-05-10	19.10	19.28	19.00	19.20	27700
2004-05-11	19.43	19.44	19.31	19.39	18700
2004-05-12	19.43	19.45	19.00	19.44	20300
2004-05-13	19.43	19.44	19.00	19.12	31500
2004-05-14	19.20	19.40	19.20	19.30	46000
2004-05-17	19.20	19.30	19.00	19.18	18500
2004-05-18	19.30	19.33	19.00	19.01	28200
2004-05-19	19.01	19.33	19.00	19.03	63700
2004-05-20	19.10	19.25	19.05	19.22	21000
2004-05-21	19.30	19.36	19.16	19.32	25500
2004-05-24	19.36	19.48	19.35	19.40	37200
2004-05-25	19.43	19.45	19.36	19.41	29000
2004-05-26	19.44	19.48	19.38	19.43	16500
2004-05-27	19.48	19.49	19.42	19.49	18300
2004-05-28	19.49	19.50	19.10	19.10	29700
2004-06-01	19.11	19.24	19.05	19.12	37000
2004-06-02	19.22	19.50	19.22	19.48	64600
2004-06-03	19.50	19.86	19.43	19.73	71000
2004-06-04	19.90	20.00	19.65	19.65	41800
2004-06-07	19.75	19.94	19.67	19.76	28800
2004-06-08	19.88	19.97	19.77	19.80	14900
2004-06-09	19.88	20.80	19.88	20.58	102000
2004-06-10	20.83	20.90	20.55	20.70	46600
2004-06-14	20.80	20.90	20.65	20.75	31200
2004-06-15	20.80	20.99	20.80	20.94	30500
2004-06-16	20.99	20.99	20.88	20.96	32200
2004-06-17	20.96	20.96	20.52	20.76	26900
2004-06-18	20.77	20.96	20.51	20.52	31100
2004-06-21	20.55	20.59	20.38	20.48	27700
2004-06-22	20.48	20.48	20.22	20.26	27800
2004-06-23	20.15	20.30	19.85	20.20	56300
2004-06-24	20.10	20.95	20.10	20.85	64100
2004-06-25	20.95	20.98	20.65	20.98	43300
2004-06-28	20.93	20.99	20.81	20.90	39500
2004-06-29	20.80	20.85	20.25	20.30	55800
2004-06-30	20.32	20.34	19.97	20.14	67700
2004-07-01	20.16	20.22	19.93	20.08	105500
2004-07-02	20.08	20.18	19.99	20.17	61200
2004-07-06	20.17	20.18	19.86	20.04	28200
2004-07-07	20.04	20.13	19.95	19.98	49500
2004-07-08	19.90	19.96	19.55	19.75	68100
2004-07-09	19.80	19.90	19.70	19.80	25600
2004-07-12	19.83	19.95	19.65	19.85	35700
2004-07-13	19.87	20.20	19.79	19.90	26000
2004-07-14	19.90	20.05	19.85	20.00	23500
2004-07-15	19.95	20.42	19.95	20.42	31200
2004-07-16	20.42	20.54	20.10	20.15	19700
2004-07-19	20.35	20.35	20.01	20.07	27600
2004-07-20	20.23	20.84	20.15	20.80	30600
2004-07-21	20.95	21.17	20.80	20.82	40100
2004-07-22	20.90	20.90	20.05	20.07	40000
2004-07-23	20.21	20.37	20.08	20.33	27100
2004-07-26	20.25	20.25	19.99	20.01	36900
2004-07-27	20.06	21.28	19.91	21.25	61300
2004-07-28	21.22	22.35	21.19	21.98	122600
2004-07-29	22.08	22.94	21.90	21.90	168300
2004-07-30	21.90	22.98	21.85	22.98	77200
2004-08-02	22.98	23.30	22.83	23.30	107800
2004-08-03	23.24	23.24	22.58	23.05	67000
2004-08-04	23.12	23.44	23.04	23.36	89500
2004-08-05	23.28	23.28	22.50	22.55	72800
2004-08-06	22.50	23.21	22.22	23.01	93900
2004-08-09	22.85	22.89	22.37	22.64	39100
2004-08-10	22.70	23.05	22.60	22.80	48400
2004-08-11	23.00	24.11	22.84	24.11	122700
2004-08-12	24.12	24.12	23.42	23.52	50400
2004-08-13	23.62	24.62	23.57	24.55	89500
2004-08-16	24.51	25.39	24.49	25.19	165100
2004-08-17	25.20	25.40	25.09	25.25	108100
2004-08-18	25.70	26.46	25.52	26.44	119600
2004-08-19	26.42	27.04	26.30	27.02	115600
2004-08-20	27.02	27.50	26.75	27.47	135600
2004-08-23	27.47	27.95	27.30	27.70	116300
2004-08-24	27.70	27.90	26.73	26.87	178600
2004-08-25	26.88	27.40	26.88	27.40	159300
2004-08-26	24.50	24.88	22.40	23.43	1010200
2004-08-27	23.43	23.43	22.15	22.21	238700
2004-08-30	22.11	22.84	22.11	22.66	153000
2004-08-31	22.75	22.90	21.60	21.76	196000
2004-09-01	21.66	22.00	21.51	21.98	140500
2004-09-02	22.08	22.45	21.89	22.45	85900
2004-09-03	22.40	22.84	21.95	21.95	72300
2004-09-07	21.98	23.80	21.98	23.24	160400
2004-09-08	23.65	23.75	23.27	23.40	99200
2004-09-09	23.52	24.45	23.52	24.00	145100
2004-09-10	24.10	24.20	23.25	23.57	90000
2004-09-13	23.82	23.90	23.31	23.47	107800
2004-09-14	23.57	23.84	23.19	23.83	62400
2004-09-15	23.63	24.20	23.63	24.09	86100
2004-09-16	24.29	24.40	24.19	24.25	87300
2004-09-17	24.25	24.25	24.06	24.20	67500
2004-09-20	24.21	24.45	24.11	24.12	68400
2004-09-21	24.25	24.44	24.15	24.29	40200
2004-09-22	24.15	24.15	23.62	23.90	30000
2004-09-23	24.00	24.10	23.81	23.98	37100
2004-09-24	24.08	24.68	23.96	24.25	40700
2004-09-27	24.15	24.27	23.85	24.25	29200
2004-09-28	24.26	24.34	23.96	24.25	44300
2004-09-29	24.10	25.50	24.07	25.29	123400
2004-09-30	25.20	25.49	24.94	25.20	84200
2004-10-01	25.20	25.75	25.12	25.47	58000
2004-10-04	25.50	25.99	25.46	25.57	72200
2004-10-05	25.56	25.58	24.60	25.04	94100
2004-10-06	24.94	24.97	24.51	24.88	40500
2004-10-07	24.95	24.95	24.54	24.74	55000
2004-10-08	24.94	25.00	24.65	24.76	27300
2004-10-11	24.79	25.15	24.49	24.70	70800
2004-10-12	24.60	24.76	24.42	24.55	22400
2004-10-13	24.70	24.70	23.81	23.83	67900
2004-10-14	23.45	23.64	23.20	23.24	72100
2004-10-15	23.24	23.31	23.16	23.30	75100
2004-10-18	23.20	23.58	23.01	23.54	36400
2004-10-19	23.64	23.90	23.53	23.89	38200
2004-10-20	23.94	23.95	23.55	23.61	31000
2004-10-21	23.61	24.30	23.60	24.24	44900
2004-10-22	24.30	24.38	24.11	24.15	19800
2004-10-25	24.25	25.00	24.22	24.67	49400
2004-10-26	24.66	24.80	24.37	24.80	15500
2004-10-27	24.92	24.94	24.57	24.91	26500
2004-10-28	25.21	25.25	24.77	24.86	32500
2004-10-29	24.81	25.44	24.76	25.27	26300
2004-11-01	25.34	25.35	24.31	24.57	68600
2004-11-02	24.60	24.95	24.60	24.81	40000
2004-11-03	25.00	25.40	24.00	25.14	171200
2004-11-04	25.14	25.14	22.25	22.94	153900
2004-11-05	22.80	22.80	22.30	22.39	78400
2004-11-08	22.14	22.35	21.75	22.28	81500
2004-11-09	22.03	22.97	22.03	22.28	69400
2004-11-10	22.38	22.38	21.84	21.92	57900
2004-11-11	21.92	22.33	21.92	22.00	27500
2004-11-12	22.00	22.00	21.55	21.96	40500
2004-11-15	21.90	22.00	21.60	21.95	59800
2004-11-16	21.90	22.00	21.77	21.88	25300
2004-11-17	21.88	21.98	21.03	21.22	105000
2004-11-18	20.97	21.24	20.96	21.23	68700
2004-11-19	21.17	21.60	20.98	21.50	46400
2004-11-22	21.75	22.10	21.40	22.00	69900
2004-11-23	21.96	22.10	21.50	21.51	92400
2004-11-24	21.60	22.03	21.46	21.68	40700
2004-11-26	21.68	21.68	21.02	21.15	14100
2004-11-29	21.05	21.32	20.52	21.23	108900
2004-11-30	21.33	22.10	21.14	21.78	104200
2004-12-01	21.70	21.93	21.52	21.52	48900
2004-12-02	21.37	22.37	21.31	22.12	79300
2004-12-03	22.12	22.40	21.56	21.56	46500
2004-12-06	21.50	21.97	21.30	21.71	31100
2004-12-07	21.71	21.83	21.44	21.50	45100
2004-12-08	21.50	21.82	21.02	21.78	82500
2004-12-09	21.88	21.99	21.50	21.55	31000
2004-12-10	21.45	21.55	21.27	21.50	10500
2004-12-13	21.46	21.66	21.21	21.66	41400
2004-12-14	21.51	21.65	21.30	21.43	36500
2004-12-15	21.23	21.53	20.96	21.01	55900
2004-12-16	21.06	21.10	20.91	21.05	38700
2004-12-17	20.95	21.54	20.62	21.46	53800
2004-12-20	21.45	21.50	21.12	21.45	44100
2004-12-21	21.35	21.40	21.10	21.25	28800
2004-12-22	21.15	21.43	20.63	20.75	56200
2004-12-23	20.75	21.17	20.70	21.15	28500
2004-12-27	21.15	21.25	20.90	20.94	24900
2004-12-28	20.80	21.56	20.80	21.50	41200
2004-12-29	21.30	21.40	20.71	20.98	39100
2004-12-30	20.91	21.16	20.91	21.16	21900
2004-12-31	21.00	21.33	20.95	21.27	28900
2005-01-03	21.20	21.48	20.95	20.95	46000
2005-01-04	20.95	21.48	20.95	21.31	65400
2005-01-05	21.30	21.96	21.26	21.49	75200
2005-01-06	21.45	21.45	21.07	21.26	18400
2005-01-07	21.21	21.37	21.05	21.29	30600
2005-01-10	21.20	21.55	21.20	21.37	18600
2005-01-11	21.20	21.20	20.75	20.75	39200
2005-01-12	21.60	23.85	21.55	23.53	206500
2005-01-13	23.50	23.65	23.30	23.63	84200
2005-01-14	23.65	23.92	23.62	23.90	47100
2005-01-18	23.95	24.23	23.80	24.21	44000
2005-01-19	24.22	24.22	23.90	24.01	39600
2005-01-20	24.01	24.11	23.87	24.11	55400
2005-01-21	24.19	24.19	23.65	23.70	31000
2005-01-24	23.60	23.86	23.25	23.35	35300
2005-01-25	22.75	23.45	22.75	23.05	23200
2005-01-26	23.00	23.08	22.85	22.95	25600
2005-01-27	22.99	23.35	22.99	23.25	22800
2005-01-28	23.40	23.91	23.40	23.87	33200
2005-01-31	23.94	23.95	23.43	23.62	39600
2005-02-01	23.52	23.55	23.00	23.05	59400
2005-02-02	23.15	23.30	23.01	23.17	40900
2005-02-03	23.30	23.45	23.00	23.43	46800
2005-02-04	23.55	23.81	23.30	23.81	58700
2005-02-07	23.85	23.95	23.75	23.95	42500
2005-02-08	23.80	24.06	23.73	23.95	51700
2005-02-09	23.99	24.02	23.65	23.82	55200
2005-02-10	23.72	23.89	23.60	23.82	29200
2005-02-11	23.92	24.03	23.76	23.89	39600
2005-02-14	23.94	24.48	23.88	24.23	42000
2005-02-15	24.38	24.38	24.00	24.07	33300
2005-02-16	24.37	24.50	24.15	24.30	74100
2005-02-17	24.20	24.49	24.20	24.37	47400
2005-02-18	24.45	24.49	23.56	23.90	49000
2005-02-22	23.95	24.37	23.74	24.11	33200
2005-02-23	24.20	24.49	24.00	24.05	29600
2005-02-24	24.05	24.39	24.04	24.15	19800
2005-02-25	24.30	24.46	23.76	23.81	68300
2005-02-28	23.81	24.13	23.70	23.70	50400
2005-03-01	23.80	24.30	23.80	24.10	34700
2005-03-02	24.10	24.33	24.09	24.15	23500
2005-03-03	24.05	24.25	24.01	24.05	35900
2005-03-04	24.15	24.44	24.11	24.24	33200
2005-03-07	24.49	24.55	24.22	24.37	34900
2005-03-08	24.27	24.33	24.00	24.19	22400
2005-03-09	24.16	24.24	23.30	23.35	104400
2005-03-10	23.35	23.69	23.27	23.48	62400
2005-03-11	23.40	23.54	23.30	23.38	30000
2005-03-14	23.31	23.46	23.25	23.32	21000
2005-03-15	23.26	23.39	23.05	23.10	63600
2005-03-16	23.05	23.49	23.05	23.40	29800
2005-03-17	23.42	23.46	23.25	23.35	17900
2005-03-18	23.43	23.50	22.70	23.00	60100
2005-03-21	22.70	22.84	22.35	22.60	33500
2005-03-22	22.45	22.52	22.25	22.32	25400
2005-03-23	22.12	22.22	21.60	21.63	31300
2005-03-24	21.63	21.97	21.63	21.88	31600
2005-03-28	21.83	22.52	21.78	22.21	45800
2005-03-29	22.29	22.44	21.78	21.80	22900
2005-03-30	21.76	21.80	21.35	21.72	29800
2005-03-31	21.72	21.90	21.51	21.90	29200
2005-04-01	21.89	22.04	21.15	21.30	48500
2005-04-04	21.25	21.80	21.25	21.80	25000
2005-04-05	21.82	22.10	21.82	22.09	27400
2005-04-06	22.16	22.20	21.26	21.82	44400
2005-04-07	21.95	22.19	21.81	22.14	19700
2005-04-08	22.09	22.15	21.43	21.49	26900
2005-04-11	21.44	21.70	21.40	21.51	15100
2005-04-12	21.50	21.92	21.39	21.92	16200
2005-04-13	21.82	21.84	21.49	21.52	14600
2005-04-14	21.35	21.84	21.20	21.41	38800
2005-04-15	21.42	21.60	21.30	21.50	31100
2005-04-18	21.50	21.73	21.30	21.50	32800
2005-04-19	21.58	22.09	21.53	22.03	32500
2005-04-20	22.10	22.20	21.31	21.50	34600
2005-04-21	21.25	21.70	21.25	21.43	39000
2005-04-22	21.38	21.62	21.26	21.59	41600
2005-04-25	21.56	21.61	21.45	21.50	27300
2005-04-26	21.70	21.95	20.97	21.05	43900
2005-04-27	21.02	21.53	21.02	21.15	31300
2005-04-28	21.10	21.12	20.68	20.68	30700
2005-04-29	20.66	20.77	19.85	20.00	90100
2005-05-02	19.97	20.85	19.86	20.41	96700
2005-05-03	20.16	21.14	20.15	20.99	92600
2005-05-04	20.75	21.70	20.71	21.50	119300
2005-05-05	21.57	22.54	21.57	22.40	97100
2005-05-06	22.50	22.52	22.06	22.39	21200
2005-05-09	22.40	22.70	22.23	22.35	21900
2005-05-10	22.35	22.35	21.80	21.87	18900
2005-05-11	22.02	22.05	21.60	21.64	16200
2005-05-12	21.64	21.68	20.95	21.13	19400
2005-05-13	20.90	21.04	20.75	20.77	29100
2005-05-16	20.80	21.08	20.80	21.08	26300
2005-05-17	21.00	21.05	20.98	20.99	19000
2005-05-18	20.99	21.43	20.99	21.20	26000
2005-05-19	21.10	21.16	20.95	20.99	35900
2005-05-20	20.99	21.05	20.90	20.91	50200
2005-05-23	20.80	21.06	20.65	21.00	59300
2005-05-24	21.00	21.06	20.79	20.93	28900
2005-05-25	20.87	21.00	20.72	20.72	21200
2005-05-26	20.82	21.01	20.82	20.88	42200
2005-05-27	20.95	21.10	20.91	21.05	39800
2005-05-31	21.05	21.42	21.05	21.11	29400
2005-06-01	21.11	21.44	21.11	21.38	37600
2005-06-02	21.35	21.66	21.35	21.65	43000
2005-06-03	21.60	21.60	21.41	21.50	26600
2005-06-06	21.58	21.58	21.40	21.50	21100
2005-06-07	21.50	21.60	21.47	21.55	20500
2005-06-08	21.53	21.55	21.47	21.50	21500
2005-06-09	21.50	21.65	21.45	21.51	42800
2005-06-10	22.20	23.17	22.16	23.08	192800
2005-06-13	22.83	23.08	22.70	22.99	74400
2005-06-14	22.70	22.70	22.25	22.41	66600
2005-06-15	22.16	22.40	22.15	22.39	49000
2005-06-16	22.39	22.85	22.39	22.80	13800
2005-06-17	22.89	23.10	22.68	22.90	83800
2005-06-20	22.91	23.10	22.85	22.85	29900
2005-06-21	22.86	23.25	22.86	23.02	28100
2005-06-22	23.00	23.25	22.33	23.25	118500
2005-06-23	23.24	23.25	22.20	22.20	46800
2005-06-24	22.21	22.70	22.21	22.70	74100
2005-06-27	22.70	22.70	22.15	22.40	57300
2005-06-28	22.35	22.73	22.35	22.73	42500
2005-06-29	22.70	22.74	22.41	22.56	21400
2005-06-30	22.60	22.74	22.43	22.44	23300
2005-07-01	22.44	22.75	22.40	22.66	31700
2005-07-05	22.70	22.89	22.60	22.80	27800
2005-07-06	22.85	23.00	22.55	22.63	49200
2005-07-07	22.53	22.80	22.44	22.48	38900
2005-07-08	22.42	22.88	22.31	22.83	37200
2005-07-11	22.90	23.01	22.50	22.95	35800
2005-07-12	22.96	23.01	22.50	22.50	19100
2005-07-13	22.50	22.67	22.35	22.62	19300
2005-07-14	22.64	22.65	22.31	22.32	26100
2005-07-15	22.30	22.58	22.09	22.55	12200
2005-07-18	22.35	22.35	21.95	21.97	37300
2005-07-19	22.00	22.50	22.00	22.29	43300
2005-07-20	22.29	22.43	22.25	22.43	23200
2005-07-21	22.37	22.43	22.20	22.20	26600
2005-07-22	22.20	22.69	22.16	22.68	27600
2005-07-25	22.68	22.77	22.50	22.50	47700
2005-07-26	22.40	22.46	22.24	22.24	33700
2005-07-27	22.35	22.35	21.36	21.54	105700
2005-07-28	21.45	21.74	21.32	21.55	90500
2005-07-29	21.50	21.70	21.40	21.68	74100
2005-08-01	21.74	22.18	21.00	21.91	82900
2005-08-02	21.90	22.24	21.80	22.18	64700
2005-08-03	22.35	23.32	22.10	22.95	149600
2005-08-04	23.15	23.15	22.80	23.13	73200
2005-08-05	23.23	23.23	22.88	23.10	61800
2005-08-08	23.18	23.24	23.00	23.23	25000
2005-08-09	23.25	23.35	23.05	23.06	47400
2005-08-10	23.06	23.25	22.73	22.94	102200
2005-08-11	22.92	23.25	22.91	23.22	36500
2005-08-12	23.25	23.30	23.05	23.06	89700
2005-08-15	23.06	23.15	22.86	23.05	65900
2005-08-16	23.04	23.14	22.88	23.00	46700
2005-08-17	22.93	23.39	22.93	23.18	32600
2005-08-18	23.10	23.28	23.01	23.12	35300
2005-08-19	23.07	23.20	22.98	23.06	17700
2005-08-22	23.05	23.28	23.02	23.19	14300
2005-08-23	23.20	23.50	23.15	23.50	35900
2005-08-24	23.45	23.47	23.25	23.47	37300
2005-08-25	23.40	23.43	23.32	23.38	13600
2005-08-26	23.35	23.35	23.15	23.26	18400
2005-08-29	23.21	23.38	23.07	23.30	33300
2005-08-30	23.22	23.34	22.61	22.80	40400
2005-08-31	22.90	23.60	22.84	23.50	49500
2005-09-01	23.51	23.87	23.51	23.71	41200
2005-09-02	23.66	23.75	23.50	23.53	23900
2005-09-06	23.47	23.74	23.47	23.63	43500
2005-09-07	23.65	23.70	23.23	23.67	49000
2005-09-08	23.57	23.61	23.40	23.50	31700
2005-09-09	23.46	23.90	23.46	23.89	31700
2005-09-12	23.98	24.08	23.81	23.98	38300
2005-09-13	23.86	23.94	23.59	23.64	31300
2005-09-14	23.61	23.69	23.19	23.25	64100
2005-09-15	23.33	23.63	23.33	23.62	26600
2005-09-16	23.80	23.93	22.93	23.00	115500
2005-09-19	23.12	23.29	22.93	23.00	29500
2005-09-20	22.90	23.47	22.90	23.05	49900
2005-09-21	23.04	23.25	23.04	23.06	50900
2005-09-22	23.21	23.30	23.01	23.16	39800
2005-09-23	23.26	23.66	23.20	23.60	32800
2005-09-26	23.60	23.91	23.60	23.70	59300
2005-09-27	23.72	23.85	23.38	23.39	54100
2005-09-28	23.32	24.23	23.32	24.15	101700
2005-09-29	24.25	24.55	24.00	24.54	53800
2005-09-30	24.55	25.15	24.31	25.00	98500
2005-10-03	24.94	25.14	24.90	25.01	67300
2005-10-04	25.00	25.24	25.00	25.07	48000
2005-10-05	25.00	25.10	24.95	24.95	68900
2005-10-06	24.95	24.96	24.80	24.83	48800
2005-10-07	24.86	24.91	24.81	24.85	92000
2005-10-10	24.85	25.13	24.83	25.00	41400
2005-10-11	25.02	25.04	24.89	25.00	41200
2005-10-12	25.00	25.22	24.95	25.18	90900
2005-10-13	25.08	25.26	24.95	25.11	64300
2005-10-14	25.20	25.70	24.99	25.52	55400
2005-10-17	25.60	26.27	25.53	26.22	64700
2005-10-18	26.42	26.47	25.81	25.91	33800
2005-10-19	25.86	26.40	25.60	26.40	47800
2005-10-20	26.35	26.46	25.78	25.96	54700
2005-10-21	25.96	25.96	25.30	25.30	45600
2005-10-24	25.30	25.45	25.20	25.40	31000
2005-10-25	25.40	25.40	24.80	24.95	48900
2005-10-26	24.85	24.95	24.65	24.81	38200
2005-10-27	24.81	24.81	24.25	24.34	39600
2005-10-28	24.42	25.42	24.42	25.41	55400
2005-10-31	25.41	25.80	25.41	25.60	49500
2005-11-01	25.50	25.64	25.05	25.13	32000
2005-11-02	25.11	26.26	24.80	25.31	171000
2005-11-03	25.41	27.00	25.41	26.98	92500
2005-11-04	26.98	26.98	26.79	26.98	50400
2005-11-07	26.90	26.96	26.49	26.54	46900
2005-11-08	26.34	26.95	26.34	26.80	31500
2005-11-09	26.85	26.85	25.60	26.01	58100
2005-11-10	26.01	26.31	25.78	26.30	98200
2005-11-11	26.25	26.57	26.21	26.57	15200
2005-11-14	26.64	26.70	26.26	26.65	33300
2005-11-15	26.69	26.75	26.45	26.69	17400
2005-11-16	26.74	26.74	26.20	26.25	13400
2005-11-17	26.30	26.75	26.27	26.74	20700
2005-11-18	26.90	27.05	26.55	26.72	33100
2005-11-21	26.78	26.95	26.55	26.91	29300
2005-11-22	26.95	26.95	26.80	26.85	13200
2005-11-23	26.78	26.89	26.50	26.51	24100
2005-11-25	26.51	26.84	26.44	26.66	11800
2005-11-28	26.66	26.96	26.46	26.91	51600
2005-11-29	26.99	27.15	26.90	27.09	46200
2005-11-30	27.00	27.14	26.70	27.06	58300
2005-12-01	27.01	27.27	27.01	27.18	38900
2005-12-02	27.10	27.10	26.39	26.90	44800
2005-12-05	26.90	26.90	26.43	26.76	22700
2005-12-06	26.80	26.92	26.60	26.78	43300
2005-12-07	26.85	26.88	26.28	26.46	26500
2005-12-08	26.55	26.55	25.90	25.90	22800
2005-12-09	25.89	25.90	25.40	25.42	35000
2005-12-12	25.48	26.24	25.46	25.79	49600
2005-12-13	25.70	26.20	25.70	26.09	29700
2005-12-14	26.00	26.17	25.90	25.99	15100
2005-12-15	26.00	26.38	25.90	26.29	54600
2005-12-16	26.35	26.41	26.01	26.20	78000
2005-12-19	26.25	26.30	25.50	25.59	29600
2005-12-20	25.49	25.90	25.49	25.77	50100
2005-12-21	25.75	25.90	25.40	25.46	44800
2005-12-22	25.47	25.57	25.21	25.29	34700
2005-12-23	25.04	25.73	25.04	25.44	29800
2005-12-27	25.50	26.05	25.40	25.42	49500
2005-12-28	25.42	25.42	25.01	25.06	63900
2005-12-29	25.01	25.20	24.80	24.95	47400
2005-12-30	24.85	25.10	24.80	25.00	27800
2006-01-03	25.00	25.01	24.80	24.95	42200
2006-01-04	24.90	25.39	24.90	25.18	53800
2006-01-05	25.23	25.42	24.75	25.13	72300
2006-01-06	25.14	25.14	24.96	25.00	23000
2006-01-09	24.90	25.67	24.90	25.57	43500
2006-01-10	25.43	25.77	25.43	25.72	43200
2006-01-11	25.73	26.28	25.73	26.25	41300
2006-01-12	26.35	26.49	25.95	25.95	36900
2006-01-13	25.95	26.71	25.95	26.44	46900
2006-01-17	26.44	26.44	25.85	26.01	62400
2006-01-18	25.95	25.99	25.64	25.82	36900
2006-01-19	25.92	26.26	25.91	26.19	54400
2006-01-20	26.40	26.46	25.91	26.11	44000
2006-01-23	26.07	26.40	26.05	26.15	21900
2006-01-24	26.15	26.37	26.05	26.13	25300
2006-01-25	26.10	26.19	25.93	25.96	24100
2006-01-26	26.00	26.36	25.97	26.27	27000
2006-01-27	26.17	26.65	26.17	26.30	22600
2006-01-30	26.20	26.34	25.83	25.95	25800
2006-01-31	25.88	26.14	25.81	25.90	41800
2006-02-01	25.90	25.90	25.54	25.64	42100
2006-02-02	25.54	25.62	25.02	25.02	40600
2006-02-03	25.00	25.38	25.00	25.19	39000
2006-02-06	25.13	25.23	24.95	25.23	38400
2006-02-07	25.30	25.64	25.30	25.51	20600
2006-02-08	25.60	25.75	25.57	25.75	19200
2006-02-09	25.65	25.80	25.55	25.55	27300
2006-02-10	25.55	25.65	25.50	25.62	30800
2006-02-13	25.62	25.62	25.40	25.46	32900
2006-02-14	25.42	25.90	25.42	25.89	31300
2006-02-15	25.95	26.29	25.85	26.29	21300
2006-02-16	26.35	26.65	26.20	26.45	25600
2006-02-17	26.45	26.45	25.65	26.00	28300
2006-02-21	26.01	26.40	25.85	26.05	25600
2006-02-22	26.05	26.05	25.68	25.70	41100
2006-02-23	25.70	25.70	25.40	25.50	56600
2006-02-24	25.45	25.59	25.40	25.50	12700
2006-02-27	25.51	26.45	25.51	26.35	15700
2006-02-28	26.35	26.74	26.25	26.73	36800
2006-03-01	26.60	26.80	26.34	26.80	23600
2006-03-02	26.90	27.00	26.72	26.75	23600
2006-03-03	26.70	26.95	26.35	26.70	39400
2006-03-06	26.80	26.80	25.75	25.75	30200
2006-03-07	25.75	26.73	25.66	26.28	130600
2006-03-08	26.15	27.16	26.05	26.90	126200
2006-03-09	26.87	27.13	26.70	27.00	69900
2006-03-10	27.00	27.09	26.90	27.00	26700
2006-03-13	27.05	27.08	26.70	27.01	52800
2006-03-14	27.08	27.46	26.92	27.30	40000
2006-03-15	27.20	27.33	27.01	27.20	30400
2006-03-16	27.13	27.14	26.60	26.74	52300
2006-03-17	26.74	26.98	26.37	26.85	102100
2006-03-20	26.87	26.88	26.50	26.74	37600
2006-03-21	26.70	26.98	26.55	26.80	55000
2006-03-22	26.84	27.09	26.50	27.01	29500
2006-03-23	27.08	27.33	26.83	27.33	49800
2006-03-24	27.28	27.50	27.01	27.44	31200
2006-03-27	27.30	27.30	26.45	26.51	65900
2006-03-28	26.50	26.98	26.00	26.01	68100
2006-03-29	25.07	26.50	25.07	26.06	28300
2006-03-30	26.00	26.29	25.97	25.98	38600
2006-03-31	26.03	26.38	26.00	26.01	41400
2006-04-03	26.11	26.59	26.01	26.24	71000
2006-04-04	26.20	26.98	26.20	26.92	81200
2006-04-05	26.98	27.49	26.95	27.48	50800
2006-04-06	27.48	27.50	27.18	27.21	50500
2006-04-07	27.35	27.47	27.00	27.20	85600
2006-04-10	27.20	27.30	26.58	26.64	56100
2006-04-11	26.60	26.63	26.10	26.18	39500
2006-04-12	26.30	26.70	26.30	26.53	20600
2006-04-13	26.40	26.70	25.92	26.11	53200
2006-04-17	26.04	26.25	26.00	26.08	42800
2006-04-18	26.18	27.26	26.18	27.14	77300
2006-04-19	27.24	27.38	27.11	27.30	39200
2006-04-20	27.20	27.77	27.20	27.25	63600
2006-04-21	27.40	27.43	26.79	27.08	37000
2006-04-24	27.18	27.49	27.05	27.41	35700
2006-04-25	27.41	27.49	26.95	27.24	52000
2006-04-26	27.24	27.49	27.20	27.30	40700
2006-04-27	27.20	27.68	27.00	27.00	40400
2006-04-28	26.94	27.30	26.78	26.98	32900
2006-05-01	27.05	27.34	26.75	26.92	30200
2006-05-02	27.05	27.21	26.73	27.15	29800
2006-05-03	27.17	27.38	27.17	27.31	18000
2006-05-04	27.38	27.45	27.28	27.40	19700
2006-05-05	27.40	27.50	27.33	27.33	19600
2006-05-08	27.20	27.20	26.83	26.99	23900
2006-05-09	26.92	27.61	26.92	27.50	34000
2006-05-10	27.40	27.52	25.76	26.43	139500
2006-05-11	26.44	26.44	25.70	25.86	99300
2006-05-12	26.11	27.04	25.98	26.02	55900
2006-05-15	26.01	26.15	25.55	25.68	76900
2006-05-16	25.58	26.09	25.55	25.83	38600
2006-05-17	25.78	26.38	25.78	26.21	71600
2006-05-18	26.21	26.97	25.95	26.72	63300
2006-05-19	26.72	27.21	26.35	26.95	60200
2006-05-22	26.95	26.95	26.51	26.61	43700
2006-05-23	26.75	26.93	25.92	25.99	36500
2006-05-24	25.91	26.45	25.91	26.38	53000
2006-05-25	26.50	27.25	26.46	27.24	48500
2006-05-26	27.24	27.40	27.10	27.17	40200
2006-05-30	27.08	27.26	26.51	26.61	56800
2006-05-31	26.61	27.15	26.55	27.03	53300
2006-06-01	26.95	27.40	26.95	27.36	39800
2006-06-02	27.36	27.36	26.72	26.89	37900
2006-06-05	26.80	26.99	26.60	26.62	50300
2006-06-06	26.62	26.94	26.43	26.55	43600
2006-06-07	26.30	27.30	26.06	26.93	104600
2006-06-08	26.98	27.19	26.60	27.05	83900
2006-06-09	26.95	27.10	26.77	26.83	64300
2006-06-12	26.90	26.97	26.50	26.63	72000
2006-06-13	26.53	26.97	26.30	26.48	77700
2006-06-14	26.48	26.88	26.40	26.80	49000
2006-06-15	26.90	27.47	26.90	27.30	105900
2006-06-16	27.30	27.50	27.05	27.21	160100
2006-06-19	27.21	27.46	26.51	26.94	59400
2006-06-20	26.75	27.35	26.75	27.33	68500
2006-06-21	27.33	27.65	27.16	27.38	95200
2006-06-22	27.38	27.98	26.94	27.97	107500
2006-06-23	27.95	28.43	27.75	28.03	62300
2006-06-26	28.03	28.20	27.83	28.03	64700
2006-06-27	28.00	28.47	27.90	27.92	82700
2006-06-28	27.95	28.10	27.80	27.99	42800
2006-06-29	28.09	29.44	28.09	29.44	154400
2006-06-30	29.43	29.45	28.75	29.29	111300
2006-07-03	29.46	29.50	28.93	28.98	95500
2006-07-05	28.84	29.38	28.82	29.13	63600
2006-07-06	29.07	29.55	28.86	29.05	67400
2006-07-07	28.98	29.60	28.95	29.37	65800
2006-07-10	29.47	29.85	29.00	29.27	60800
2006-07-11	29.28	29.99	29.28	29.93	68300
2006-07-12	29.97	29.97	29.25	29.32	39400
2006-07-13	29.22	29.40	28.40	28.79	51000
2006-07-14	28.89	29.06	28.27	28.57	38100
2006-07-17	28.55	28.63	28.40	28.45	24200
2006-07-18	28.47	28.51	28.15	28.49	24700
2006-07-19	28.50	28.60	28.39	28.45	73000
2006-07-20	28.45	28.73	28.30	28.36	48700
2006-07-21	28.36	28.55	28.00	28.37	34500
2006-07-24	28.45	28.60	28.32	28.47	27500
2006-07-25	28.45	28.80	28.20	28.68	36000
2006-07-26	28.63	29.30	28.42	29.15	61900
2006-07-27	29.15	29.52	28.40	28.40	27000
2006-07-28	28.50	29.17	28.50	28.93	40800
2006-07-31	28.73	29.50	28.73	29.45	155400
2006-08-01	29.46	29.46	29.00	29.04	70500
2006-08-02	29.20	29.54	29.00	29.52	36100
2006-08-03	29.30	30.00	29.18	29.74	37700
2006-08-04	29.94	29.98	29.40	29.58	21200
2006-08-07	29.45	29.61	29.01	29.30	36900
2006-08-08	29.30	29.65	28.05	29.00	202300
2006-08-09	29.95	32.21	29.17	31.91	428300
2006-08-10	32.16	32.75	31.50	31.72	302600
2006-08-11	31.71	31.88	31.08	31.22	155700
2006-08-14	31.25	32.40	31.22	31.39	98000
2006-08-15	31.64	32.20	31.63	32.01	107500
2006-08-16	32.26	33.49	32.26	32.84	131600
2006-08-17	32.84	32.85	32.01	32.04	97900
2006-08-18	32.04	32.10	31.68	31.78	56700
2006-08-21	31.78	32.18	31.68	32.08	85700
2006-08-22	32.06	32.47	31.94	32.06	59000
2006-08-23	32.10	32.26	31.92	32.16	50100
2006-08-24	32.35	32.55	31.72	32.38	85000
2006-08-25	32.33	32.88	31.72	31.99	76700
2006-08-28	32.15	32.95	32.05	32.86	136200
2006-08-29	32.01	32.01	30.56	31.07	244000
2006-08-30	31.20	32.43	31.20	32.12	112400
2006-08-31	32.12	32.74	32.05	32.12	64200
2006-09-01	32.22	32.46	31.54	31.76	50100
2006-09-05	31.94	32.70	31.94	32.54	65100
2006-09-06	32.47	32.82	32.38	32.51	98300
2006-09-07	32.42	32.58	32.03	32.40	87200
2006-09-08	32.39	32.46	32.15	32.15	105800
2006-09-11	32.00	32.35	31.90	32.08	132200
2006-09-12	32.00	33.15	31.92	33.13	231200
2006-09-13	33.00	33.88	33.00	33.70	105000
2006-09-14	33.71	33.88	33.38	33.65	39600
2006-09-15	33.77	33.99	33.33	33.48	174200
2006-09-18	33.48	33.59	33.25	33.43	30500
2006-09-19	33.34	33.74	33.06	33.60	105500
2006-09-20	33.70	33.85	33.15	33.61	67000
2006-09-21	33.65	33.85	33.47	33.73	55000
2006-09-22	33.60	33.60	33.12	33.42	29000
2006-09-25	33.41	33.80	33.22	33.61	71500
2006-09-26	33.70	33.70	32.15	32.43	105100
2006-09-27	32.25	33.56	32.15	33.40	37600
2006-09-28	33.52	33.69	32.88	33.50	47700
2006-09-29	33.60	33.75	32.85	32.85	29600
2006-10-02	32.10	32.11	30.80	31.29	142800
2006-10-03	31.29	32.30	31.28	32.18	58500
2006-10-04	32.12	33.18	32.04	33.18	68200
2006-10-05	33.10	33.70	32.90	33.42	54500
2006-10-06	33.22	33.40	32.56	33.24	37000
2006-10-09	33.30	33.30	32.62	33.11	26600
2006-10-10	33.00	33.12	32.74	32.99	139300
2006-10-11	32.99	33.33	32.81	33.21	68800
2006-10-12	33.46	34.60	33.15	34.58	55600
2006-10-13	34.65	34.99	34.47	34.93	90200
2006-10-16	35.06	35.23	34.65	35.06	77600
2006-10-17	35.00	35.75	34.60	35.73	91300
2006-10-18	35.83	36.10	35.29	35.58	146300
2006-10-19	35.33	36.00	35.33	35.79	72200
2006-10-20	35.89	36.33	35.36	36.28	93100
2006-10-23	36.34	37.29	36.20	37.20	119400
2006-10-24	37.00	37.01	36.61	36.77	22000
2006-10-25	36.67	36.95	36.00	36.24	61100
2006-10-26	36.31	36.44	35.95	36.25	77000
2006-10-27	36.28	36.50	36.25	36.41	88900
2006-10-30	36.41	36.45	36.16	36.32	61400
2006-10-31	36.42	36.80	36.20	36.50	62500
2006-11-01	36.45	36.46	35.30	35.57	83800
2006-11-02	35.42	35.54	35.25	35.54	59800
2006-11-03	35.50	36.55	35.03	36.55	80100
2006-11-06	36.75	37.26	36.49	36.77	59200
2006-11-07	36.77	37.50	35.10	35.22	311700
2006-11-08	35.21	35.21	34.55	35.00	173800
2006-11-09	35.00	35.04	34.46	34.94	71600
2006-11-10	34.95	35.00	34.91	35.00	80000
2006-11-13	35.00	35.00	34.80	34.86	67300
2006-11-14	34.98	35.30	34.79	35.30	48800
2006-11-15	35.29	36.00	35.29	35.72	84300
2006-11-16	35.79	35.79	35.35	35.45	34100
2006-11-17	35.45	35.45	35.06	35.09	50900
2006-11-20	35.14	35.84	35.03	35.55	25200
2006-11-21	35.55	35.84	35.28	35.55	56000
2006-11-22	35.60	35.99	35.56	35.82	36300
2006-11-24	35.60	36.01	35.55	35.90	12400
2006-11-27	35.82	35.99	35.40	35.82	66400
2006-11-28	35.92	35.99	35.39	35.47	43100
2006-11-29	35.65	36.31	35.50	35.92	52400
2006-11-30	35.92	36.42	35.80	36.06	43700
2006-12-01	36.00	36.20	35.54	36.00	37000
2006-12-04	36.16	36.82	35.94	36.58	41200
2006-12-05	36.68	36.80	36.17	36.20	44700
2006-12-06	36.26	37.21	36.26	37.15	68900
2006-12-07	37.20	37.30	36.70	36.70	21200
2006-12-08	36.50	37.23	36.20	37.05	50200
2006-12-11	37.30	37.50	37.29	37.40	28600
2006-12-12	37.28	37.36	37.00	37.20	41900
2006-12-13	37.20	37.36	36.81	36.91	20000
2006-12-14	36.98	37.15	36.88	36.97	43100
2006-12-15	36.87	36.95	35.92	36.06	90100
2006-12-18	36.04	36.05	35.22	35.30	44600
2006-12-19	35.10	35.81	34.89	35.50	75400
2006-12-20	35.50	36.06	35.50	35.95	61000
2006-12-21	35.90	36.35	35.90	36.28	40800
2006-12-22	36.39	36.48	35.75	35.87	44400
2006-12-26	36.06	36.98	36.06	36.84	23900
2006-12-27	37.03	37.27	36.93	37.00	30800
2006-12-28	36.90	37.04	36.81	36.81	17200
2006-12-29	36.90	36.98	35.98	35.98	28800
2007-01-03	35.93	36.16	35.75	36.16	53200
2007-01-04	36.06	36.23	35.65	35.94	42700
2007-01-05	35.04	35.93	35.04	35.51	37200
2007-01-08	35.59	35.74	34.28	35.45	40300
2007-01-09	35.52	35.52	34.90	35.29	24800
2007-01-10	35.29	35.32	35.05	35.32	46100
2007-01-11	35.44	35.55	34.90	35.19	45800
2007-01-12	35.15	35.15	34.50	34.95	64700
2007-01-16	35.05	35.12	33.93	34.10	96900
2007-01-17	34.10	34.80	34.10	34.79	53500
2007-01-18	34.64	34.89	34.53	34.66	41200
2007-01-19	34.67	34.94	34.60	34.89	18200
2007-01-22	34.79	34.94	34.32	34.51	29500
2007-01-23	34.51	35.02	34.51	34.93	27100
2007-01-24	35.06	35.22	35.00	35.20	19200
2007-01-25	35.25	35.25	34.45	34.59	24200
2007-01-26	34.55	35.29	34.55	34.70	48200
2007-01-29	34.68	35.28	34.68	34.97	38500
2007-01-30	35.04	35.11	34.84	34.98	52300
2007-01-31	35.00	35.36	34.64	35.15	43600
2007-02-01	35.16	35.20	34.61	35.01	28400
2007-02-02	35.26	35.32	34.76	34.88	38900
2007-02-05	34.74	34.74	34.23	34.46	39900
2007-02-06	34.45	35.66	34.45	35.42	72300
2007-02-07	35.52	35.52	34.68	34.95	37400
2007-02-08	34.97	34.99	34.50	34.61	29100
2007-02-09	34.61	34.96	34.20	34.55	80000
2007-02-12	34.53	34.87	34.43	34.53	43000
2007-02-13	34.53	34.73	34.42	34.47	21300
2007-02-14	34.39	34.85	34.35	34.37	18800
2007-02-15	34.61	35.17	34.51	34.97	61600
2007-02-16	34.97	35.12	34.65	34.72	42700
2007-02-20	34.70	34.74	34.10	34.62	35400
2007-02-21	34.54	34.54	33.50	33.93	52400
2007-02-22	33.93	33.98	33.65	33.75	65000
2007-02-23	33.74	33.74	32.48	32.70	111000
2007-02-26	33.03	33.34	32.45	33.03	54500
2007-02-27	32.80	32.91	32.30	32.39	56600
2007-02-28	32.40	33.11	31.00	32.79	87100
2007-03-01	32.50	32.56	31.49	32.25	64700
2007-03-02	32.08	32.09	31.44	31.46	56600
2007-03-05	31.10	31.25	30.80	30.85	63300
2007-03-06	31.05	33.00	31.05	32.93	75300
2007-03-07	33.10	33.13	32.18	32.24	76800
2007-03-08	32.40	32.87	31.93	32.28	71500
2007-03-09	32.50	33.19	32.50	33.12	106900
2007-03-12	33.05	33.80	33.03	33.60	60600
2007-03-13	33.75	33.75	32.90	33.26	117900
2007-03-14	33.26	34.10	33.06	33.90	211700
2007-03-15	33.97	34.70	33.90	34.60	93700
2007-03-16	34.61	34.61	33.29	33.40	98100
2007-03-19	33.51	34.23	33.51	34.11	56200
2007-03-20	34.20	34.53	34.15	34.43	43700
2007-03-21	34.43	34.61	34.20	34.56	58400
2007-03-22	34.56	34.70	34.35	34.42	50100
2007-03-23	34.50	34.50	33.93	33.98	36100
2007-03-26	34.00	34.41	33.61	34.00	56300
2007-03-27	33.83	34.10	33.76	34.10	21700
2007-03-28	33.95	34.32	33.10	33.29	99900
2007-03-29	33.49	33.65	33.17	33.54	71600
2007-03-30	33.63	33.63	32.78	33.35	59900
2007-04-02	33.27	33.45	33.08	33.08	46100
2007-04-03	33.20	34.08	33.20	33.60	37300
2007-04-04	33.76	34.53	33.61	34.44	76300
2007-04-05	34.50	34.56	33.77	33.95	41900
2007-04-09	34.05	34.23	33.20	33.20	116500
2007-04-10	33.15	34.23	33.15	33.86	56700
2007-04-11	33.98	34.17	33.18	33.60	54400
2007-04-12	33.50	33.76	33.05	33.27	67500
2007-04-13	33.26	34.08	33.14	34.08	48600
2007-04-16	34.10	34.50	34.01	34.48	40900
2007-04-17	34.55	34.60	33.71	33.75	44000
2007-04-18	33.60	34.04	33.44	33.88	37500
2007-04-19	33.60	34.27	33.49	34.05	73700
2007-04-20	34.30	34.38	33.90	34.05	94800
2007-04-23	34.00	34.32	33.90	34.24	39600
2007-04-24	34.30	34.58	34.06	34.47	32900
2007-04-25	34.50	34.50	33.85	34.26	37200
2007-04-26	34.24	34.24	33.16	33.34	57300
2007-04-27	33.25	33.42	32.63	33.33	42400
2007-04-30	33.43	33.43	32.07	32.21	70400
2007-05-01	32.26	33.68	32.26	33.56	71700
2007-05-02	33.57	33.57	32.67	33.07	105600
2007-05-03	33.09	33.64	32.66	33.56	89000
2007-05-04	33.70	33.93	33.67	33.93	51100
2007-05-07	33.93	34.00	33.39	33.59	55900
2007-05-08	33.65	35.41	33.45	34.75	272500
2007-05-09	34.75	35.40	34.16	35.26	257900
2007-05-10	35.17	35.96	34.60	35.13	131200
2007-05-11	35.25	35.89	35.13	35.46	71100
2007-05-14	35.50	35.50	35.23	35.28	51500
2007-05-15	35.37	35.46	34.77	35.14	87600
2007-05-16	35.32	35.62	35.01	35.62	62700
2007-05-17	35.65	35.65	35.15	35.26	126400
2007-05-18	35.27	35.63	35.15	35.57	67900
2007-05-21	35.74	36.99	35.43	36.71	138590
2007-05-22	37.05	38.35	36.99	38.02	114941
2007-05-23	38.24	38.50	37.96	38.30	85900
2007-05-24	38.40	38.48	38.02	38.29	113600
2007-05-25	38.37	38.66	37.90	38.30	114400
2007-05-29	38.50	39.99	38.42	39.72	212100
2007-05-30	39.72	39.72	38.28	38.31	126400
2007-05-31	38.46	38.97	38.14	38.30	109400
2007-06-01	38.50	38.99	38.29	38.83	114861
2007-06-04	38.70	38.92	38.53	38.75	100600
2007-06-05	38.55	38.65	37.75	38.30	113100
2007-06-06	38.00	38.46	37.63	38.40	75800
2007-06-07	38.40	38.57	37.51	37.78	92900
2007-06-08	37.78	38.54	37.17	38.50	81000
2007-06-11	38.70	39.19	38.56	39.09	83200
2007-06-12	39.00	39.18	38.45	38.67	59300
2007-06-13	38.72	39.48	38.68	39.38	102700
2007-06-14	39.38	40.24	39.38	39.88	92100
2007-06-15	40.50	40.71	40.08	40.41	114100
2007-06-18	40.44	40.73	39.61	40.21	103300
2007-06-19	40.10	41.33	40.08	40.71	99500
2007-06-20	40.90	41.09	39.67	39.75	144400
2007-06-21	39.71	40.20	39.37	39.84	151900
2007-06-22	39.25	39.47	39.01	39.26	174800
2007-06-25	39.01	39.89	38.09	38.83	96000
2007-06-26	38.90	39.22	38.28	38.53	130800
2007-06-27	38.25	39.08	38.15	38.88	154400
2007-06-28	39.04	39.19	38.59	39.00	94000
2007-06-29	39.20	39.42	38.51	39.35	168800
2007-07-02	41.05	41.11	39.98	40.08	196900
2007-07-03	40.20	40.40	39.78	40.18	45000
2007-07-05	40.35	41.98	40.31	41.89	162300
2007-07-06	42.20	42.57	41.31	42.35	141300
2007-07-09	43.00	43.00	41.95	42.28	110500
2007-07-10	42.25	42.25	41.07	41.25	88700
2007-07-11	41.30	41.65	40.99	41.56	53200
2007-07-12	42.00	42.45	41.73	42.04	59000
2007-07-13	42.35	43.00	42.11	42.64	56000
2007-07-16	42.60	43.00	42.13	42.63	49300
2007-07-17	42.50	43.44	42.43	42.43	48200
2007-07-18	42.36	42.41	38.86	39.95	466800
2007-07-19	40.35	40.69	39.20	39.90	257400
2007-07-20	39.81	40.63	39.30	40.21	115600
2007-07-23	40.25	41.60	40.04	40.90	107700
2007-07-24	40.30	41.05	40.11	40.70	100400
2007-07-25	41.08	41.48	40.41	40.95	80000
2007-07-26	40.45	41.14	40.25	40.90	191100
2007-07-27	40.70	40.82	40.11	40.21	154300
2007-07-30	40.21	40.82	39.43	40.58	126400
2007-07-31	40.83	41.16	40.30	40.76	118500
2007-08-01	40.60	41.33	40.46	41.06	175600
2007-08-02	41.23	43.37	41.23	43.32	236800
2007-08-03	42.90	43.15	42.10	42.89	182800
2007-08-06	42.93	45.30	42.19	44.87	344600
2007-08-07	46.30	47.91	44.25	45.04	779900
2007-08-08	45.10	47.80	44.65	46.28	415800
2007-08-09	45.65	46.14	43.57	43.86	353800
2007-08-10	42.80	43.76	41.30	43.55	299800
2007-08-13	44.40	45.04	43.25	44.34	176000
2007-08-14	44.60	44.92	43.37	43.38	83400
2007-08-15	43.49	44.64	42.93	43.24	168900
2007-08-16	42.65	45.31	42.56	45.00	161400
2007-08-17	46.60	48.39	45.53	46.90	192900
2007-08-20	47.30	47.64	43.83	44.20	289600
2007-08-21	44.15	46.24	44.05	45.37	355200
2007-08-22	45.85	46.86	45.18	46.35	205800
2007-08-23	46.85	47.29	45.32	45.88	142100
2007-08-24	46.15	46.50	45.72	46.23	101600
2007-08-27	46.20	47.49	46.09	47.20	112800
2007-08-28	47.25	47.40	46.06	46.11	107800
2007-08-29	46.45	49.68	46.45	49.65	255900
2007-08-30	48.82	49.73	48.00	48.52	119400
2007-08-31	49.02	49.50	48.33	48.76	77000
2007-09-04	48.77	49.60	48.25	48.92	109800
2007-09-05	48.80	49.21	48.44	49.08	78700
2007-09-06	49.09	49.30	48.06	48.14	66700
2007-09-07	48.00	48.00	46.12	46.42	123200
2007-09-10	46.70	46.79	45.50	46.04	129300
2007-09-11	46.10	46.21	44.81	45.49	130700
2007-09-12	45.41	46.02	45.10	45.26	116800
2007-09-13	45.31	46.16	45.27	45.37	71800
2007-09-14	45.15	45.90	44.54	45.22	83100
2007-09-17	45.20	45.60	44.67	45.14	99400
2007-09-18	45.34	47.19	45.15	46.72	110100
2007-09-19	46.49	48.51	46.49	47.88	113900
2007-09-20	47.90	48.65	47.23	47.77	60700
2007-09-21	48.15	48.41	46.47	46.51	103500
2007-09-24	46.30	47.79	46.04	46.53	94100
2007-09-25	46.33	46.78	45.99	46.33	63400
2007-09-26	46.50	46.71	45.13	45.45	68100
2007-09-27	46.97	49.52	46.97	49.17	255200
2007-09-28	49.00	49.33	48.21	48.66	883600
2007-10-01	48.53	50.13	47.92	49.87	177900
2007-10-02	50.06	51.00	49.88	51.00	151800
2007-10-03	50.70	50.98	50.19	50.77	130900
2007-10-04	50.73	51.51	50.09	50.99	73500
2007-10-05	51.59	52.12	51.41	51.75	81400
2007-10-08	51.49	51.71	50.82	51.05	48400
2007-10-09	51.40	51.40	49.72	50.78	111700
2007-10-10	50.50	53.33	50.50	52.14	243700
2007-10-11	52.15	53.44	51.28	52.06	85200
2007-10-12	52.37	53.34	52.37	53.15	107800
2007-10-15	53.20	53.51	51.95	52.99	96000
2007-10-16	52.99	54.90	52.57	53.50	105800
2007-10-17	54.00	55.30	53.64	54.21	99600
2007-10-18	53.80	54.53	53.22	54.15	72700
2007-10-19	54.00	54.15	51.27	51.44	94700
2007-10-22	50.60	53.29	50.52	53.29	137400
2007-10-23	53.86	53.90	51.71	52.97	79500
2007-10-24	52.48	53.14	51.31	52.25	91100
2007-10-25	52.53	54.20	52.21	53.10	71500
2007-10-26	53.60	54.17	52.36	53.90	67200
2007-10-29	54.25	54.46	52.33	53.17	92400
2007-10-30	53.04	53.76	51.90	52.11	63100
2007-10-31	52.51	53.13	51.20	52.25	89600
2007-11-01	51.50	51.61	49.48	49.48	123300
2007-11-02	50.29	52.05	48.60	52.00	152600
2007-11-05	51.98	51.98	50.39	51.70	151287
2007-11-06	51.86	53.42	38.51	52.37	1550700
2007-11-07	38.65	39.00	35.60	36.35	1024427
2007-11-08	37.66	38.75	37.05	38.12	471627
2007-11-09	38.00	38.45	35.75	35.91	223231
2007-11-12	35.65	35.91	33.31	34.42	401855
2007-11-13	34.73	36.80	34.42	36.43	218594
2007-11-14	36.74	37.19	36.00	36.67	220545
2007-11-15	36.57	36.59	34.06	34.36	227132
2007-11-16	34.64	35.28	33.38	33.49	222725
2007-11-19	33.50	33.58	31.65	31.84	277054
2007-11-20	32.00	32.79	31.56	32.37	143800
2007-11-21	32.30	32.32	31.23	31.82	229125
2007-11-23	31.82	32.16	31.00	31.43	145339
2007-11-26	31.25	32.11	31.25	31.62	186004
2007-11-27	31.35	32.00	31.35	31.81	172050
2007-11-28	32.23	32.42	31.58	32.19	200970
2007-11-29	32.50	32.97	31.89	32.66	163200
2007-11-30	33.07	33.72	32.47	33.19	267908
2007-12-03	32.56	33.33	32.02	33.18	304350
2007-12-04	32.81	33.49	32.62	33.24	167454
2007-12-05	33.50	33.91	33.46	33.65	144800
2007-12-06	33.31	34.84	33.31	34.00	194988
2007-12-07	34.03	34.95	33.84	34.57	171386
2007-12-10	34.50	34.96	34.34	34.79	166150
2007-12-11	34.89	34.99	33.88	34.14	153500
2007-12-12	35.02	35.02	33.06	34.00	182100
2007-12-13	33.55	34.03	33.14	33.83	94900
2007-12-14	33.56	35.19	33.56	34.07	243500
2007-12-17	33.80	34.23	33.73	33.91	118001
2007-12-18	34.50	35.67	32.68	35.57	272000
2007-12-19	35.71	35.90	34.79	35.07	168086
2007-12-20	35.36	37.65	35.27	37.65	188903
2007-12-21	38.32	38.65	36.93	38.50	311032
2007-12-24	38.89	38.90	38.00	38.28	35400
2007-12-26	38.29	39.23	37.67	38.82	92300
2007-12-27	38.77	38.77	37.52	37.92	116160
2007-12-28	38.25	38.25	37.30	37.70	87400
2007-12-31	37.45	38.00	37.18	37.65	106890
2008-01-02	37.53	37.53	35.75	36.04	156325
2008-01-03	36.19	37.96	36.19	36.93	130900
2008-01-04	36.65	36.83	35.00	35.02	190200
2008-01-07	35.12	36.98	35.11	36.68	145000
2008-01-08	37.00	37.36	34.92	35.15	168400
2008-01-09	35.12	36.20	34.53	36.05	169700
2008-01-10	35.72	37.08	35.28	36.74	178250
2008-01-11	36.52	36.75	36.02	36.03	113900
2008-01-14	36.27	36.27	35.21	35.55	143400
2008-01-15	35.14	35.92	35.14	35.65	101950
2008-01-16	35.63	37.56	35.43	36.90	114400
2008-01-17	36.83	36.83	34.95	35.03	110450
2008-01-18	35.16	35.65	34.05	35.12	179550
2008-01-22	33.64	35.56	33.64	35.05	107000
2008-01-23	34.30	36.05	33.65	35.97	169199
2008-01-24	36.25	36.73	34.89	34.91	147500
2008-01-25	35.48	35.85	34.84	34.99	108083
2008-01-28	34.99	36.70	34.51	36.21	200100
2008-01-29	36.40	36.41	35.36	36.11	66300
2008-01-30	36.05	36.37	35.37	35.40	81400
2008-01-31	35.14	35.77	34.85	35.61	126500
2008-02-01	35.87	39.07	35.35	38.60	190400
2008-02-04	38.43	38.49	36.88	36.96	81800
2008-02-05	36.29	37.71	36.19	37.20	97500
2008-02-06	37.50	38.08	36.88	36.93	59324
2008-02-07	37.10	38.43	37.10	38.28	217100
2008-02-08	38.12	38.99	37.76	38.23	56200
2008-02-11	38.32	38.38	37.39	37.52	167051
2008-02-12	37.79	38.33	37.17	37.90	102481
2008-02-13	38.35	39.58	38.35	39.21	71425
2008-02-14	39.51	39.51	37.72	37.76	102810
2008-02-15	37.56	37.56	36.40	36.91	109750
2008-02-19	37.33	37.44	36.47	36.75	84400
2008-02-20	36.47	36.74	35.43	36.72	122438
2008-02-21	37.09	37.35	35.43	35.59	150400
2008-02-22	35.71	36.18	34.91	36.12	85500
2008-02-25	36.21	36.41	35.27	35.92	70637
2008-02-26	35.62	37.23	35.62	36.91	117400
2008-02-27	36.63	38.53	36.28	37.91	129300
2008-02-28	37.43	37.60	36.09	36.55	98600
2008-02-29	36.75	36.75	35.66	35.66	73200
2008-03-03	35.66	36.38	35.24	36.13	78700
2008-03-04	35.73	36.01	35.43	35.44	112492
2008-03-05	35.56	36.13	35.39	35.69	59200
2008-03-06	35.55	35.69	34.22	34.39	134350
2008-03-07	34.40	34.71	34.15	34.15	92500
2008-03-10	34.23	34.53	33.77	33.79	76050
2008-03-11	34.79	36.93	34.75	35.81	96900
2008-03-12	38.98	45.79	38.24	45.10	1030810
2008-03-13	44.13	48.23	44.13	47.92	805585
2008-03-14	47.74	48.68	45.50	46.72	292850
2008-03-17	45.50	47.85	44.58	45.52	268113
2008-03-18	46.42	48.00	45.76	47.82	191824
2008-03-19	47.94	48.95	47.06	47.66	228400
2008-03-20	47.85	48.50	46.32	47.69	268900
2008-03-24	47.70	49.98	47.64	49.58	221760
2008-03-25	49.42	49.83	48.85	49.65	175425
2008-03-26	49.15	49.40	47.62	48.30	124200
2008-03-27	48.30	48.83	48.01	48.27	79000
2008-03-28	48.50	49.97	47.84	47.91	256000
2008-03-31	48.26	48.59	47.19	47.54	145400
2008-04-01	46.14	47.06	46.11	46.96	247708
2008-04-02	47.24	47.97	47.17	47.61	157085
2008-04-03	47.21	48.34	47.20	48.22	97600
2008-04-04	48.03	48.03	46.35	46.50	135400
2008-04-07	46.73	47.04	43.84	45.41	333148
2008-04-08	45.41	45.64	44.77	45.37	120515
2008-04-09	45.35	45.50	43.14	43.41	83300
2008-04-10	43.07	45.40	43.07	45.25	153300
2008-04-11	44.80	45.12	43.10	43.52	102115
2008-04-14	43.73	45.05	43.62	43.67	121801
2008-04-15	43.79	45.34	43.10	45.23	193131
2008-04-16	45.49	45.50	44.70	45.02	109745
2008-04-17	44.90	45.25	44.59	45.00	79679
2008-04-18	45.39	45.75	45.00	45.25	72261
2008-04-21	45.05	45.25	44.81	45.10	184409
2008-04-22	44.90	45.16	43.91	44.59	197058
2008-04-23	44.83	45.25	44.51	44.83	155059
2008-04-24	44.84	44.92	43.25	44.27	84898
2008-04-25	44.36	44.61	43.67	44.22	69210
2008-04-28	43.99	45.00	43.61	44.66	106768
2008-04-29	44.91	46.23	44.67	46.05	202976
2008-04-30	46.40	46.71	44.24	44.30	95281
2008-05-01	44.56	46.65	44.00	45.79	164803
2008-05-02	46.20	46.75	45.13	45.95	163720
2008-05-05	45.99	45.99	44.08	44.10	127824
2008-05-06	44.15	44.36	43.10	43.70	140617
2008-05-07	43.08	46.19	42.27	42.50	394347
2008-05-08	41.33	42.86	40.58	42.34	362543
2008-05-09	41.84	42.59	41.03	41.79	307708
2008-05-12	41.69	42.31	41.24	41.95	233726
2008-05-13	41.77	41.81	41.00	41.55	364282
2008-05-14	41.55	42.10	41.24	41.61	230356
2008-05-15	41.61	42.37	41.36	41.98	131750
2008-05-16	42.03	42.41	41.44	42.09	227525
2008-05-19	42.19	42.19	41.13	41.39	160302
2008-05-20	41.40	41.40	39.60	39.95	163138
2008-05-21	39.90	40.88	39.32	39.53	160205
2008-05-22	39.81	40.24	39.35	39.53	62658
2008-05-23	39.57	40.19	39.06	39.42	190690
2008-05-27	39.75	40.59	39.55	40.30	164757
2008-05-28	40.50	41.20	39.61	40.00	213927
2008-05-29	39.91	40.59	39.71	40.05	97087
2008-05-30	40.17	40.17	39.50	39.78	110299
2008-06-02	39.79	39.92	38.89	39.45	139127
2008-06-03	39.76	39.76	37.99	38.40	187223
2008-06-04	38.78	39.12	38.13	39.00	114701
2008-06-05	39.12	39.25	38.84	39.25	112748
2008-06-06	38.92	39.26	38.06	38.28	135657
2008-06-09	38.44	39.74	38.12	39.63	131488
2008-06-10	39.26	39.99	38.55	39.83	117579
2008-06-11	39.66	40.34	38.90	39.73	166534
2008-06-12	40.27	41.40	39.88	40.25	114754
2008-06-13	40.77	40.90	39.92	40.34	70675
2008-06-16	40.36	40.37	39.90	40.29	85472
2008-06-17	40.40	40.43	39.63	39.95	58510
2008-06-18	39.99	40.34	39.46	39.95	83683
2008-06-19	39.72	40.39	39.34	40.34	60430
2008-06-20	40.05	40.36	39.59	40.36	150116
2008-06-23	40.69	41.47	40.22	40.44	147598
2008-06-24	40.25	40.40	39.44	39.62	124465
2008-06-25	39.65	41.24	39.48	41.07	126938
2008-06-26	40.65	40.78	39.59	39.65	110529
2008-06-27	39.43	40.60	39.43	40.00	230834
2008-06-30	40.17	41.24	40.17	40.68	111567
2008-07-01	40.47	41.10	39.99	40.64	107227
2008-07-02	40.77	41.48	40.15	40.66	141275
2008-07-03	40.63	41.07	40.27	40.59	65725
2008-07-07	40.76	40.83	39.50	40.28	135723
2008-07-08	40.50	41.66	40.04	41.62	182154
2008-07-09	41.60	42.08	40.90	41.25	147493
2008-07-10	41.28	42.32	40.81	42.30	206009
2008-07-11	42.21	42.92	41.40	42.25	185999
2008-07-14	42.70	42.97	41.15	41.32	135673
2008-07-15	40.73	41.96	40.23	40.99	141536
2008-07-16	41.20	41.93	40.83	41.77	88305
2008-07-17	42.04	42.37	40.88	42.31	90185
2008-07-18	42.29	42.50	41.01	41.58	83742
2008-07-21	41.57	41.82	40.60	41.81	150183
2008-07-22	41.39	42.91	40.91	42.88	135911
2008-07-23	42.74	46.25	42.71	46.24	195402
2008-07-24	46.00	46.28	44.86	45.27	133398
2008-07-25	45.19	45.90	44.38	45.32	103637
2008-07-28	45.00	45.24	43.61	44.21	155873
2008-07-29	44.50	45.17	44.12	44.65	97877
2008-07-30	45.11	45.44	44.47	45.44	142911
2008-07-31	44.87	45.48	44.52	45.29	74518
2008-08-01	45.29	46.00	44.74	45.82	167290
2008-08-04	45.99	45.99	43.61	43.70	182983
2008-08-05	44.21	44.59	42.07	43.83	176897
2008-08-06	41.94	43.13	40.83	41.13	297505
2008-08-07	41.23	41.86	40.51	41.52	203423
2008-08-08	41.34	43.11	41.02	42.79	159228
2008-08-11	42.61	45.08	42.38	45.08	270346
2008-08-12	44.76	47.00	44.67	46.19	158270
2008-08-13	46.31	47.10	45.76	46.85	123428
2008-08-14	46.56	46.92	45.98	46.30	48863
2008-08-15	46.59	47.08	45.85	47.08	103458
2008-08-18	47.00	47.99	46.30	46.84	94750
2008-08-19	46.44	46.46	45.55	45.91	73574
2008-08-20	45.39	45.70	44.27	44.70	138321
2008-08-21	43.87	44.64	43.87	44.21	91214
2008-08-22	44.32	44.34	43.46	43.86	68122
2008-08-25	43.63	44.26	43.11	43.99	120926
2008-08-26	43.99	44.40	43.25	43.77	60691
2008-08-27	43.54	45.57	43.26	45.23	139846
2008-08-28	45.24	45.24	44.25	45.16	69111
2008-08-29	45.13	45.40	44.42	44.97	67754
2008-09-02	45.40	45.59	44.32	44.74	55755
2008-09-03	44.69	44.76	43.24	43.46	117330
2008-09-04	43.12	43.50	42.56	42.81	86215
2008-09-05	42.81	43.71	42.01	43.50	85682
2008-09-08	44.11	45.05	43.28	44.29	120582
2008-09-09	44.22	46.19	44.22	44.91	120713
2008-09-10	45.40	45.99	44.85	45.11	92659
2008-09-11	44.70	45.81	44.23	45.70	91065
2008-09-12	45.24	45.37	44.25	44.87	60792
2008-09-15	44.25	45.29	43.75	44.65	67890
2008-09-16	44.60	46.16	44.45	46.00	128881
2008-09-17	45.50	46.19	44.53	45.84	167878
2008-09-18	46.45	49.52	45.00	49.00	267574
2008-09-19	53.00	54.15	48.38	48.90	297844
2008-09-22	49.10	49.30	45.75	48.00	102193
2008-09-23	48.00	48.34	46.51	46.61	82327
2008-09-24	46.57	47.11	45.94	46.58	41850
2008-09-25	46.80	48.50	46.61	47.90	79969
2008-09-26	47.33	48.62	46.63	48.39	66599
2008-09-29	48.00	48.00	46.61	47.32	90303
2008-09-30	47.50	47.73	46.87	47.49	118152
2008-10-01	47.09	47.09	45.98	46.50	145236
2008-10-02	46.48	46.60	45.00	46.08	92567
2008-10-03	46.20	46.40	45.52	45.65	74661
2008-10-06	45.05	45.16	43.10	44.54	131504
2008-10-07	44.72	44.85	43.83	44.50	110068
2008-10-08	43.68	45.42	42.67	44.91	163399
2008-10-09	45.20	45.30	42.38	42.38	185694
2008-10-10	41.91	44.19	40.28	43.38	255401
2008-10-13	43.75	45.20	43.45	44.95	109247
2008-10-14	46.19	48.03	44.08	47.21	216591
2008-10-15	46.30	46.30	41.56	41.81	176549
2008-10-16	42.30	44.04	39.74	42.27	214521
2008-10-17	41.49	43.03	40.87	41.02	126170
2008-10-20	41.60	41.87	40.80	41.30	52197
2008-10-21	41.20	42.17	40.78	41.13	139673
2008-10-22	40.54	40.54	38.73	38.81	99846
2008-10-23	38.85	38.99	36.98	38.03	147648
2008-10-24	35.79	38.59	35.79	36.55	126612
2008-10-27	35.65	36.62	34.00	34.76	109459
2008-10-28	35.15	36.84	34.31	36.84	121814
2008-10-29	37.05	38.50	36.06	37.33	129810
2008-10-30	38.15	38.50	37.31	37.75	92198
2008-10-31	37.45	38.44	37.27	37.79	103616
2008-11-03	37.60	38.33	36.76	36.98	121164
2008-11-04	37.25	37.61	36.19	36.56	188480
2008-11-05	32.85	34.24	31.63	33.69	454723
2008-11-06	33.68	34.67	33.19	33.25	138845
2008-11-07	33.12	33.47	32.93	33.46	66600
2008-11-10	33.93	34.31	33.11	33.42	86521
2008-11-11	33.19	33.43	32.37	32.58	76086
2008-11-12	32.18	32.61	31.78	32.26	137613
2008-11-13	32.12	33.98	31.79	33.90	201508
2008-11-14	33.42	33.65	31.99	32.00	112760
2008-11-17	31.87	33.00	31.37	32.41	110034
2008-11-18	32.41	33.13	31.37	32.62	127879
2008-11-19	32.60	32.77	30.74	30.79	104250
2008-11-20	30.46	32.00	30.00	30.60	170976
2008-11-21	30.89	32.69	29.50	32.33	137389
2008-11-24	32.57	33.10	30.67	31.00	154924
2008-11-25	31.10	31.59	29.14	30.26	112411
2008-11-26	29.80	32.87	29.51	32.87	148706
2008-11-28	32.67	32.67	31.42	32.08	25049
2008-12-01	31.59	31.80	29.78	29.88	101914
2008-12-02	30.15	30.68	29.86	30.46	144259
2008-12-03	29.85	30.90	28.84	29.99	103917
2008-12-04	29.78	30.39	28.92	29.35	88848
2008-12-05	28.82	30.40	28.71	30.33	86686
2008-12-08	30.63	31.23	30.11	30.74	100868
2008-12-09	30.46	30.91	29.53	29.89	132334
2008-12-10	30.20	30.74	29.46	29.79	140231
2008-12-11	29.38	29.88	26.44	26.95	253824
2008-12-12	26.44	28.79	26.44	28.62	165764
2008-12-15	28.61	29.17	27.66	27.95	107347
2008-12-16	28.35	28.40	27.50	28.20	81254
2008-12-17	27.85	28.92	27.70	28.16	46575
2008-12-18	28.13	29.24	28.13	28.84	60906
2008-12-19	29.42	30.01	27.98	28.01	105384
2008-12-22	28.07	28.14	26.50	27.13	83511
2008-12-23	27.34	27.61	26.08	26.56	92092
2008-12-24	26.59	26.59	25.55	26.17	42002
2008-12-26	26.23	27.36	26.00	26.76	37750
2008-12-29	26.63	26.76	25.59	25.83	42220
2008-12-30	26.08	27.50	26.08	27.18	89356
2008-12-31	27.48	28.72	26.88	28.40	81462
2009-01-02	28.23	28.90	28.19	28.55	48371
2009-01-05	28.61	28.61	27.23	27.50	65052
2009-01-06	27.73	28.95	27.13	28.71	123921
2009-01-07	28.63	28.76	28.05	28.37	95822
2009-01-08	28.38	28.38	27.75	28.20	47890
2009-01-09	28.12	28.15	27.29	27.34	73480
2009-01-12	27.39	28.20	26.84	27.92	124682
2009-01-13	27.99	28.24	27.55	27.95	80159
2009-01-14	27.50	27.70	27.02	27.31	65099
2009-01-15	27.13	27.50	26.70	27.42	43069
2009-01-16	27.61	28.34	27.42	28.30	59826
2009-01-20	28.21	28.31	27.06	27.07	37314
2009-01-21	27.43	27.43	26.50	26.92	75612
2009-01-22	26.48	26.90	26.21	26.57	41702
2009-01-23	26.07	26.57	25.62	25.68	96932
2009-01-26	25.84	26.26	24.93	25.03	67165
2009-01-27	25.02	25.25	24.34	24.37	81560
2009-01-28	24.59	24.95	23.86	24.17	172676
2009-01-29	24.28	24.28	22.20	22.43	167113
2009-01-30	23.00	25.66	23.00	25.24	188478
2009-02-02	25.10	25.46	24.85	25.10	118700
2009-02-03	25.09	26.15	24.96	26.01	106321
2009-02-04	25.88	26.87	25.88	26.46	85255
2009-02-05	26.53	28.14	26.20	27.70	123104
2009-02-06	27.60	29.26	27.60	28.82	135332
2009-02-09	28.59	29.06	27.71	28.29	52358
2009-02-10	27.97	28.47	27.14	27.29	60183
2009-02-11	27.60	27.94	27.04	27.57	60373
2009-02-12	27.17	28.11	26.78	27.96	108949
2009-02-13	28.09	28.63	26.81	27.01	79465
2009-02-17	26.40	26.97	26.05	26.50	76740
2009-02-18	26.91	27.00	25.77	25.91	48529
2009-02-19	26.01	26.15	24.56	25.19	117393
2009-02-20	25.29	25.31	24.80	25.08	74301
2009-02-23	25.11	25.54	24.20	24.46	78328
2009-02-24	24.79	24.98	24.26	24.49	69574
2009-02-25	24.18	24.59	23.15	23.56	133186
2009-02-26	23.84	24.20	23.39	23.40	43151
2009-02-27	23.01	24.74	23.01	23.97	76026
2009-03-02	23.50	23.70	22.20	22.65	67242
2009-03-03	23.01	23.22	22.14	22.68	103298
2009-03-04	22.83	23.28	22.39	22.67	82627
2009-03-05	22.20	23.13	22.00	22.48	81827
2009-03-06	22.38	22.88	21.30	21.77	120554
2009-03-09	21.75	22.42	21.39	21.80	108341
2009-03-10	22.13	22.59	21.00	22.15	160648
2009-03-11	21.00	21.71	18.07	18.33	583817
2009-03-12	18.35	18.75	17.50	18.51	227560
2009-03-13	18.44	19.92	18.44	19.02	111730
2009-03-16	19.42	19.44	19.15	19.21	107125
2009-03-17	19.30	19.48	19.00	19.48	101914
2009-03-18	19.41	19.94	19.11	19.71	88025
2009-03-19	19.85	19.85	18.74	19.13	65221
2009-03-20	19.11	19.43	18.51	19.02	114769
2009-03-23	19.25	19.91	18.51	19.91	153778
2009-03-24	19.76	20.43	19.44	19.70	105062
2009-03-25	19.78	21.23	19.41	21.11	241151
2009-03-26	21.35	21.95	21.03	21.83	122078
2009-03-27	21.47	22.41	21.32	22.25	199034
2009-03-30	21.83	22.28	21.01	21.04	135980
2009-03-31	21.02	21.49	20.68	20.86	119629
2009-04-01	20.64	20.93	20.31	20.74	75965
2009-04-02	20.99	22.21	20.62	21.79	108537
2009-04-03	21.72	22.71	21.57	22.53	129585
2009-04-06	22.48	23.10	22.11	23.04	129881
2009-04-07	22.62	23.15	22.39	22.76	88617
2009-04-08	22.77	23.16	22.64	23.14	98150
2009-04-09	23.45	24.05	23.19	24.00	85415
2009-04-13	23.40	24.00	23.15	23.29	82548
2009-04-14	23.07	24.20	22.92	23.92	111534
2009-04-15	23.83	24.00	23.32	23.94	53711
2009-04-16	23.91	24.67	23.25	24.41	75190
2009-04-17	24.49	24.59	23.66	24.40	94487
2009-04-20	24.30	24.30	23.64	24.01	118988
2009-04-21	24.07	24.20	22.89	23.96	133698
2009-04-22	23.76	24.65	23.25	24.32	102859
2009-04-23	24.26	24.40	23.89	24.19	72189
2009-04-24	24.44	25.11	24.29	24.80	122558
2009-04-27	24.39	24.89	23.95	24.20	51945
2009-04-28	24.09	25.31	24.01	24.79	137124
2009-04-29	25.02	26.94	25.02	26.57	134316
2009-04-30	26.92	28.35	26.58	26.60	149780
2009-05-01	26.63	27.53	26.13	27.36	77498
2009-05-04	27.52	27.96	26.97	27.93	66987
2009-05-05	27.73	28.56	27.42	28.18	104357
2009-05-06	28.56	29.00	27.87	28.01	129532
2009-05-07	29.09	31.36	28.34	28.55	271938
2009-05-08	28.96	29.69	28.58	29.21	119354
2009-05-11	28.68	28.90	28.05	28.10	66185
2009-05-12	28.24	28.68	27.97	28.35	54121
2009-05-13	28.10	28.44	27.30	27.34	66573
2009-05-14	27.35	28.91	27.35	28.80	92743
2009-05-15	28.53	29.85	28.36	28.66	88999
2009-05-18	28.85	29.08	28.59	28.96	40299
2009-05-19	28.78	29.17	28.09	28.46	40399
2009-05-20	28.54	29.14	28.21	28.40	58660
2009-05-21	28.05	28.57	28.02	28.50	56802
2009-05-22	28.55	28.70	27.94	28.12	34924
2009-05-26	28.06	29.23	27.76	28.99	48514
2009-05-27	29.08	29.28	28.31	28.50	50975
2009-05-28	28.53	28.60	27.43	27.95	64996
2009-05-29	28.10	28.64	27.80	28.52	80764
2009-06-01	29.07	30.02	29.00	29.90	67316
2009-06-02	29.59	29.90	28.76	29.42	88102
2009-06-03	29.38	29.76	29.15	29.67	62046
2009-06-04	29.89	30.35	29.80	30.22	97026
2009-06-05	30.33	30.69	30.22	30.52	51214
2009-06-08	30.62	30.83	29.92	30.13	42209
2009-06-09	30.34	30.42	29.43	29.72	42975
2009-06-10	29.76	30.00	28.77	29.20	81037
2009-06-11	29.41	29.69	28.71	28.96	59523
2009-06-12	28.98	29.33	28.04	28.77	52319
2009-06-15	28.56	28.56	27.99	28.33	70887
2009-06-16	28.33	28.71	28.12	28.20	48983
2009-06-17	28.13	28.57	27.95	28.24	39631
2009-06-18	28.07	28.83	27.90	28.50	52124
2009-06-19	28.89	29.98	28.89	29.27	108829
2009-06-22	28.97	29.63	28.45	28.49	91170
2009-06-23	28.73	29.63	28.20	29.28	103838
2009-06-24	29.56	29.57	28.65	28.78	45437
2009-06-25	28.48	29.78	28.35	29.64	69433
2009-06-26	29.42	30.13	28.89	29.97	125873
2009-06-29	30.02	30.23	28.96	30.12	59133
2009-06-30	30.04	30.36	29.44	29.59	46863
2009-07-01	29.79	30.74	29.62	30.04	84267
2009-07-02	29.87	30.07	28.97	29.77	58584
2009-07-06	29.59	30.15	29.39	30.01	89707
2009-07-07	29.93	30.24	29.52	29.55	106732
2009-07-08	29.73	30.19	29.02	29.58	53174
2009-07-09	29.81	29.81	28.70	29.03	75569
2009-07-10	28.77	29.50	28.72	29.14	73919
2009-07-13	29.09	29.14	27.88	29.01	109317
2009-07-14	29.06	29.50	28.28	29.10	55122
2009-07-15	29.30	30.50	28.49	30.48	235347
2009-07-16	30.24	30.66	29.11	30.31	138122
2009-07-17	30.21	31.00	29.31	29.44	127299
2009-07-20	29.70	29.70	28.79	29.28	68191
2009-07-21	29.34	29.72	28.80	29.29	29582
2009-07-22	29.11	29.71	29.01	29.36	36636
2009-07-23	29.53	30.35	29.51	30.09	81609
2009-07-24	29.78	30.34	29.36	29.87	39128
2009-07-27	29.75	30.07	29.34	30.00	32064
2009-07-28	29.76	30.67	29.76	30.42	32498
2009-07-29	30.47	30.87	29.70	29.94	34877
2009-07-30	30.36	31.47	30.30	30.69	68296
2009-07-31	30.74	31.61	30.74	31.19	61738
2009-08-03	31.12	32.85	30.59	32.53	87936
2009-08-04	32.53	32.55	32.03	32.37	80515
2009-08-05	33.65	36.85	33.65	36.33	352854
2009-08-06	36.34	37.09	35.40	35.69	192833
2009-08-07	36.03	36.82	35.83	36.67	102249
2009-08-10	36.88	38.89	36.69	38.15	156482
2009-08-11	38.19	38.80	37.06	38.08	134995
2009-08-12	37.99	39.15	37.63	38.29	389303
2009-08-13	38.25	39.89	38.00	39.85	71334
2009-08-14	39.75	39.80	38.86	39.80	57585
2009-08-17	39.20	39.50	37.98	39.32	77891
2009-08-18	39.22	40.45	39.15	40.09	155738
2009-08-19	39.85	40.74	39.34	40.61	69125
2009-08-20	40.42	41.50	40.05	41.36	62470
2009-08-21	40.91	42.21	40.91	41.95	79804
2009-08-24	41.90	41.90	40.97	41.60	70926
2009-08-25	41.88	41.95	40.21	40.37	76053
2009-08-26	39.89	41.07	39.67	40.86	67642
2009-08-27	41.01	41.01	39.62	40.13	63250
2009-08-28	40.31	40.31	39.08	39.87	59329
2009-08-31	39.45	39.99	39.18	39.75	65776
2009-09-01	39.77	40.68	39.30	39.50	89380
2009-09-02	39.41	39.84	38.82	39.00	96487
2009-09-03	39.00	39.39	37.87	38.84	94040
2009-09-04	38.89	39.57	37.88	38.75	77317
2009-09-08	39.15	39.42	38.64	39.11	79711
2009-09-09	39.12	39.49	38.62	38.85	79794
2009-09-10	38.67	39.23	38.17	38.86	74284
2009-09-11	39.15	39.25	38.50	38.74	48970
2009-09-14	38.49	39.14	38.33	38.78	51878
2009-09-15	38.84	39.35	38.45	39.16	68343
2009-09-16	39.51	39.51	38.77	39.38	47845
2009-09-17	39.45	39.45	38.84	39.03	62423
2009-09-18	39.03	39.17	38.32	38.51	134902
2009-09-21	38.16	38.54	37.04	37.89	70982
2009-09-22	38.17	38.33	37.58	37.76	60014
2009-09-23	37.69	37.98	37.33	37.47	159694
2009-09-24	37.77	37.78	36.76	37.35	43945
2009-09-25	37.32	37.77	37.15	37.39	33800
2009-09-28	37.64	38.00	37.20	37.81	31995
2009-09-29	37.79	38.00	37.66	37.84	20977
2009-09-30	37.90	38.09	36.81	37.08	41481
2009-10-01	36.76	37.59	36.58	37.05	101517
2009-10-02	36.72	37.52	36.55	37.25	39262
2009-10-05	37.48	37.48	36.20	37.04	47862
2009-10-06	37.31	37.79	36.56	37.46	33036
2009-10-07	37.51	37.75	37.09	37.43	46337
2009-10-08	37.73	38.00	37.13	37.87	29173
2009-10-09	37.74	38.25	37.57	38.05	34503
2009-10-12	37.98	39.07	37.98	38.42	42690
2009-10-13	38.27	38.60	37.94	38.07	18794
2009-10-14	38.28	38.63	37.53	38.60	33229
2009-10-15	38.32	39.02	38.32	38.53	32796
2009-10-16	38.23	38.45	37.60	37.71	45425
2009-10-19	37.75	39.00	37.57	38.79	41257
2009-10-20	38.71	38.95	38.05	38.31	34483
2009-10-21	38.36	39.26	38.36	39.16	108291
2009-10-22	39.00	40.02	38.89	39.75	228655
2009-10-23	39.73	39.90	38.69	39.46	108095
2009-10-26	39.37	39.69	37.85	39.35	73535
2009-10-27	39.26	40.00	38.85	39.74	57048
2009-10-28	39.87	39.93	38.30	38.32	103770
2009-10-29	38.53	39.23	38.47	38.95	43767
2009-10-30	38.60	39.30	37.87	38.00	59369
2009-11-02	38.28	38.53	37.74	38.45	60236
2009-11-03	38.13	38.38	37.60	38.10	50917
2009-11-04	38.35	38.46	36.89	36.96	57257
2009-11-05	37.01	37.48	36.32	37.44	97702
2009-11-06	39.52	42.25	39.51	40.19	393383
2009-11-09	40.71	41.50	40.25	40.43	118522
2009-11-10	40.47	41.28	40.47	40.85	163558
2009-11-11	41.28	41.50	40.71	40.91	95750
2009-11-12	41.04	41.21	40.04	40.81	132345
2009-11-13	41.00	41.25	40.41	41.11	58577
2009-11-16	41.25	41.93	41.25	41.66	138945
2009-11-17	41.66	41.91	41.25	41.64	65497
2009-11-18	41.65	41.93	41.43	41.88	49681
2009-11-19	41.78	41.91	40.80	41.00	85757
2009-11-20	40.93	41.28	40.69	41.00	29742
2009-11-23	41.24	41.86	41.08	41.24	43162
2009-11-24	41.35	41.35	40.98	41.24	73117
2009-11-25	41.14	42.20	41.14	41.66	56159
2009-11-27	40.89	42.34	40.67	41.81	68311
2009-11-30	41.99	42.30	40.70	42.09	68407
2009-12-01	42.13	43.49	41.93	43.39	86122
2009-12-02	43.47	44.46	43.47	44.10	61992
2009-12-03	44.42	44.46	42.59	42.74	81861
2009-12-04	42.83	43.18	42.05	42.74	69896
2009-12-07	42.96	43.08	42.19	42.98	37568
2009-12-08	42.66	42.95	42.27	42.59	53354
2009-12-09	42.48	43.58	41.30	42.65	111367
2009-12-10	42.64	42.78	41.18	41.89	81082
2009-12-11	41.82	42.26	41.43	42.18	75377
2009-12-14	42.48	42.69	41.72	42.42	48112
2009-12-15	42.18	42.90	42.00	42.65	81407
2009-12-16	44.30	45.50	43.24	43.75	180180
2009-12-17	43.70	44.59	43.51	44.51	97085
2009-12-18	44.87	45.50	44.49	45.48	183739
2009-12-21	45.85	46.69	45.16	45.27	146027
2009-12-22	45.20	47.00	45.06	46.53	106849
2009-12-23	46.71	46.99	45.87	46.60	74432
2009-12-24	46.77	46.99	46.52	46.81	15891
2009-12-28	46.81	46.83	46.13	46.80	34750
2009-12-29	46.72	46.99	46.61	46.70	27114
2009-12-30	46.40	47.75	46.30	47.64	68767
2009-12-31	47.54	48.63	46.60	46.60	67579
2010-01-04	47.12	47.90	46.71	47.53	66006
2010-01-05	47.73	49.38	47.37	47.80	165907
2010-01-06	47.62	47.77	46.89	47.27	153612
2010-01-07	47.37	47.58	46.62	46.95	62033
2010-01-08	47.00	47.37	46.61	47.11	41419
2010-01-11	47.52	47.99	46.78	47.14	69662
2010-01-12	46.80	48.00	46.80	47.47	45389
2010-01-13	47.72	48.57	47.72	48.15	54205
2010-01-14	48.20	48.89	48.16	48.25	60213
2010-01-15	48.44	48.94	48.06	48.20	110758
2010-01-19	48.17	48.83	48.08	48.42	56152
2010-01-20	48.44	48.44	46.77	46.87	95158
2010-01-21	47.12	47.48	46.20	46.51	56611
2010-01-22	46.53	47.50	46.48	47.00	59730
2010-01-25	47.35	48.01	46.59	47.07	51572
2010-01-26	47.11	47.11	46.00	46.26	69899
2010-01-27	46.04	46.85	46.00	46.33	54797
2010-01-28	46.52	46.99	46.06	46.10	61537
2010-01-29	46.34	46.70	45.85	45.85	41911
2010-02-01	45.97	46.42	45.83	46.28	43798
2010-02-02	46.17	47.23	46.17	46.51	57422
2010-02-03	46.50	47.06	46.00	46.73	75127
2010-02-04	46.38	46.47	44.47	44.61	88688
2010-02-05	44.67	45.00	43.24	44.50	86038
2010-02-08	44.24	44.82	43.86	44.25	63469
2010-02-09	44.64	45.92	44.38	45.46	56473
2010-02-10	45.22	46.00	45.06	45.60	33622
2010-02-11	45.52	46.40	45.36	46.24	36616
2010-02-12	46.11	46.25	45.09	45.70	62611
2010-02-16	46.06	46.68	45.55	46.60	52425
2010-02-17	46.60	47.90	46.60	46.93	52870
2010-02-18	46.99	47.45	46.74	47.38	60430
2010-02-19	47.45	47.92	47.10	47.60	46215
2010-02-22	47.80	47.80	47.22	47.34	57895
2010-02-23	47.19	47.54	46.79	46.85	71047
2010-02-24	47.24	47.74	46.89	47.60	52846
2010-02-25	47.33	47.85	46.94	47.52	58341
2010-02-26	47.68	47.93	47.30	47.32	62786
2010-03-01	47.61	49.14	47.35	48.94	131095
2010-03-02	49.13	49.84	49.09	49.65	113995
2010-03-03	49.59	49.78	49.14	49.36	35840
2010-03-04	49.31	50.00	49.26	49.80	81349
2010-03-05	49.85	50.91	49.85	50.54	68155
2010-03-08	50.67	51.66	50.66	51.15	106969
2010-03-09	51.20	51.88	51.14	51.74	118066
2010-03-10	49.06	50.59	47.44	50.10	447212
2010-03-11	50.07	50.63	49.50	50.00	115313
2010-03-12	50.31	50.44	49.50	49.64	107818
2010-03-15	49.74	49.88	49.41	49.57	82383
2010-03-16	49.48	49.62	48.50	48.87	99648
2010-03-17	48.75	49.92	48.75	49.79	74438
2010-03-18	49.87	50.10	49.62	49.75	66914
2010-03-19	49.74	50.00	48.73	48.88	94534
2010-03-22	48.72	51.43	48.55	51.35	190532
2010-03-23	51.70	52.66	51.50	52.63	112189
2010-03-24	52.87	53.00	52.51	52.65	56074
2010-03-25	53.00	53.10	52.45	52.57	48322
2010-03-26	52.84	53.13	52.12	52.30	35977
2010-03-29	52.64	53.47	52.41	52.70	57711
2010-03-30	53.00	53.65	53.00	53.28	58771
2010-03-31	53.32	53.48	52.25	52.26	52149
2010-04-01	52.41	53.64	52.33	52.52	52933
2010-04-05	52.82	53.82	52.79	53.50	61114
2010-04-06	53.50	53.52	52.76	53.33	71277
2010-04-07	53.45	53.45	52.59	53.00	68041
2010-04-08	53.00	53.36	52.60	53.22	54898
2010-04-09	53.24	53.57	52.75	53.37	54083
2010-04-12	53.53	54.32	53.24	54.09	83850
2010-04-13	53.94	54.54	53.69	54.50	57505
2010-04-14	54.74	55.95	54.65	55.87	104609
2010-04-15	56.01	56.53	55.89	56.27	108445
2010-04-16	56.40	56.94	56.00	56.45	85251
2010-04-19	56.13	56.50	55.40	56.49	71080
2010-04-20	56.50	57.11	56.35	56.84	84786
2010-04-21	56.99	57.37	56.86	57.02	49194
2010-04-22	56.43	57.28	56.07	57.19	51063
2010-04-23	57.04	57.45	56.88	57.40	33968
2010-04-26	57.43	58.00	56.53	56.59	72697
2010-04-27	56.11	56.85	55.37	55.45	60816
2010-04-28	55.55	56.31	55.27	55.59	39845
2010-04-29	56.06	59.94	55.77	58.52	134569
2010-04-30	58.72	59.32	57.01	57.01	91457
2010-05-03	57.23	58.86	56.88	58.63	66693
2010-05-04	57.97	58.90	56.90	56.90	84500
2010-05-05	56.76	56.76	55.56	56.19	137736
2010-05-06	59.44	63.17	48.96	55.82	390784
2010-05-07	55.90	56.38	53.37	55.05	213342
2010-05-10	57.75	59.95	56.80	59.10	185019
2010-05-11	58.79	61.04	58.66	58.79	96830
2010-05-12	58.90	60.81	58.84	60.25	117981
2010-05-13	60.72	62.81	60.70	61.38	112037
2010-05-14	61.15	62.00	59.94	60.61	141543
2010-05-17	61.14	61.52	59.91	61.20	71318
2010-05-18	61.83	62.32	60.84	61.07	92040
2010-05-19	61.11	61.67	60.36	61.34	105628
2010-05-20	59.56	59.79	57.67	57.77	134039
2010-05-21	56.57	59.32	54.86	58.62	167532
2010-05-24	58.94	61.38	58.75	59.73	197255
2010-05-25	58.77	60.87	58.01	60.75	163578
2010-05-26	61.36	62.97	60.74	61.45	208992
2010-05-27	62.99	63.87	62.48	63.60	150407
2010-05-28	63.99	66.41	63.81	66.05	273857
2010-06-01	65.75	67.93	65.27	66.07	253256
2010-06-02	66.82	67.82	66.23	67.60	136821
2010-06-03	68.28	69.15	66.92	68.02	228684
2010-06-04	67.34	67.99	66.69	66.74	149238
2010-06-07	67.00	67.63	65.88	66.31	166324
2010-06-08	66.79	67.20	65.82	66.34	130343
2010-06-09	67.06	68.13	66.68	66.89	164992
2010-06-10	68.03	68.04	67.07	67.67	148103
2010-06-11	67.74	69.49	67.01	69.38	169531
2010-06-14	70.49	71.08	70.05	70.85	228276
2010-06-15	71.04	71.73	70.75	71.51	166122
2010-06-16	70.61	73.36	70.61	72.05	326917
2010-06-17	72.89	72.89	71.58	72.17	110042
2010-06-18	72.50	73.45	72.40	72.72	229397
2010-06-21	73.59	74.52	72.75	72.79	226073
2010-06-22	73.22	73.89	71.88	71.91	174141
2010-06-23	71.47	72.10	69.08	70.91	240629
2010-06-24	70.14	70.99	69.66	70.39	105237
2010-06-25	70.24	70.41	69.65	70.10	173507
2010-06-28	70.24	71.62	69.80	70.90	102187
2010-06-29	70.58	70.58	67.28	67.36	343330
2010-06-30	67.07	68.36	67.07	67.45	144314
2010-07-01	67.51	67.51	62.63	64.73	454977
2010-07-02	64.53	64.77	63.60	64.41	178085
2010-07-06	64.15	66.88	64.14	66.08	265843
2010-07-07	66.72	69.56	66.68	69.50	220474
2010-07-08	69.53	71.12	69.09	69.93	222755
2010-07-09	69.46	70.57	69.38	70.02	111698
2010-07-12	70.43	70.43	69.19	69.50	101555
2010-07-13	70.48	70.52	69.35	69.83	168760
2010-07-14	70.00	70.06	69.50	69.85	89562
2010-07-15	69.96	69.96	67.90	69.00	130219
2010-07-16	68.49	69.10	67.45	67.51	142592
2010-07-19	67.55	68.55	66.68	68.17	144962
2010-07-20	67.20	68.54	66.99	68.38	104815
2010-07-21	68.96	69.00	67.10	67.15	71416
2010-07-22	68.25	69.68	68.13	69.41	132372
2010-07-23	69.63	71.71	68.57	71.39	127791
2010-07-26	71.78	72.43	71.55	72.43	91857
2010-07-27	73.00	73.00	71.39	71.93	93576
2010-07-28	72.00	72.00	71.00	71.38	88605
2010-07-29	71.44	71.97	69.31	69.86	133026
2010-07-30	69.03	70.24	68.50	69.36	118474
2010-08-02	70.04	71.12	67.21	67.60	358254
2010-08-03	67.88	68.25	65.11	67.86	300159
2010-08-04	64.00	67.81	60.95	67.71	616073
2010-08-05	67.09	68.50	65.59	67.34	248962
2010-08-06	67.01	67.01	65.74	66.59	141008
2010-08-09	66.75	67.92	66.53	67.72	91022
2010-08-10	67.48	67.84	66.78	67.48	96848
2010-08-11	66.08	67.05	65.67	66.31	144990
2010-08-12	65.08	66.27	64.56	65.09	216629
2010-08-13	64.52	65.55	64.52	64.94	116547
2010-08-16	64.47	65.50	63.02	65.50	162185
2010-08-17	65.89	67.48	65.89	66.41	80622
2010-08-18	66.56	67.53	66.22	67.22	85653
2010-08-19	67.20	67.25	66.38	66.70	92280
2010-08-20	66.40	66.60	65.00	65.16	81370
2010-08-23	65.08	66.98	65.08	66.80	99556
2010-08-24	65.72	66.55	65.22	65.87	79800
2010-08-25	65.17	66.20	64.85	65.73	45656
2010-08-26	66.20	66.20	64.90	65.05	82048
2010-08-27	65.16	66.08	64.38	65.56	74382
2010-08-30	65.17	66.86	65.00	65.23	272884
2010-08-31	65.12	66.50	64.50	65.71	216529
2010-09-01	66.46	67.79	66.01	67.52	83100
2010-09-02	67.68	68.36	67.11	68.21	148785
2010-09-03	68.65	69.00	67.08	68.59	81426
2010-09-07	68.50	68.50	66.88	67.10	51982
2010-09-08	67.51	68.24	67.34	67.44	79191
2010-09-09	68.37	68.49	67.03	67.83	51209
2010-09-10	68.00	68.03	67.03	67.31	33904
2010-09-13	67.63	68.71	67.31	68.54	95478
2010-09-14	68.18	68.50	67.25	67.50	77054
2010-09-15	67.14	68.62	67.14	68.51	62844
2010-09-16	68.51	68.83	68.01	68.35	41778
2010-09-17	68.89	69.04	67.64	67.69	185196
2010-09-20	67.50	69.93	67.50	69.85	84316
2010-09-21	69.85	69.86	68.20	68.52	77646
2010-09-22	68.51	68.57	67.00	67.42	82508
2010-09-23	66.80	67.84	66.20	67.36	106442
2010-09-24	67.64	68.45	67.64	68.41	61058
2010-09-27	68.30	68.81	67.66	68.36	54753
2010-09-28	68.33	68.33	66.78	67.76	71596
2010-09-29	67.41	68.15	67.13	67.56	48802
2010-09-30	68.02	68.10	66.16	66.87	63617
2010-10-01	67.50	67.53	65.75	66.74	65537
2010-10-04	66.39	66.71	66.00	66.34	65851
2010-10-05	66.94	67.51	66.11	67.47	73094
2010-10-06	67.28	67.49	66.09	66.23	71045
2010-10-07	66.79	66.79	66.08	66.29	56694
2010-10-08	66.51	66.98	66.30	66.59	36207
2010-10-11	66.74	67.00	66.20	66.65	44638
2010-10-12	66.41	66.95	66.17	66.86	50726
2010-10-13	67.00	68.26	66.70	67.90	100718
2010-10-14	68.08	68.45	67.68	68.42	57516
2010-10-15	68.72	69.05	68.13	68.46	80587
2010-10-18	68.82	70.90	68.57	70.84	125695
2010-10-19	70.45	70.46	68.30	68.77	79618
2010-10-20	69.17	70.00	68.81	69.34	48191
2010-10-21	69.79	70.58	68.80	70.06	78346
2010-10-22	70.53	70.75	70.10	70.65	65597
2010-10-25	70.87	71.83	70.87	71.70	56087
2010-10-26	71.58	72.44	71.31	72.25	61769
2010-10-27	72.03	72.45	70.46	71.34	67936
2010-10-28	71.87	72.56	70.87	71.34	40168
2010-10-29	70.97	72.05	70.97	71.59	36602
2010-11-01	72.06	72.97	71.58	72.61	74430
2010-11-02	73.09	73.72	72.92	73.31	65561
2010-11-03	73.24	73.71	72.14	73.18	63903
2010-11-04	74.00	74.00	72.99	73.67	130559
2010-11-05	74.68	82.24	74.44	81.96	391850
2010-11-08	81.84	83.46	81.48	83.14	194047
2010-11-09	83.02	83.02	81.58	82.04	93336
2010-11-10	82.26	82.69	81.17	82.68	67696
2010-11-11	81.93	83.11	81.55	82.49	57271
2010-11-12	81.55	82.15	80.84	81.49	52465
2010-11-15	81.83	82.00	80.28	81.15	52659
2010-11-16	80.58	81.00	80.00	80.24	71185
2010-11-17	80.52	81.27	80.31	80.82	47389
2010-11-18	81.89	82.70	81.89	82.68	86703
2010-11-19	82.80	82.80	81.67	82.26	51977
2010-11-22	81.65	83.38	80.83	82.76	87116
2010-11-23	81.90	82.66	81.50	82.51	45129
2010-11-24	83.11	84.20	83.00	83.29	77449
2010-11-26	82.62	82.75	82.20	82.43	19033
2010-11-29	82.00	82.63	81.00	82.36	39169
2010-11-30	81.70	82.32	81.17	81.68	59966
2010-12-01	83.00	83.66	82.02	82.29	54974
2010-12-02	82.10	83.45	82.10	83.32	35959
2010-12-03	83.00	84.44	83.00	84.35	40846
2010-12-06	84.00	85.19	84.00	84.84	45021
2010-12-07	85.56	85.79	84.63	85.07	43889
2010-12-08	85.30	86.53	84.64	84.70	52215
2010-12-09	83.88	84.49	83.45	84.10	78747
2010-12-10	84.12	84.86	83.41	84.49	59671
2010-12-13	84.99	85.15	83.94	84.52	49793
2010-12-14	84.94	85.07	84.37	84.75	48122
2010-12-15	90.00	96.67	89.96	94.97	534533
2010-12-16	95.02	95.70	94.58	95.31	111857
2010-12-17	95.31	96.10	94.27	96.06	142950
2010-12-20	96.50	98.28	96.20	97.72	115290
2010-12-21	98.51	99.79	98.02	99.53	109815
2010-12-22	100.00	100.93	98.00	98.01	57572
2010-12-23	98.01	99.19	97.47	97.91	40761
2010-12-27	97.84	98.06	96.60	97.66	20818
2010-12-28	97.84	98.38	97.00	97.17	41491
2010-12-29	97.49	98.00	96.88	97.02	25224
2010-12-30	96.66	97.45	96.38	96.39	47550
2010-12-31	96.58	96.65	95.00	95.09	74065
2011-01-03	96.01	96.99	94.28	96.85	158227
2011-01-04	96.85	97.23	93.60	94.04	91610
2011-01-05	94.49	95.53	93.53	95.46	66053
2011-01-06	95.74	95.80	90.76	91.50	125210
2011-01-07	91.19	91.74	88.01	90.65	129934
2011-01-10	90.44	91.29	89.40	90.49	80551
2011-01-11	90.96	92.64	90.63	92.48	58331
2011-01-12	93.35	93.96	93.01	93.31	46941
2011-01-13	93.52	93.91	92.23	92.90	41095
2011-01-14	93.13	93.87	92.30	92.87	61210
2011-01-18	93.18	93.55	91.83	92.76	43701
2011-01-19	92.57	92.65	91.00	91.97	71717
2011-01-20	91.48	92.00	89.55	90.79	70286
2011-01-21	91.61	92.50	90.70	91.21	79546
2011-01-24	91.06	91.96	90.52	90.68	67982
2011-01-25	90.50	90.77	89.56	90.26	41573
2011-01-26	90.34	91.23	89.79	91.08	31946
2011-01-27	90.70	91.92	90.00	91.33	33042
2011-01-28	91.45	91.80	89.75	89.76	63350
2011-01-31	89.97	91.34	89.41	90.01	52054
2011-02-01	90.31	92.97	90.27	92.47	102260
2011-02-02	92.17	93.68	91.81	92.51	45679
2011-02-03	92.32	92.92	91.73	92.19	35682
2011-02-04	92.28	94.11	92.10	93.83	50513
2011-02-07	93.81	95.91	93.10	93.16	73791
2011-02-08	92.98	93.31	92.00	93.17	33715
2011-02-09	92.85	95.19	89.69	91.75	103574
2011-02-10	91.31	92.00	90.44	91.75	42795
2011-02-11	91.15	93.26	90.81	93.26	36132
2011-02-14	93.18	94.62	92.00	94.19	68847
2011-02-15	93.85	94.85	93.76	94.00	42031
2011-02-16	94.44	94.99	93.59	94.99	27836
2011-02-17	95.00	97.60	94.72	96.66	80234
2011-02-18	96.76	97.75	95.44	95.74	52481
2011-02-22	95.45	95.65	92.68	93.20	70612
2011-02-23	92.89	93.41	88.07	89.42	123761
2011-02-24	89.14	91.59	88.94	90.04	51345
2011-02-25	90.31	91.67	90.00	91.47	97729
2011-02-28	91.63	92.85	91.45	92.82	54525
2011-03-01	92.93	93.42	91.60	92.43	65281
2011-03-02	92.17	93.04	91.41	92.77	35299
2011-03-03	93.33	95.28	93.17	95.27	48425
2011-03-04	95.21	95.47	94.00	94.40	47297
2011-03-07	94.30	94.51	93.02	93.37	95420
2011-03-08	93.50	94.21	93.50	94.01	146356
2011-03-09	86.96	91.81	86.00	89.94	455133
2011-03-10	88.51	88.75	86.53	86.78	135037
2011-03-11	86.23	87.99	85.53	87.23	109624
2011-03-14	86.21	87.20	86.21	86.80	75072
2011-03-15	84.74	85.89	83.70	85.19	108451
2011-03-16	84.79	86.72	84.48	85.58	85290
2011-03-17	86.48	86.57	85.49	85.87	55327
2011-03-18	86.52	87.68	85.33	85.76	90765
2011-03-21	86.80	87.50	86.03	86.94	55506
2011-03-22	87.13	87.36	86.46	87.14	33378
2011-03-23	88.15	91.01	87.22	89.93	134643
2011-03-24	90.44	91.48	89.39	90.50	88178
2011-03-25	91.10	91.44	89.77	89.82	68024
2011-03-28	89.88	90.63	89.19	89.52	53142
2011-03-29	89.41	91.00	89.18	90.68	67264
2011-03-30	91.15	91.19	90.30	91.19	54882
2011-03-31	91.36	92.81	91.02	92.62	63448
2011-04-01	92.93	92.95	91.86	92.11	61934
2011-04-04	92.55	92.81	92.45	92.81	47832
2011-04-05	92.89	93.66	92.54	92.99	33907
2011-04-06	93.32	93.87	92.25	93.09	36770
2011-04-07	93.02	93.78	92.31	92.53	27725
2011-04-08	92.63	93.03	91.05	91.50	22460
2011-04-11	91.36	91.38	90.29	90.76	34100
2011-04-12	90.00	90.89	90.00	90.33	40527
2011-04-13	90.64	90.65	89.34	89.70	52891
2011-04-14	89.23	90.96	89.01	90.72	50221
2011-04-15	90.50	90.98	89.89	90.86	42664
2011-04-18	89.76	90.97	89.14	90.73	59429
2011-04-19	91.00	93.00	90.79	92.80	95952
2011-04-20	94.00	94.00	92.13	92.69	59125
2011-04-21	93.34	93.34	91.63	91.97	35493
2011-04-25	91.77	92.44	90.63	92.44	56596
2011-04-26	92.52	93.83	92.48	93.28	33307
2011-04-27	93.51	94.99	93.30	94.86	79279
2011-04-28	94.61	94.97	94.20	94.80	32528
2011-04-29	94.71	94.96	93.00	94.26	58964
2011-05-02	94.80	94.80	91.97	92.24	41238
2011-05-03	91.95	92.45	91.28	92.24	52573
2011-05-04	92.50	92.72	90.55	90.71	61799
2011-05-05	87.72	87.77	80.90	81.51	503438
2011-05-06	82.89	83.08	79.57	81.76	192161
2011-05-09	81.80	83.35	81.00	82.21	113667
2011-05-10	83.45	84.79	82.85	84.62	164914
2011-05-11	84.32	85.18	83.02	83.75	75725
2011-05-12	83.40	85.23	82.60	85.02	56466
2011-05-13	85.11	86.46	84.04	84.15	65285
2011-05-16	83.84	84.54	82.90	83.13	102307
2011-05-17	83.03	83.47	81.00	82.68	113077
2011-05-18	83.04	83.42	82.09	83.01	37429
2011-05-19	83.44	83.79	82.27	82.61	39919
2011-05-20	82.19	82.59	81.16	81.16	53086
2011-05-23	79.78	80.89	79.22	80.35	94960
2011-05-24	80.39	80.62	79.64	80.01	48115
2011-05-25	79.75	81.30	79.75	80.49	68625
2011-05-26	80.06	82.18	80.06	81.77	43373
2011-05-27	81.96	83.88	81.96	83.36	44447
2011-05-31	83.12	84.19	81.00	83.81	141358
2011-06-01	84.10	85.11	82.30	82.49	278242
2011-06-02	82.70	83.62	82.55	83.18	78343
2011-06-03	82.35	83.01	81.79	82.00	60126
2011-06-06	82.00	83.90	82.00	82.09	68051
2011-06-07	82.56	84.35	82.33	83.35	90975
2011-06-08	83.03	83.87	82.41	83.73	58279
2011-06-09	83.81	84.77	82.85	83.94	56022
2011-06-10	83.58	83.58	82.11	82.94	72935
2011-06-13	83.02	83.10	82.40	82.48	47879
2011-06-14	83.15	84.84	82.71	84.31	73625
2011-06-15	83.91	84.52	83.29	83.92	44571
2011-06-16	84.00	84.92	83.51	84.68	39596
2011-06-17	85.10	85.15	84.32	84.84	118316
2011-06-20	84.44	86.28	83.93	86.16	58777
2011-06-21	86.40	88.62	86.24	87.94	75815
2011-06-22	87.61	88.19	86.93	87.30	88001
2011-06-23	86.36	88.03	85.87	87.88	95850
2011-06-24	87.83	89.06	87.49	88.79	121208
2011-06-27	88.75	89.98	88.75	89.83	55095
2011-06-28	90.00	90.50	88.79	90.49	64156
2011-06-29	90.67	90.68	89.23	89.55	54880
2011-06-30	89.71	90.44	89.21	89.60	92227
2011-07-01	89.70	90.37	88.81	90.21	57103
2011-07-05	90.21	90.73	89.34	90.37	42772
2011-07-06	90.24	90.53	89.66	90.53	76020
2011-07-07	90.83	91.25	90.29	90.50	49604
2011-07-08	89.58	90.73	89.50	90.39	40793
2011-07-11	89.44	90.13	89.44	89.79	50610
2011-07-12	89.29	89.95	88.16	89.46	67157
2011-07-13	89.89	90.90	89.36	90.76	43781
2011-07-14	90.64	91.25	89.57	90.04	70750
2011-07-15	90.05	90.55	89.70	90.11	54903
2011-07-18	90.00	90.00	88.64	89.67	51652
2011-07-19	90.32	91.14	89.72	90.92	30263
2011-07-20	90.98	91.23	90.51	91.14	22810
2011-07-21	91.25	91.96	91.05	91.96	43394
2011-07-22	92.07	92.69	91.83	92.31	31853
2011-07-25	91.30	92.31	91.13	91.37	33963
2011-07-26	91.64	92.48	90.81	91.70	30939
2011-07-27	91.43	91.43	90.18	90.48	68221
2011-07-28	90.28	90.98	89.60	90.10	53034
2011-07-29	88.34	90.52	88.34	90.15	41080
2011-08-01	91.03	91.42	89.68	89.92	114080
2011-08-02	89.40	89.46	88.14	88.69	284465
2011-08-03	82.29	87.53	80.94	86.65	372090
2011-08-04	85.68	88.63	83.93	84.10	174460
2011-08-05	84.58	87.72	83.45	85.55	125677
2011-08-08	83.61	86.24	83.02	83.05	168888
2011-08-09	84.84	88.34	83.78	87.98	108045
2011-08-10	86.52	86.99	84.26	84.28	88402
2011-08-11	84.60	87.75	84.30	85.40	138125
2011-08-12	85.81	86.52	85.03	85.90	87316
2011-08-15	86.55	86.89	85.28	86.41	93181
2011-08-16	85.29	85.94	84.55	85.51	75657
2011-08-17	85.90	86.30	84.36	84.61	189168
2011-08-18	83.06	83.38	82.00	82.92	146908
2011-08-19	82.37	84.18	81.39	81.87	215959
2011-08-22	81.01	81.98	77.95	78.78	474495
2011-08-23	79.36	84.03	78.01	83.99	303037
2011-08-24	83.53	84.62	81.57	81.88	126730
2011-08-25	82.32	82.58	78.98	79.03	117866
2011-08-26	79.00	79.30	77.02	77.58	235882
2011-08-29	78.45	81.00	77.82	80.61	151613
2011-08-30	80.22	82.57	79.67	81.49	190945
2011-08-31	82.25	82.25	79.91	81.07	152326
2011-09-01	80.71	81.68	79.83	80.07	149525
2011-09-02	78.78	79.49	78.38	78.81	132627
2011-09-06	77.25	79.24	76.50	79.15	139770
2011-09-07	80.08	81.36	79.91	80.02	143698
2011-09-08	79.82	80.97	79.14	79.81	94798
2011-09-09	78.80	79.16	77.21	78.94	148675
2011-09-12	78.16	79.98	78.03	78.38	287331
2011-09-13	78.81	78.81	77.14	77.70	113197
2011-09-14	78.19	78.37	77.00	77.61	192718
2011-09-15	77.93	79.14	77.84	78.48	86956
2011-09-16	78.74	79.92	77.89	77.95	150910
2011-09-19	76.71	76.91	75.57	76.20	203745
2011-09-20	76.41	77.51	76.01	76.68	138653
2011-09-21	76.55	77.26	75.00	75.16	165253
2011-09-22	73.21	74.10	72.29	73.50	143822
2011-09-23	73.46	74.93	73.46	74.01	162251
2011-09-26	74.26	74.48	73.80	74.28	109204
2011-09-27	74.86	75.47	73.76	74.75	159549
2011-09-28	74.79	75.69	73.26	73.34	129660
2011-09-29	74.53	74.75	74.00	74.24	169654
2011-09-30	73.37	74.40	72.47	72.70	152550
2011-10-03	72.33	73.85	71.95	72.13	179042
2011-10-04	71.74	75.64	71.00	75.54	132408
2011-10-05	76.18	80.00	75.57	78.98	255039
2011-10-06	78.98	82.18	78.98	81.55	188826
2011-10-07	81.63	83.92	81.36	82.19	194584
2011-10-10	83.34	84.65	81.94	82.88	82802
2011-10-11	82.62	83.56	81.78	82.75	88276
2011-10-12	83.50	84.41	83.08	83.55	60164
2011-10-13	83.28	84.20	82.93	84.05	58676
2011-10-14	84.30	85.79	83.05	85.75	76181
2011-10-17	85.75	86.34	85.21	85.46	104617
2011-10-18	85.47	85.80	84.65	85.64	83656
2011-10-19	85.24	85.99	84.65	85.04	115904
2011-10-20	85.26	85.96	83.37	84.44	183035
2011-10-21	85.64	86.36	85.37	86.36	74645
2011-10-24	86.55	88.04	86.55	86.93	67556
2011-10-25	85.75	86.59	85.20	85.60	57754
2011-10-26	86.69	87.38	85.28	86.96	39676
2011-10-27	89.00	89.77	87.28	89.29	87726
2011-10-28	88.02	89.91	87.79	89.27	93206
2011-10-31	88.30	89.35	88.00	88.48	145305
2011-11-01	87.32	88.41	84.38	86.37	98754
2011-11-02	93.99	99.90	93.32	99.01	419354
2011-11-03	98.15	100.00	95.71	100.00	153802
2011-11-04	99.04	99.49	97.61	98.82	54917
2011-11-07	98.25	99.17	97.29	98.47	68260
2011-11-08	98.81	100.00	98.06	99.99	89852
2011-11-09	97.77	99.43	97.16	97.68	61988
2011-11-10	98.78	99.00	96.86	98.27	45754
2011-11-11	99.65	99.81	98.62	99.36	44468
2011-11-14	99.00	99.50	95.05	97.45	51968
2011-11-15	97.35	99.50	96.57	99.42	55479
2011-11-16	98.74	99.50	96.64	96.64	50396
2011-11-17	96.20	97.77	95.96	97.17	69888
2011-11-18	97.25	97.57	95.45	95.81	65544
2011-11-21	94.06	94.55	91.99	94.00	100937
2011-11-22	94.14	96.06	93.97	95.94	72422
2011-11-23	95.00	97.24	94.38	95.96	108860
2011-11-25	95.51	95.96	94.60	95.01	27004
2011-11-28	98.00	98.57	96.90	98.25	80033
2011-11-29	98.51	98.88	97.13	97.78	51528
2011-11-30	99.98	100.00	99.39	99.91	120018
2011-12-01	99.63	101.73	98.82	100.90	149649
2011-12-02	101.96	105.08	101.24	102.51	160603
2011-12-05	104.10	104.67	101.78	103.91	99981
2011-12-06	104.23	104.23	101.39	101.72	75137
2011-12-07	102.11	103.50	100.50	101.31	93105
2011-12-08	101.46	101.46	98.88	100.06	86867
2011-12-09	100.17	104.79	100.00	103.97	68370
2011-12-12	102.48	102.87	100.39	101.32	72128
2011-12-13	102.11	102.70	101.18	101.67	65468
2011-12-14	101.25	102.22	100.11	102.00	64774
2011-12-15	102.70	103.08	101.22	102.27	61343
2011-12-16	102.60	104.06	100.85	103.05	86643
2011-12-19	103.84	104.90	103.69	104.23	91725
2011-12-20	105.30	106.97	105.30	106.54	108833
2011-12-21	106.60	107.00	104.74	106.49	51370
2011-12-22	106.48	110.42	106.48	109.21	162746
2011-12-23	109.21	110.57	108.04	108.73	57907
2011-12-27	108.72	115.49	108.72	112.88	220357
2011-12-28	112.34	113.02	107.91	110.24	132007
2011-12-29	110.69	111.40	109.07	109.90	141964
2011-12-30	110.22	110.22	108.12	108.56	65862
2012-01-03	109.75	109.79	103.22	104.83	195779
2012-01-04	104.66	105.77	103.39	105.53	76610
2012-01-05	101.11	101.68	98.10	101.68	284350
2012-01-06	102.02	104.12	101.00	102.66	176331
2012-01-09	102.66	103.20	101.81	102.55	93716
2012-01-10	103.19	103.79	100.90	101.48	86463
2012-01-11	101.44	101.68	100.46	100.66	52887
2012-01-12	101.39	101.94	100.60	101.90	55091
2012-01-13	100.97	103.24	99.77	102.43	160116
2012-01-17	102.79	103.23	101.30	101.41	89593
2012-01-18	101.41	101.41	99.25	100.67	71965
2012-01-19	100.70	100.70	99.35	99.98	85064
2012-01-20	99.85	100.27	99.44	99.97	87142
2012-01-23	100.23	100.40	98.62	99.84	77456
2012-01-24	99.56	99.91	99.30	99.71	66402
2012-01-25	99.75	100.42	99.30	100.01	78597
2012-01-26	100.03	100.34	99.61	99.89	56944
2012-01-27	99.64	101.02	99.56	100.77	48079
2012-01-30	100.13	100.31	99.59	99.80	65224
2012-01-31	100.23	100.32	99.62	100.05	61858
2012-02-01	100.00	100.71	99.70	100.11	107344
2012-02-02	100.42	102.62	100.25	102.21	72918
2012-02-03	103.27	108.16	102.99	105.66	151421
2012-02-06	105.39	105.62	102.45	103.84	100963
2012-02-07	103.65	103.76	102.78	103.16	94356
2012-02-08	103.32	103.50	102.68	102.74	69282
2012-02-09	103.12	103.12	102.30	102.31	55374
2012-02-10	101.74	101.99	100.12	100.38	69313
2012-02-13	100.69	102.00	100.61	101.09	91663
2012-02-14	100.55	101.21	100.38	100.92	135954
2012-02-15	101.17	101.67	100.60	100.79	122479
2012-02-16	100.89	101.50	100.29	101.29	143043
2012-02-17	101.29	101.63	100.03	101.14	144690
2012-02-21	100.89	101.82	99.94	100.21	184666
2012-02-22	100.52	105.85	100.40	104.58	223710
2012-02-23	103.99	103.99	94.24	100.01	481178
2012-02-24	100.38	100.43	98.90	99.01	117886
2012-02-27	98.79	99.01	97.55	97.56	119955
2012-02-28	97.63	98.14	96.22	96.49	162296
2012-02-29	96.50	97.08	94.41	94.52	181195
2012-03-01	94.53	96.53	94.36	95.76	279584
2012-03-02	96.06	97.17	95.80	96.50	194332
2012-03-05	95.39	97.14	95.39	96.37	131820
2012-03-06	95.69	97.88	95.69	97.04	197939
2012-03-07	97.41	98.45	97.09	98.13	156343
2012-03-08	98.50	100.62	97.87	100.10	194855
2012-03-09	100.11	102.37	100.11	102.14	249243
2012-03-12	102.10	102.53	100.98	101.69	66408
2012-03-13	101.43	102.18	100.57	101.35	90727
2012-03-14	101.64	102.00	100.97	101.49	71166
2012-03-15	101.68	101.68	100.50	101.01	59916
2012-03-16	101.33	101.33	99.38	99.87	107308
2012-03-19	100.09	100.73	98.47	99.91	118932
2012-03-20	99.51	100.08	99.08	99.59	62558
2012-03-21	99.99	100.10	99.00	99.60	101284
2012-03-22	99.28	100.99	99.00	100.99	88804
2012-03-23	100.75	103.87	100.35	103.23	69802
2012-03-26	104.05	106.45	103.51	106.36	130619
2012-03-27	106.11	106.58	104.53	105.00	79568
2012-03-28	104.82	104.82	103.60	104.34	114997
2012-03-29	104.00	106.33	104.00	106.13	125464
2012-03-30	106.33	107.15	106.23	106.79	111210
2012-04-02	106.34	106.94	105.20	106.66	167059
2012-04-03	106.50	107.18	105.00	105.62	94176
2012-04-04	105.00	105.17	102.90	103.15	87080
2012-04-05	103.02	103.76	101.88	103.38	55584
2012-04-09	101.45	106.00	101.02	103.47	81834
2012-04-10	103.70	104.69	101.75	102.06	76287
2012-04-11	102.73	102.89	101.90	102.89	38189
2012-04-12	102.75	103.14	101.25	102.71	36949
2012-04-13	102.26	103.02	101.97	102.60	46854
2012-04-16	103.37	103.37	101.99	102.86	36140
2012-04-17	103.26	104.10	102.64	103.30	43564
2012-04-18	102.80	102.84	101.52	101.99	52377
2012-04-19	102.09	102.68	101.12	101.14	117925
2012-04-20	100.24	101.25	98.09	99.06	160733
2012-04-23	98.67	100.09	97.47	99.98	105423
2012-04-24	100.33	101.34	99.41	100.20	84505
2012-04-25	100.59	101.19	98.00	98.31	112149
2012-04-26	98.35	100.65	98.35	100.61	54995
2012-04-27	100.58	101.09	99.55	99.96	93114
2012-04-30	100.22	103.93	99.76	103.32	177182
2012-05-01	103.71	107.00	103.18	105.42	384191
2012-05-02	105.42	109.75	105.21	109.01	344925
2012-05-03	108.61	110.86	105.82	110.65	435709
2012-05-04	110.19	110.98	108.11	109.42	217908
2012-05-07	109.66	110.72	108.06	109.27	136191
2012-05-08	108.49	108.71	106.27	107.17	121696
2012-05-09	106.66	107.09	105.71	106.11	123087
2012-05-10	106.09	106.93	105.77	106.56	140541
2012-05-11	105.91	108.18	105.73	108.11	62657
2012-05-14	107.26	109.28	106.65	108.75	168922
2012-05-15	108.48	109.90	106.64	107.12	111308
2012-05-16	107.15	107.70	104.27	104.50	79141
2012-05-17	104.78	105.10	102.47	102.51	83399
2012-05-18	102.19	104.22	101.79	102.99	72782
2012-05-21	103.08	106.19	102.48	105.98	173006
2012-05-22	105.58	108.69	104.74	105.91	86150
2012-05-23	105.34	105.88	103.47	105.59	69430
2012-05-24	105.74	107.89	105.51	106.54	118294
2012-05-25	106.21	107.27	104.81	105.22	63932
2012-05-29	105.79	107.97	105.00	107.19	88709
2012-05-30	106.17	107.01	105.15	105.36	102067
2012-05-31	105.29	105.57	104.02	104.85	61070
2012-06-01	103.39	105.41	103.39	104.58	108684
2012-06-04	104.75	107.33	103.00	104.00	94671
2012-06-05	103.44	104.95	102.89	104.43	50382
2012-06-06	105.08	109.88	105.08	108.20	128591
2012-06-07	109.10	109.28	108.34	108.89	84082
2012-06-08	108.69	110.56	108.06	110.05	109240
2012-06-11	110.90	111.38	107.55	107.60	111222
2012-06-12	107.60	110.00	107.24	109.73	129891
2012-06-13	109.95	113.80	109.80	112.48	277208
2012-06-14	112.13	112.15	110.56	111.11	107747
2012-06-15	111.03	112.25	110.11	111.10	144843
2012-06-18	111.24	114.44	111.10	113.69	132150
2012-06-19	113.69	120.00	113.69	116.05	213132
2012-06-20	116.45	117.41	114.68	115.91	92569
2012-06-21	115.71	116.59	112.68	112.91	87094
2012-06-22	112.97	117.80	112.97	115.11	141399
2012-06-25	114.92	115.70	114.33	114.79	74316
2012-06-26	114.95	118.42	114.95	117.37	82843
2012-06-27	117.30	119.50	117.19	119.01	74885
2012-06-28	118.70	118.94	115.94	117.96	63832
2012-06-29	119.87	122.31	119.29	121.00	113210
2012-07-02	121.49	123.87	120.76	123.42	155796
2012-07-03	125.00	127.38	123.79	127.01	120929
2012-07-05	126.99	128.07	125.20	127.98	169949
2012-07-06	126.99	127.80	123.96	124.39	74697
2012-07-09	120.00	121.95	114.66	116.27	330263
2012-07-10	116.17	117.47	112.80	113.71	143997
2012-07-11	113.97	114.72	113.02	114.00	86395
2012-07-12	113.20	114.56	112.85	114.11	58078
2012-07-13	114.47	115.73	113.74	114.14	78531
2012-07-16	113.70	115.67	113.70	114.30	59097
2012-07-17	114.51	116.35	113.85	114.94	54655
2012-07-18	115.11	116.04	112.36	113.60	76911
2012-07-19	114.49	115.86	113.80	114.81	60147
2012-07-20	114.26	114.70	110.79	111.34	134271
2012-07-23	109.74	113.78	109.48	113.14	96476
2012-07-24	113.82	113.82	109.50	110.25	89937
2012-07-25	110.68	112.00	108.12	108.40	78883
2012-07-26	109.20	110.72	108.46	110.63	71800
2012-07-27	110.66	113.50	110.40	112.96	123871
2012-07-30	112.92	113.10	110.31	110.53	99271
2012-07-31	110.41	110.66	106.43	107.72	143683
2012-08-01	108.93	112.00	106.50	106.62	181851
2012-08-02	100.62	111.73	97.66	109.42	405685
2012-08-03	109.92	112.46	109.25	110.34	118946
2012-08-06	110.50	114.02	110.00	113.54	134599
2012-08-07	114.01	115.86	113.44	114.31	100480
2012-08-08	113.96	114.76	112.99	113.51	61176
2012-08-09	113.25	114.23	110.47	111.05	59786
2012-08-10	110.49	111.98	109.75	111.15	45183
2012-08-13	111.14	111.14	107.94	108.35	94229
2012-08-14	108.90	108.90	107.22	108.44	98313
2012-08-15	108.32	110.37	107.79	109.75	55751
2012-08-16	109.42	109.81	107.91	108.80	102133
2012-08-17	108.56	109.71	107.44	109.22	82266
2012-08-20	108.60	109.01	104.58	106.46	108741
2012-08-21	107.29	108.30	104.96	105.59	95545
2012-08-22	105.85	105.86	100.63	103.54	186937
2012-08-23	103.52	103.52	98.36	101.13	344175
2012-08-24	101.83	101.98	100.06	101.12	75637
2012-08-27	101.07	101.07	99.20	100.96	85542
2012-08-28	100.64	101.85	100.26	101.70	63683
2012-08-29	101.49	104.48	100.40	103.35	174291
2012-08-30	103.24	103.56	101.80	102.92	79989
2012-08-31	103.52	103.79	102.29	103.03	49291
2012-09-04	103.78	103.91	101.22	103.13	64030
2012-09-05	103.06	103.09	101.56	102.15	75466
2012-09-06	102.96	103.87	101.73	102.69	110933
2012-09-07	103.09	103.64	100.80	103.46	135016
2012-09-10	102.83	104.34	101.81	104.33	127054
2012-09-11	104.59	105.00	103.65	104.43	76471
2012-09-12	104.99	106.08	103.74	104.53	112747
2012-09-13	102.88	105.11	101.38	104.97	124506
2012-09-14	105.44	109.22	104.30	109.19	173792
2012-09-17	109.04	109.73	107.77	109.15	89922
2012-09-18	108.88	111.65	108.88	110.95	145876
2012-09-19	111.11	111.11	109.00	109.30	71696
2012-09-20	109.13	109.98	107.98	108.38	84824
2012-09-21	109.60	109.60	107.50	107.79	71214
2012-09-24	107.22	108.52	106.74	108.00	56259
2012-09-25	108.09	108.59	107.53	107.88	57984
2012-09-26	108.23	109.76	108.22	109.39	82982
2012-09-27	110.00	113.71	109.93	113.70	113693
2012-09-28	113.10	113.38	111.46	111.97	71464
2012-10-01	107.42	109.78	107.42	109.08	243709
2012-10-02	109.08	110.00	107.74	107.85	111647
2012-10-03	107.56	107.84	104.81	105.19	110107
2012-10-04	105.62	105.91	104.55	105.74	112129
2012-10-05	106.78	107.77	105.77	106.68	134611
2012-10-08	106.04	107.65	105.89	107.42	65399
2012-10-09	107.28	107.28	105.97	106.16	74534
2012-10-10	106.43	107.71	105.80	106.39	58014
2012-10-11	106.89	107.34	105.29	105.32	36847
2012-10-12	105.57	106.96	105.50	106.85	73760
2012-10-15	107.00	107.32	106.27	106.81	33503
2012-10-16	107.95	107.96	106.59	107.17	101006
2012-10-17	107.36	110.00	107.01	110.00	59638
2012-10-18	110.15	111.82	109.17	109.90	52237
2012-10-19	109.23	109.90	108.30	109.16	76007
2012-10-22	108.81	108.81	106.22	106.90	64825
2012-10-23	106.51	108.07	105.26	107.34	43628
2012-10-24	107.29	107.51	105.11	105.68	42796
2012-10-25	105.97	106.74	105.00	105.32	52416
2012-10-26	105.48	106.48	104.36	105.75	69570
2012-10-31	105.45	109.88	105.45	107.58	81709
2012-11-01	108.16	109.85	107.41	108.00	117813
2012-11-02	111.00	117.00	109.21	116.58	400827
2012-11-05	116.00	118.19	114.64	117.42	200020
2012-11-06	117.88	118.27	115.44	117.19	105042
2012-11-07	115.82	117.25	114.71	115.04	100824
2012-11-08	114.58	115.62	113.03	113.04	110214
2012-11-09	112.55	114.00	111.29	112.83	108123
2012-11-12	112.54	112.87	111.42	111.55	36795
2012-11-13	110.95	112.62	110.95	112.12	88680
2012-11-14	112.40	113.95	111.22	111.82	66132
2012-11-15	111.34	113.09	109.69	111.60	98933
2012-11-16	111.28	112.94	110.02	112.57	67852
2012-11-19	113.17	115.13	111.64	112.17	85392
2012-11-20	112.32	116.58	112.00	114.47	168290
2012-11-21	114.68	116.00	112.50	114.16	73496
2012-11-23	114.72	115.50	113.21	115.49	27734
2012-11-26	114.84	115.86	112.64	114.10	105258
2012-11-27	114.00	114.00	112.50	112.95	103359
2012-11-28	112.24	114.00	110.90	113.25	100926
2012-11-29	114.00	114.25	112.76	114.00	91811
2012-11-30	114.00	114.00	112.43	112.97	72618
2012-12-03	113.00	113.46	111.67	113.00	59890
2012-12-04	112.82	113.10	112.52	113.00	34631
2012-12-05	113.47	113.47	111.70	112.89	87230
2012-12-06	112.96	113.00	111.70	113.00	17172
2012-12-07	113.10	113.10	112.01	112.94	18230
2012-12-10	112.87	113.16	112.41	113.00	42266
2012-12-11	112.98	113.15	112.58	113.00	40559
2012-12-12	113.00	114.23	112.58	114.23	73604
2012-12-13	128.50	134.00	127.20	131.94	891742
2012-12-14	130.00	134.39	128.48	132.38	290292
2012-12-17	132.39	139.09	131.78	138.87	531675
2012-12-18	138.31	142.50	137.75	139.24	305705
2012-12-19	138.51	139.68	136.68	137.91	117689
2012-12-20	136.70	137.82	136.01	137.41	101098
2012-12-21	137.95	138.43	136.68	137.88	167505
2012-12-24	137.31	138.57	137.31	137.75	68972
2012-12-26	137.73	138.74	135.50	135.73	69679
2012-12-27	135.58	136.39	134.76	134.85	99619
2012-12-28	134.26	135.43	132.59	132.98	100214
2012-12-31	132.51	134.72	132.18	134.45	136682
2013-01-02	137.60	139.86	135.74	139.44	176766
2013-01-03	139.32	142.00	138.29	141.25	126853
2013-01-04	140.78	142.00	136.33	137.37	128100
2013-01-07	137.08	137.10	135.21	135.84	58344
2013-01-08	135.98	136.07	134.42	134.72	124372
2013-01-09	135.51	136.24	135.07	136.00	101431
2013-01-10	135.81	137.12	135.78	137.00	44335
2013-01-11	137.32	137.95	136.56	137.57	40519
2013-01-14	136.85	138.67	136.60	138.56	57086
2013-01-15	138.00	140.07	137.28	139.83	52677
2013-01-16	140.30	140.74	138.82	139.68	76235
2013-01-17	140.51	143.39	139.14	142.06	73601
2013-01-18	141.50	142.94	140.38	142.85	85217
2013-01-22	142.98	143.81	142.25	143.78	68134
2013-01-23	143.00	144.42	142.26	144.15	58721
2013-01-24	144.00	146.27	143.27	145.77	85627
2013-01-25	145.74	146.26	142.54	144.17	124055
2013-01-28	144.36	144.88	139.67	142.05	96621
2013-01-29	142.20	143.47	139.84	140.80	133687
2013-01-30	140.80	142.06	140.62	141.51	43044
2013-01-31	140.89	141.47	139.50	140.34	53988
2013-02-01	140.76	141.28	139.88	140.75	72943
2013-02-04	141.00	141.75	139.50	140.06	64764
2013-02-05	140.15	141.78	139.44	141.00	54454
2013-02-06	140.09	141.25	138.79	139.07	50964
2013-02-07	139.74	139.99	138.07	139.57	37582
2013-02-08	139.13	140.50	139.13	139.70	42617
2013-02-11	139.70	142.00	139.60	141.50	43970
2013-02-12	141.81	143.51	141.57	142.82	73238
2013-02-13	143.13	144.25	141.79	142.59	50337
2013-02-14	142.24	146.50	141.46	146.16	107318
2013-02-15	146.73	148.00	145.17	147.53	95994
2013-02-19	148.27	157.82	148.27	157.72	201831
2013-02-20	157.00	162.31	152.27	152.94	333749
2013-02-21	150.00	152.80	147.41	149.93	203427
2013-02-22	150.01	153.00	149.58	152.97	81470
2013-02-25	153.88	161.37	152.06	157.73	296784
2013-02-26	158.07	161.00	157.17	157.85	91539
2013-02-27	158.15	158.15	154.31	155.96	92275
2013-02-28	155.25	157.58	151.99	155.43	94462
2013-03-01	154.65	155.88	153.29	155.47	62551
2013-03-04	155.00	156.92	154.73	155.36	88059
2013-03-05	156.36	160.30	155.98	159.09	96715
2013-03-06	159.28	159.28	156.33	157.44	70822
2013-03-07	157.00	157.30	155.62	156.19	71732
2013-03-08	156.51	157.51	155.88	157.03	44723
2013-03-11	156.61	160.42	155.70	158.14	71037
2013-03-12	157.83	158.24	156.28	157.64	27622
2013-03-13	157.99	158.91	157.25	158.20	30167
2013-03-14	158.24	159.31	156.20	159.12	69407
2013-03-15	159.46	160.46	157.24	159.83	61366
2013-03-18	159.00	161.89	156.00	160.61	85957
2013-03-19	160.47	164.52	160.18	163.49	105095
2013-03-20	163.27	163.75	161.15	162.75	65773
2013-03-21	162.00	162.38	160.03	161.47	56097
2013-03-22	160.24	161.29	158.94	159.55	101943
2013-03-25	160.56	161.00	158.36	159.53	111351
2013-03-26	159.60	160.27	158.30	159.65	83413
2013-03-27	158.59	160.00	158.06	159.96	88365
2013-03-28	160.42	160.42	158.96	159.64	57881
2013-04-01	159.94	160.23	158.26	159.48	76098
2013-04-02	159.49	163.39	159.07	159.90	78088
2013-04-03	159.60	160.67	156.32	156.53	65657
2013-04-04	156.09	156.96	155.34	156.17	52624
2013-04-05	154.51	155.80	152.93	154.24	73676
2013-04-08	154.04	156.07	153.11	155.48	61717
2013-04-09	155.90	155.90	152.24	152.59	53648
2013-04-10	152.30	155.54	152.30	154.52	65679
2013-04-11	154.15	155.73	153.34	155.38	153247
2013-04-12	155.28	157.83	154.25	157.50	105655
2013-04-15	156.62	160.71	156.62	159.43	105321
2013-04-16	160.42	161.75	160.09	160.97	70613
2013-04-17	160.97	160.97	158.57	158.78	49676
2013-04-18	158.90	160.44	157.47	159.51	56071
2013-04-19	159.45	166.79	159.19	166.11	115317
2013-04-22	165.87	168.81	165.23	166.48	63675
2013-04-23	166.50	169.09	165.90	168.76	75141
2013-04-24	169.22	169.22	166.26	167.25	63376
2013-04-25	167.59	169.57	167.07	167.64	48262
2013-04-26	167.41	169.88	166.25	168.77	47769
2013-04-29	169.31	172.05	168.80	170.57	86828
2013-04-30	170.70	170.70	167.72	169.32	59714
2013-05-01	169.32	169.52	165.73	166.03	106578
2013-05-02	157.95	158.64	145.27	146.72	614785
2013-05-03	147.92	150.00	146.63	149.12	197533
2013-05-06	147.94	149.05	147.14	147.91	133347
2013-05-07	147.20	151.14	146.79	150.99	99335
2013-05-08	150.66	151.59	148.52	149.05	88770
2013-05-09	148.86	148.86	145.03	145.22	78277
2013-05-10	145.00	146.46	143.42	145.53	109106
2013-05-13	146.33	148.10	145.85	146.48	38982
2013-05-14	146.62	150.61	146.57	150.27	83159
2013-05-15	150.50	152.49	150.46	152.14	60734
2013-05-16	151.83	155.22	151.55	153.79	91853
2013-05-17	153.71	156.25	153.45	155.26	115529
2013-05-20	155.49	156.00	153.30	153.96	49153
2013-05-21	153.78	153.97	152.51	153.33	35013
2013-05-22	153.23	153.79	150.01	150.38	42064
2013-05-23	149.97	152.42	148.00	152.37	69022
2013-05-24	152.38	152.86	149.85	150.19	74996
2013-05-28	151.01	152.06	150.43	151.49	84287
2013-05-29	150.49	151.36	149.24	149.83	39583
2013-05-30	149.81	151.39	149.36	150.11	36711
2013-05-31	149.08	153.46	149.03	152.84	66238
2013-06-03	152.61	155.05	152.00	154.09	62847
2013-06-04	154.73	155.79	151.47	153.68	53223
2013-06-05	153.26	155.32	153.16	153.44	44284
2013-06-06	153.02	153.96	151.69	153.04	48058
2013-06-07	154.15	156.78	153.10	156.74	23098
2013-06-10	157.00	157.95	153.95	155.26	42905
2013-06-11	154.13	157.55	152.80	156.49	20928
2013-06-12	162.00	167.16	161.14	165.06	147181
2013-06-13	165.82	169.93	164.24	167.33	64525
2013-06-14	166.64	167.75	165.51	165.82	29598
2013-06-17	166.18	170.51	166.00	170.11	63071
2013-06-18	170.08	172.00	168.80	171.53	61490
2013-06-19	171.56	174.33	170.08	170.35	44840
2013-06-20	169.93	169.99	165.44	165.96	51463
2013-06-21	166.50	169.34	166.04	168.50	76456
2013-06-24	166.99	170.29	166.41	169.38	64249
2013-06-25	170.00	173.14	169.09	172.83	48892
2013-06-26	173.11	174.59	171.85	171.93	26910
2013-06-27	172.25	173.19	169.81	171.75	46851
2013-06-28	171.01	173.19	170.18	170.64	54769
2013-07-01	170.39	174.89	170.39	173.74	35052
2013-07-02	173.26	176.47	171.87	174.35	50473
2013-07-03	172.94	174.66	171.82	174.58	11234
2013-07-05	175.50	176.50	174.16	175.46	25278
2013-07-08	175.29	177.66	174.52	177.66	32924
2013-07-09	178.76	179.41	175.23	178.37	45406
2013-07-10	178.85	180.19	176.69	179.27	35286
2013-07-11	180.94	180.94	179.00	179.91	50066
2013-07-12	179.33	181.03	178.71	180.20	31819
2013-07-15	180.20	181.83	179.20	180.72	56389
2013-07-16	180.14	181.68	179.31	180.19	36620
2013-07-17	180.18	180.49	179.22	179.84	30279
2013-07-18	179.80	180.00	178.20	178.54	43756
2013-07-19	178.27	179.85	178.27	179.72	29370
2013-07-22	180.09	180.36	178.00	180.00	48548
2013-07-23	179.73	180.72	179.00	179.87	29569
2013-07-24	180.50	180.69	178.33	179.35	47603
2013-07-25	178.71	181.00	178.71	180.21	27891
2013-07-26	179.11	180.94	178.41	179.30	35170
2013-07-29	179.77	182.50	179.30	181.59	22310
2013-07-30	182.28	182.99	176.88	180.45	46007
2013-07-31	180.19	180.54	178.37	178.98	50045
2013-08-01	192.72	208.56	190.01	204.17	305174
2013-08-02	203.90	204.52	202.00	204.42	79537
2013-08-05	204.00	213.33	202.25	213.24	84205
2013-08-06	213.00	216.38	210.29	210.72	57698
2013-08-07	211.50	211.68	208.58	209.87	19212
2013-08-08	210.14	212.62	208.92	212.13	31834
2013-08-09	210.81	212.54	209.11	211.40	26956
2013-08-12	212.23	212.59	210.76	211.65	31573
2013-08-13	213.98	214.11	211.99	214.07	22487
2013-08-14	214.94	215.98	211.40	211.70	31873
2013-08-15	210.43	210.52	204.95	205.45	42848
2013-08-16	204.45	206.00	201.71	205.61	30554
2013-08-19	206.10	208.93	205.17	205.50	20716
2013-08-20	206.26	208.25	204.11	205.79	30888
2013-08-21	205.79	208.08	204.20	205.40	18339
2013-08-22	206.47	208.61	206.47	207.97	20548
2013-08-23	209.02	214.07	208.10	213.09	18762
2013-08-26	214.30	214.32	209.21	212.47	46015
2013-08-27	211.39	211.71	205.00	205.77	51953
2013-08-28	204.50	208.71	203.05	207.56	23647
2013-08-29	208.00	214.28	207.60	213.76	38540
2013-08-30	213.30	213.63	210.37	211.84	29965
2013-09-03	216.08	220.97	215.17	218.67	78517
2013-09-04	218.70	221.30	216.41	220.78	80362
2013-09-05	221.15	224.07	220.48	223.57	26014
2013-09-06	224.84	226.30	220.89	224.42	33936
2013-09-09	225.68	227.10	224.59	226.07	44739
2013-09-10	227.64	229.33	226.12	226.79	43050
2013-09-11	227.26	227.40	223.78	224.42	51817
2013-09-12	225.05	227.40	223.98	226.69	33212
2013-09-13	227.86	228.50	224.72	227.86	33415
2013-09-16	230.00	234.82	229.24	231.99	53063
2013-09-17	232.80	240.78	232.80	238.73	77080
2013-09-18	239.45	245.60	236.34	245.48	46096
2013-09-19	245.14	249.40	243.93	248.97	60366
2013-09-20	249.80	250.00	246.00	247.98	114278
2013-09-23	246.51	249.71	239.51	243.00	114611
2013-09-24	243.20	244.49	240.22	242.35	84599
2013-09-25	243.70	246.08	241.99	245.51	23565
2013-09-26	246.66	248.29	245.50	246.86	27989
2013-09-27	245.00	247.10	243.78	244.63	33951
2013-09-30	247.37	250.34	238.57	244.21	68382
2013-10-01	244.24	246.09	242.92	244.95	49068
2013-10-02	242.87	244.16	241.43	242.99	40703
2013-10-03	243.39	244.99	238.24	240.95	43214
2013-10-04	239.94	243.36	238.73	241.28	32504
2013-10-07	239.75	241.88	237.12	237.80	34924
2013-10-08	236.59	238.39	227.34	229.14	62881
2013-10-09	229.22	230.60	225.84	228.10	34304
2013-10-10	230.16	234.00	230.16	233.17	62388
2013-10-11	233.00	239.67	231.91	238.38	64122
2013-10-14	236.79	244.49	235.86	242.41	32615
2013-10-15	242.91	243.75	240.00	240.05	30115
2013-10-16	241.01	243.60	240.51	241.25	24104
2013-10-17	242.70	249.31	242.69	248.77	47547
2013-10-18	251.19	256.61	248.71	256.60	63549
2013-10-21	256.86	259.99	254.09	259.25	59706
2013-10-22	261.56	265.53	245.50	250.00	93514
2013-10-23	248.29	250.39	241.55	242.36	67290
2013-10-24	241.29	245.22	240.12	244.50	35356
2013-10-25	245.43	246.96	241.20	243.25	32003
2013-10-28	242.68	244.81	241.29	244.50	29824
2013-10-29	244.24	246.00	242.62	245.70	28080
2013-10-30	247.00	249.44	246.26	247.70	66782
2013-10-31	240.00	243.00	227.05	229.59	162452
2013-11-01	229.43	233.09	227.14	232.56	74292
2013-11-04	237.30	240.27	235.02	238.12	58171
2013-11-05	237.67	246.48	235.76	245.27	60266
2013-11-06	247.08	248.94	245.02	246.03	45774
2013-11-07	246.40	247.18	235.18	235.57	48120
2013-11-08	235.90	242.99	235.13	242.69	39772
2013-11-11	241.62	243.71	239.22	241.54	20974
2013-11-12	240.28	243.21	240.04	242.21	14200
2013-11-13	241.17	243.84	239.50	242.94	27208
2013-11-14	243.55	243.55	239.59	242.92	28959
2013-11-15	241.77	242.83	240.36	242.75	39573
2013-11-18	242.61	243.66	240.26	242.40	32350
2013-11-19	243.19	244.86	242.01	243.99	22335
2013-11-20	245.00	245.00	242.77	243.44	13030
2013-11-21	243.91	246.80	242.80	246.05	21808
2013-11-22	246.61	249.50	245.03	247.54	27058
2013-11-25	247.05	247.05	241.73	242.51	23965
2013-11-26	242.24	248.24	241.74	247.55	32428
2013-11-27	248.41	248.41	245.40	246.20	21249
2013-11-29	247.64	249.40	241.08	244.80	15210
2013-12-02	245.00	245.00	236.87	236.88	40039
2013-12-03	236.34	237.71	232.43	234.68	57465
2013-12-04	234.73	236.74	231.14	233.72	29280
2013-12-05	234.20	235.91	232.01	235.00	41942
2013-12-06	239.42	239.99	234.06	236.00	42204
2013-12-09	235.43	236.80	232.55	235.01	28083
2013-12-10	235.42	237.08	232.32	233.83	31831
2013-12-11	232.68	232.68	224.76	225.82	66574
2013-12-12	225.42	228.39	223.09	224.22	49806
2013-12-13	224.30	227.00	223.00	224.00	32833
2013-12-16	224.36	229.21	224.11	228.75	36783
2013-12-17	228.15	230.10	226.20	229.47	32006
2013-12-18	229.47	234.00	227.79	233.90	31929
2013-12-19	234.30	234.30	230.55	232.65	32762
2013-12-20	232.87	238.21	231.91	237.97	86139
2013-12-23	238.40	244.60	236.56	244.59	63660
2013-12-24	244.00	244.00	238.26	239.20	37407
2013-12-26	240.14	245.70	238.91	244.66	23211
2013-12-27	246.53	246.53	242.02	242.10	31450
2013-12-30	241.84	241.84	236.68	239.79	40482
2013-12-31	241.04	244.25	238.67	241.79	66757
2014-01-02	239.75	239.92	221.53	222.12	118654
2014-01-03	223.46	225.48	215.73	218.68	125756
2014-01-06	222.42	227.18	220.31	221.24	81407
2014-01-07	222.71	232.40	222.01	231.45	114734
2014-01-08	232.03	232.03	224.85	226.40	98410
2014-01-09	226.62	228.20	224.00	224.95	60338
2014-01-10	226.67	227.23	223.28	225.08	76097
2014-01-13	223.78	228.08	218.80	219.24	150810
2014-01-14	220.81	222.66	219.31	220.96	102274
2014-01-15	221.00	222.04	219.36	220.28	80224
2014-01-16	219.86	220.99	218.05	219.74	63669
2014-01-17	220.19	221.23	218.13	218.76	69095
2014-01-21	220.00	222.55	219.57	220.68	92401
2014-01-22	220.49	221.90	219.61	220.43	56251
2014-01-23	219.79	220.00	215.31	218.33	69695
2014-01-24	216.31	217.50	213.55	214.26	79695
2014-01-27	212.62	215.83	209.00	212.12	109554
2014-01-28	211.56	215.00	211.22	213.70	65503
2014-01-29	211.25	212.65	209.07	210.03	85620
2014-01-30	212.06	213.99	211.01	211.35	69901
2014-01-31	207.71	211.74	207.07	208.31	112545
2014-02-03	208.54	209.99	203.28	205.53	120398
2014-02-04	205.77	208.88	204.00	206.27	66631
2014-02-05	205.65	205.94	202.78	204.41	68308
2014-02-06	205.00	206.18	203.51	203.81	59484
2014-02-07	205.09	208.72	204.93	208.23	68408
2014-02-10	207.31	208.90	206.23	208.52	62550
2014-02-11	209.55	216.03	208.53	215.20	56948
2014-02-12	215.30	220.66	214.82	220.36	100312
2014-02-13	220.28	225.75	219.50	225.59	107528
2014-02-14	225.85	226.86	221.56	225.19	69771
2014-02-18	225.44	227.37	222.61	225.78	52257
2014-02-19	225.00	226.84	223.34	225.09	42276
2014-02-20	225.99	229.57	224.52	228.48	39091
2014-02-21	228.88	229.08	225.98	229.07	48278
2014-02-24	230.00	234.53	227.56	232.75	56486
2014-02-25	232.71	242.45	230.43	235.18	205510
2014-02-26	227.25	238.34	225.00	237.11	186439
2014-02-27	235.88	237.25	230.94	233.61	63620
2014-02-28	234.50	237.69	232.46	236.75	58512
2014-03-03	233.20	239.60	228.14	235.23	120654
2014-03-04	235.50	245.88	235.50	243.53	178614
2014-03-05	242.38	246.19	240.50	243.94	61631
2014-03-06	245.50	247.13	242.88	245.01	76225
2014-03-07	246.08	246.08	240.04	240.87	183098
2014-03-10	239.74	246.30	239.37	242.80	79781
2014-03-11	243.69	245.18	238.37	239.39	48441
2014-03-12	237.25	243.52	235.57	241.24	46840
2014-03-13	242.24	242.84	238.24	239.25	39413
2014-03-14	238.60	244.60	237.35	242.63	45873
2014-03-17	244.08	246.00	242.89	244.73	39528
2014-03-18	244.64	245.46	243.79	245.07	37441
2014-03-19	245.07	245.07	236.47	238.61	97144
2014-03-20	237.90	242.08	235.39	241.72	46041
2014-03-21	244.00	249.81	242.06	249.81	119334
2014-03-24	249.61	249.80	245.17	245.94	82800
2014-03-25	247.53	248.26	244.00	244.93	39676
2014-03-26	245.84	247.50	241.40	242.71	71930
2014-03-27	243.22	247.52	241.11	244.33	55222
2014-03-28	244.66	249.00	242.36	242.40	38818
2014-03-31	243.17	247.47	242.00	244.73	72039
2014-04-01	245.72	248.00	242.35	244.20	64586
2014-04-02	244.00	246.98	242.79	244.26	41423
2014-04-03	245.23	246.98	240.00	241.85	52956
2014-04-04	243.65	243.65	232.84	235.62	103759
2014-04-07	235.00	239.29	234.16	236.55	70616
2014-04-08	236.62	238.50	236.18	237.07	46609
2014-04-09	237.13	240.74	236.61	239.88	36826
2014-04-10	240.17	243.00	236.73	236.73	79595
2014-04-11	235.00	237.39	230.74	234.40	70310
2014-04-14	236.20	238.22	232.26	234.68	33121
2014-04-15	235.22	235.31	227.96	233.64	43743
2014-04-16	235.65	236.83	233.54	235.55	23551
2014-04-17	235.50	235.56	231.21	233.88	43716
2014-04-21	234.15	235.60	231.55	234.30	26988
2014-04-22	234.78	246.42	234.01	244.54	89751
2014-04-23	244.68	247.54	237.08	237.90	87382
2014-04-24	240.87	242.96	237.91	238.63	31188
2014-04-25	237.71	237.71	231.52	234.34	53250
2014-04-28	235.77	237.96	230.05	234.26	51184
2014-04-29	235.00	239.71	234.53	238.02	60024
2014-04-30	236.90	246.04	236.39	246.04	86815
2014-05-01	235.39	237.00	220.55	235.14	229701
2014-05-02	236.20	241.97	235.04	240.31	67878
2014-05-05	239.42	240.81	238.12	239.24	48396
2014-05-06	238.68	239.85	232.95	233.30	77180
2014-05-07	234.08	235.93	231.59	234.88	91809
2014-05-08	233.53	237.79	230.08	231.47	84535
2014-05-09	230.00	230.94	222.00	223.25	109355
2014-05-12	224.01	234.22	224.01	233.43	78574
2014-05-13	233.39	233.39	227.19	227.64	48221
2014-05-14	227.00	227.00	220.52	220.54	63325
2014-05-15	220.00	220.21	215.70	219.66	99844
2014-05-16	219.66	225.12	219.66	225.11	45809
2014-05-19	223.18	228.79	222.96	228.47	78913
2014-05-20	227.78	227.78	221.09	223.79	129885
2014-05-21	225.57	225.83	220.00	220.35	70241
2014-05-22	220.78	224.00	219.11	222.17	66325
2014-05-23	222.34	222.72	219.74	221.96	42515
2014-05-27	222.12	223.98	219.00	221.78	51942
2014-05-28	220.85	222.40	218.00	218.90	62535
2014-05-29	218.86	220.05	217.81	218.95	40392
2014-05-30	219.57	219.76	213.59	214.41	94232
2014-06-02	214.34	218.43	214.34	218.33	89092
2014-06-03	217.84	217.84	212.61	214.83	51769
2014-06-04	213.70	214.24	212.12	212.43	67224
2014-06-05	212.50	214.52	208.82	213.34	61065
2014-06-06	214.75	216.00	213.20	215.24	64185
2014-06-09	214.66	216.27	212.72	215.03	55912
2014-06-10	215.00	216.20	212.76	214.13	46994
2014-06-11	213.00	213.99	211.80	212.07	66384
2014-06-12	216.27	218.61	215.29	217.47	106030
2014-06-13	218.76	220.10	217.00	219.11	54979
2014-06-16	219.48	221.66	215.88	220.94	71540
2014-06-17	221.00	224.00	219.59	222.49	55151
2014-06-18	222.00	224.00	221.10	224.00	32279
2014-06-19	224.17	227.09	223.78	226.23	57420
2014-06-20	226.00	226.75	224.61	226.17	80400
2014-06-23	226.52	226.67	221.89	222.36	49512
2014-06-24	222.00	222.63	218.66	219.65	44325
2014-06-25	218.27	223.77	218.04	223.30	48639
2014-06-26	222.75	222.75	220.00	222.16	31273
2014-06-27	220.41	225.00	220.41	222.33	46458
2014-06-30	221.49	224.00	220.62	223.52	56157
2014-07-01	223.39	229.95	223.39	228.68	77219
2014-07-02	228.77	229.71	227.04	228.92	47668
2014-07-03	228.80	233.93	228.80	232.30	48169
2014-07-07	229.96	233.50	229.96	231.76	56875
2014-07-08	230.71	231.53	228.28	230.37	52518
2014-07-09	231.71	231.99	229.37	230.97	35911
2014-07-10	226.56	227.40	225.35	226.32	49569
2014-07-11	225.51	227.04	224.02	226.69	26501
2014-07-14	227.01	231.29	226.70	229.18	40985
2014-07-15	230.13	230.29	225.61	226.37	49074
2014-07-16	227.46	227.59	223.75	225.12	31853
2014-07-17	223.66	223.99	219.00	219.50	39271
2014-07-18	219.12	223.81	219.12	223.65	37116
2014-07-21	222.26	222.81	219.84	221.68	26991
2014-07-22	221.69	223.47	220.23	220.85	27946
2014-07-23	220.62	222.75	220.01	222.07	24886
2014-07-24	222.56	223.00	220.01	222.35	27321
2014-07-25	221.01	221.71	216.96	219.24	32377
2014-07-28	220.14	220.32	216.10	217.53	36532
2014-07-29	218.25	219.16	216.32	217.80	29429
2014-07-30	218.90	225.21	217.10	224.81	69941
2014-07-31	220.31	225.88	218.01	220.40	88107
2014-08-01	220.06	221.43	216.35	217.75	51020
2014-08-04	218.01	222.17	215.60	221.68	39184
2014-08-05	220.88	223.75	219.73	222.01	37256
2014-08-06	221.25	225.46	221.25	224.63	36120
2014-08-07	225.46	230.00	222.90	230.00	64188
2014-08-08	230.00	232.83	228.00	232.33	52632
2014-08-11	233.00	233.45	230.24	230.86	43751
2014-08-12	230.00	230.00	226.06	228.19	34671
2014-08-13	229.76	229.76	226.26	228.83	40163
2014-08-14	229.96	230.00	227.38	228.05	25967
2014-08-15	230.22	230.22	225.20	228.83	71908
2014-08-18	230.00	233.18	227.87	232.61	44745
2014-08-19	232.70	233.50	228.10	229.86	47012
2014-08-20	227.93	227.93	225.80	226.99	23942
2014-08-21	227.02	227.49	226.16	227.07	49465
2014-08-22	227.39	227.99	226.79	227.25	56517
2014-08-25	227.55	228.58	225.58	227.28	28622
2014-08-26	227.92	228.60	226.10	227.82	53108
2014-08-27	227.83	228.22	224.98	226.00	21484
2014-08-28	224.49	224.99	222.21	223.00	28915
2014-08-29	222.67	222.75	220.44	220.98	45376
2014-09-02	220.79	223.49	220.00	223.07	67815
2014-09-03	223.51	223.51	218.03	219.94	66711
2014-09-04	219.77	221.75	218.04	219.31	46196
2014-09-05	218.30	218.30	215.50	217.05	39418
2014-09-08	216.26	217.33	215.27	216.88	24477
2014-09-09	217.21	217.21	214.16	215.69	42795
2014-09-10	215.04	216.68	214.00	215.84	24046
2014-09-11	215.51	218.55	213.37	217.47	27480
2014-09-12	218.08	218.83	216.30	217.76	34195
2014-09-15	218.96	221.33	217.56	218.47	66263
2014-09-16	217.12	226.20	217.12	225.76	74581
2014-09-17	226.15	227.36	221.08	222.81	59170
2014-09-18	223.80	224.94	221.78	223.51	29278
2014-09-19	223.85	224.67	220.83	221.17	45719
2014-09-22	220.83	222.20	217.26	217.87	27162
2014-09-23	217.50	218.66	216.17	217.14	43165
2014-09-24	217.08	222.45	216.50	221.81	42491
2014-09-25	220.76	221.51	217.00	219.01	32917
2014-09-26	219.01	221.59	218.00	220.19	30715
2014-09-29	219.22	223.43	219.00	222.88	37907
2014-09-30	222.90	224.00	220.00	221.76	56504
2014-10-01	220.70	220.70	213.48	214.97	61916
2014-10-02	214.47	216.97	214.47	216.48	29429
2014-10-03	219.05	219.05	217.07	217.72	21007
2014-10-06	218.43	218.43	214.59	215.45	29414
2014-10-07	214.31	215.32	210.10	210.44	31187
2014-10-08	210.77	217.25	210.03	216.23	33306
2014-10-09	216.20	216.20	212.34	213.47	44984
2014-10-10	211.16	217.16	211.16	213.70	33733
2014-10-13	213.46	221.50	212.20	219.70	47462
2014-10-14	220.40	224.74	217.68	222.27	44400
2014-10-15	219.03	224.80	213.23	222.82	76336
2014-10-16	220.81	224.79	218.36	224.66	61308
2014-10-17	226.50	226.50	218.96	220.54	43158
2014-10-20	220.00	223.28	218.43	221.76	38358
2014-10-21	223.47	224.85	221.00	224.28	29595
2014-10-22	223.76	224.19	219.27	219.81	46586
2014-10-23	221.12	223.25	220.11	223.06	39826
2014-10-24	222.75	224.50	221.67	224.39	21362
2014-10-27	224.02	225.50	222.52	225.12	14725
2014-10-28	225.02	229.54	223.64	229.54	47429
2014-10-29	229.29	229.50	225.40	229.50	30407
2014-10-30	227.54	233.00	226.50	231.38	56114
2014-10-31	237.50	252.99	237.40	249.00	277569
2014-11-03	250.04	252.03	241.63	246.40	144391
2014-11-04	246.50	249.72	243.84	246.66	155629
2014-11-05	247.49	253.90	246.60	252.14	100239
2014-11-06	250.69	260.00	250.69	258.44	79470
2014-11-07	257.54	260.00	254.67	258.90	77088
2014-11-10	258.94	266.36	258.29	266.07	75816
2014-11-11	264.38	266.08	262.31	265.66	70685
2014-11-12	264.00	277.76	263.01	266.51	102178
2014-11-13	265.70	265.97	264.32	264.86	11063
2014-11-14	262.17	263.78	261.59	262.80	46777
2014-11-17	262.75	263.55	257.29	257.71	53613
2014-11-18	257.69	259.88	255.86	257.76	34554
2014-11-19	258.54	259.78	251.03	254.15	57639
2014-11-20	253.44	255.96	251.00	253.82	48409
2014-11-21	257.39	257.87	253.15	254.36	41857
2014-11-24	254.69	262.10	254.41	260.48	95815
2014-11-25	261.15	262.12	260.00	262.12	44013
2014-11-26	261.22	265.41	261.00	264.33	45457
2014-11-28	266.00	267.78	262.68	262.97	19448
2014-12-01	263.10	263.88	259.07	260.02	46415
2014-12-02	261.51	265.43	258.00	264.92	46558
2014-12-03	264.03	264.90	262.15	263.28	31822
2014-12-04	263.18	264.53	260.05	264.10	35867
2014-12-05	263.08	269.99	262.14	269.88	45039
2014-12-08	269.21	273.35	267.24	271.96	61793
2014-12-09	270.37	281.70	266.69	280.06	77789
2014-12-10	282.52	284.06	275.18	278.22	104274
2014-12-11	279.70	284.45	279.02	280.37	62779
2014-12-12	275.74	280.00	273.61	279.40	44726
2014-12-15	282.36	282.36	274.40	277.15	71600
2014-12-16	279.14	289.38	275.57	286.82	96261
2014-12-17	286.50	288.99	282.53	285.07	88167
2014-12-18	289.44	299.00	287.30	297.78	101855
2014-12-19	296.74	296.93	288.54	289.33	89770
2014-12-22	288.48	295.00	287.54	292.90	40021
2014-12-23	291.85	293.97	288.09	290.53	40150
2014-12-24	290.36	295.47	288.79	292.15	33250
2014-12-26	294.42	296.91	292.10	295.74	31690
2014-12-29	296.00	297.60	290.71	294.48	37599
2014-12-30	293.57	294.18	287.86	288.61	46302
2014-12-31	288.90	294.33	288.52	289.54	54436
2015-01-02	290.04	290.04	279.00	280.27	75391
2015-01-05	278.98	288.55	278.00	288.20	85671
2015-01-06	288.35	294.88	287.37	293.57	91540
2015-01-07	297.00	298.38	286.68	287.89	69448
2015-01-08	291.06	294.33	288.39	289.78	58677
2015-01-09	289.00	290.91	283.46	284.04	57732
2015-01-12	285.62	290.75	283.08	290.58	35708
2015-01-13	293.44	294.97	287.95	291.51	45864
2015-01-14	289.54	293.17	286.59	292.90	43475
2015-01-15	294.00	294.70	290.54	291.66	43705
2015-01-16	293.08	302.00	292.47	301.54	59760
2015-01-20	302.00	309.81	302.00	308.65	65676
2015-01-21	307.11	314.21	305.73	311.59	49615
2015-01-22	319.07	325.00	315.01	323.99	130711
2015-01-23	324.04	324.55	318.41	320.83	79321
2015-01-26	320.61	322.26	315.17	319.20	984125
2015-01-27	317.22	323.69	314.77	319.02	112905
2015-01-28	320.37	320.88	310.93	311.76	85392
2015-01-29	311.97	318.90	310.03	318.34	91515
2015-01-30	314.59	321.99	313.94	314.52	116061
2015-02-02	313.55	316.30	308.42	316.01	77396
2015-02-03	315.27	317.85	310.27	316.50	75658
2015-02-04	313.25	317.75	312.15	317.06	43953
2015-02-05	317.14	319.94	315.98	317.28	53781
2015-02-06	316.39	316.97	311.06	313.29	67809
2015-02-09	311.47	313.00	303.49	305.66	101167
2015-02-10	305.82	306.99	303.95	306.00	88408
2015-02-11	304.56	306.94	302.03	302.26	48238
2015-02-12	302.70	307.11	302.04	304.23	88019
2015-02-13	304.00	305.00	302.19	303.26	68274
2015-02-17	304.36	306.06	297.69	303.52	110236
2015-02-18	302.14	308.19	301.90	308.04	75019
2015-02-19	308.08	311.01	306.27	309.77	42559
2015-02-20	310.32	314.45	308.47	313.39	41669
2015-02-23	314.54	314.54	310.72	312.50	61283
2015-02-24	313.60	314.64	310.15	310.71	99016
2015-02-25	268.50	282.49	253.01	278.59	1388879
2015-02-26	277.89	282.62	275.00	278.78	245181
2015-02-27	276.80	277.00	266.70	267.60	212025
2015-03-02	266.99	268.77	264.50	265.67	176064
2015-03-03	265.65	266.00	257.55	258.87	294743
2015-03-04	258.00	266.00	257.02	261.62	166362
2015-03-05	262.00	263.90	257.26	260.52	160910
2015-03-06	258.34	261.66	256.01	257.93	158255
2015-03-09	256.97	260.61	256.54	258.87	121721
2015-03-10	256.00	259.00	255.62	257.24	235866
2015-03-11	257.67	264.07	254.50	262.90	198919
2015-03-12	263.25	277.45	261.99	275.57	268922
2015-03-13	274.65	274.65	267.80	268.84	97150
2015-03-16	271.33	272.40	267.16	270.63	146076
2015-03-17	270.65	272.19	262.13	264.32	180114
2015-03-18	263.33	267.15	260.00	264.28	120030
2015-03-19	263.87	269.23	263.32	267.90	114794
2015-03-20	269.42	277.88	269.42	277.36	242489
2015-03-23	276.31	276.96	271.51	274.62	147583
2015-03-24	275.00	276.88	270.19	271.33	89781
2015-03-25	273.88	274.62	264.45	266.01	159163
2015-03-26	265.96	268.53	264.39	265.66	118070
2015-03-27	264.54	269.34	264.00	268.14	137905
2015-03-30	269.93	270.75	266.42	267.20	116647
2015-03-31	265.95	268.85	265.10	267.40	165812
2015-04-01	266.43	267.98	261.56	264.73	114089
2015-04-02	263.77	272.70	262.73	272.19	147304
2015-04-06	271.82	272.75	266.43	268.93	88202
2015-04-07	269.88	270.24	265.70	266.47	79068
2015-04-08	267.85	273.11	267.47	271.73	60583
2015-04-09	272.49	273.71	270.60	272.83	51067
2015-04-10	273.28	273.28	269.65	270.76	48770
2015-04-13	270.00	270.49	265.83	267.64	45721
2015-04-14	266.73	267.10	262.67	262.99	91000
2015-04-15	262.86	266.58	262.50	264.61	71922
2015-04-16	264.00	264.01	260.50	262.50	74199
2015-04-17	260.92	261.40	257.09	259.30	92485
2015-04-20	260.10	263.75	259.09	261.66	62406
2015-04-21	260.63	265.64	260.63	264.04	60676
2015-04-22	264.00	264.00	259.26	261.44	39726
2015-04-23	261.11	267.46	260.31	263.85	49903
2015-04-24	264.69	267.31	263.16	265.97	53074
2015-04-27	267.18	269.15	262.81	265.35	85705
2015-04-28	266.57	270.00	265.22	268.76	99465
2015-04-29	267.00	269.74	259.15	259.80	153136
2015-04-30	256.99	257.29	247.03	247.80	515133
2015-05-01	243.09	246.48	238.43	244.20	353835
2015-05-04	244.00	251.41	243.81	249.21	114479
2015-05-05	249.00	256.71	247.05	255.08	182275
2015-05-06	255.90	256.84	252.53	253.61	117799
2015-05-07	253.23	253.23	246.12	248.69	131913
2015-05-08	249.76	252.68	246.71	251.29	160825
2015-05-11	250.47	255.62	248.94	250.79	146877
2015-05-12	250.00	251.93	245.92	250.23	56944
2015-05-13	249.96	252.99	246.72	250.28	129798
2015-05-14	250.71	262.29	250.71	262.19	196368
2015-05-15	261.99	263.81	259.84	262.06	100696
2015-05-18	261.47	263.97	260.48	263.95	94525
2015-05-19	263.93	264.03	261.33	263.21	95080
2015-05-20	263.13	264.54	261.06	263.20	39425
2015-05-21	262.46	264.58	260.65	263.60	142032
2015-05-22	264.72	264.81	262.20	263.01	79147
2015-05-26	262.72	266.62	260.53	262.25	140648
2015-05-27	263.29	264.43	260.86	262.04	58921
2015-05-28	262.98	264.01	260.00	263.85	87096
2015-05-29	264.19	265.79	260.80	263.78	87212
2015-06-01	263.74	264.70	257.01	259.68	191582
2015-06-02	259.68	261.97	258.65	260.22	144231
2015-06-03	259.95	262.54	259.15	261.32	64534
2015-06-04	260.94	261.53	257.10	259.31	162514
2015-06-05	258.70	261.50	257.30	260.38	153052
2015-06-08	259.55	260.94	253.75	255.69	190851
2015-06-09	256.04	257.69	248.52	249.35	219504
2015-06-10	249.89	253.51	249.01	249.33	197436
2015-06-11	249.62	253.10	249.53	252.08	176722
2015-06-12	250.75	254.38	250.08	253.23	132777
2015-06-15	252.25	252.25	247.24	248.19	164747
2015-06-16	247.00	253.99	247.00	251.07	143119
2015-06-17	251.73	253.18	249.91	251.80	122399
2015-06-18	253.67	256.82	251.96	254.97	156541
2015-06-19	255.41	255.41	249.56	250.09	107848
2015-06-22	251.39	251.39	246.32	248.49	101764
2015-06-23	248.84	249.11	244.52	245.15	175184
2015-06-24	244.52	244.52	238.52	238.83	245753
2015-06-25	239.14	240.40	237.34	239.62	117443
2015-06-26	240.00	242.20	237.00	237.62	169896
2015-06-29	235.80	237.47	231.70	231.87	98034
2015-06-30	232.35	235.34	231.56	231.99	81705
2015-07-01	233.92	234.87	227.85	228.63	150477
2015-07-02	228.29	229.98	227.04	227.80	174001
2015-07-06	228.26	229.34	225.17	225.88	247728
2015-07-07	225.62	226.92	220.50	225.94	201468
2015-07-08	223.80	227.26	223.75	224.36	99556
2015-07-09	226.99	229.06	225.69	226.08	103379
2015-07-10	228.57	228.76	225.03	227.16	84255
2015-07-13	229.01	231.18	228.45	229.75	82827
2015-07-14	230.40	231.38	224.63	225.26	119839
2015-07-15	226.20	226.28	219.50	220.55	226099
2015-07-16	220.50	224.32	220.35	221.85	155048
2015-07-17	221.76	226.48	221.15	223.25	145876
2015-07-20	223.75	226.81	222.11	222.59	168443
2015-07-21	222.81	224.98	222.04	222.57	156824
2015-07-22	222.85	223.10	220.92	221.66	148437
2015-07-23	221.39	225.00	221.22	222.96	225913
2015-07-24	224.07	226.25	223.19	224.15	168980
2015-07-27	221.20	222.64	217.87	218.21	221286
2015-07-28	218.63	219.06	214.21	218.20	197062
2015-07-29	217.59	222.77	217.17	222.51	223129
2015-07-30	223.82	225.87	221.35	223.47	347309
2015-07-31	216.00	222.50	215.00	220.52	524093
2015-08-03	220.81	229.89	220.01	228.19	255069
2015-08-04	227.63	235.95	227.29	234.78	234873
2015-08-05	235.00	235.75	231.23	233.22	159652
2015-08-06	233.45	234.96	230.01	232.85	171543
2015-08-07	231.38	235.90	231.38	235.07	125967
2015-08-10	235.58	238.63	233.47	234.68	118099
2015-08-11	233.41	235.31	231.50	233.33	100129
2015-08-12	232.93	235.50	230.80	234.30	135474
2015-08-13	235.56	238.72	232.08	235.14	90027
2015-08-14	233.75	237.93	232.18	236.55	117632
2015-08-17	234.84	237.42	232.00	233.91	102705
2015-08-18	232.87	236.09	231.44	232.58	114905
2015-08-19	231.50	231.50	224.03	225.89	207973
2015-08-20	224.01	225.55	218.95	219.24	180190
2015-08-21	215.00	217.98	210.25	213.28	279249
2015-08-24	201.03	209.57	195.27	204.67	304180
2015-08-25	210.02	212.00	202.42	202.61	126910
2015-08-26	205.88	205.94	198.41	205.15	280311
2015-08-27	205.59	208.61	204.28	208.19	143729
2015-08-28	208.18	209.99	206.77	208.42	85442
2015-08-31	208.02	208.96	204.01	205.07	97739
2015-09-01	202.00	203.00	196.53	197.05	160859
2015-09-02	198.39	201.59	195.04	201.50	191673
2015-09-03	201.81	209.80	200.83	208.01	161255
2015-09-04	205.80	209.65	205.65	208.27	116764
2015-09-08	209.57	209.99	205.04	208.23	155043
2015-09-09	209.19	213.98	207.86	213.34	196884
2015-09-10	213.32	216.19	213.09	213.40	113447
2015-09-11	212.95	216.79	211.34	215.71	106967
2015-09-14	215.80	228.12	215.51	227.76	302629
2015-09-15	228.76	228.76	219.43	222.09	234687
2015-09-16	225.48	226.62	222.19	223.04	198916
2015-09-17	223.30	226.74	223.00	224.46	158451
2015-09-18	223.04	230.11	221.21	229.03	264575
2015-09-21	229.29	231.32	225.16	225.94	153865
2015-09-22	223.72	227.51	222.76	225.49	156665
2015-09-23	225.98	225.98	215.40	217.04	160114
2015-09-24	216.00	217.97	214.00	217.48	95630
2015-09-25	218.73	220.96	216.00	217.48	70676
2015-09-28	217.48	218.88	213.20	214.18	73841
2015-09-29	213.51	215.73	211.51	212.63	105522
2015-09-30	214.42	215.37	209.75	210.61	163944
2015-10-01	210.58	214.03	205.27	213.50	133013
2015-10-02	211.27	211.85	208.33	211.11	86721
2015-10-05	212.99	219.59	212.83	219.24	89490
2015-10-06	219.32	219.32	212.41	217.24	119931
2015-10-07	218.84	222.37	215.80	222.17	80572
2015-10-08	221.18	226.13	218.63	225.69	125715
2015-10-09	226.89	229.83	225.14	228.44	99929
2015-10-12	229.23	229.23	226.04	228.35	123233
2015-10-13	228.00	232.64	226.80	227.53	131678
2015-10-14	227.45	232.84	227.22	230.12	118962
2015-10-15	230.92	235.53	230.92	235.04	150099
2015-10-16	236.04	244.37	235.27	240.58	192488
2015-10-19	240.75	244.37	240.25	241.34	165038
2015-10-20	245.00	259.38	244.91	258.43	297808
2015-10-21	259.00	260.51	253.15	255.42	138230
2015-10-22	257.06	258.64	253.68	257.65	84923
2015-10-23	259.68	259.68	255.14	257.78	67014
2015-10-26	258.04	259.90	254.40	255.82	56417
2015-10-27	255.43	258.02	247.04	248.28	94680
2015-10-28	249.36	249.36	241.81	245.95	225839
2015-10-29	244.92	251.44	243.70	244.94	175129
2015-10-30	228.84	228.84	212.00	219.59	562860
2015-11-02	219.87	227.44	219.16	224.80	192874
2015-11-03	223.00	223.57	217.62	217.94	133620
2015-11-04	218.59	220.05	214.02	215.84	186046
2015-11-05	215.98	216.35	209.95	211.27	154309
2015-11-06	210.92	212.43	203.76	210.00	290469
2015-11-09	209.06	214.25	207.71	213.83	124039
2015-11-10	212.99	213.34	207.65	208.51	182575
2015-11-11	209.50	210.94	207.85	209.66	98191
2015-11-12	209.47	210.28	205.56	205.77	188159
2015-11-13	204.97	205.16	201.26	201.90	206975
2015-11-16	201.42	212.33	201.42	209.57	216225
2015-11-17	210.71	215.12	210.01	210.41	113706
2015-11-18	211.41	214.05	208.43	213.40	103365
2015-11-19	214.26	214.83	211.58	212.85	91363
2015-11-20	214.47	217.10	212.14	212.36	92411
2015-11-23	213.00	214.90	212.84	213.70	110690
2015-11-24	211.95	218.80	210.47	215.39	127147
2015-11-25	216.47	217.42	212.48	212.92	80061
2015-11-27	213.03	219.65	212.17	218.49	50952
2015-11-30	217.87	221.35	213.25	213.62	96944
2015-12-01	214.10	216.00	212.06	214.72	169460
2015-12-02	215.00	215.73	213.51	214.43	104375
2015-12-03	215.09	215.85	207.50	207.53	94718
2015-12-04	208.75	216.44	207.67	212.85	94166
2015-12-07	212.90	216.44	211.21	214.00	143541
2015-12-08	212.57	221.50	211.96	220.41	151088
2015-12-09	220.24	222.57	214.35	214.60	136118
2015-12-10	214.35	221.00	213.55	217.71	136645
2015-12-11	215.58	219.56	212.61	213.62	124146
2015-12-14	213.67	215.75	203.95	206.54	208465
2015-12-15	207.88	208.44	203.49	205.49	113652
2015-12-16	206.80	208.53	202.00	207.76	204381
2015-12-17	208.46	208.94	206.28	207.35	106492
2015-12-18	206.21	207.26	204.09	205.24	363343
2015-12-21	207.78	207.78	203.70	204.34	112135
2015-12-22	204.76	206.55	203.00	206.11	142873
2015-12-23	205.96	207.09	203.00	203.83	113082
2015-12-24	203.00	206.21	203.00	205.40	70345
2015-12-28	204.64	204.90	202.14	203.87	72632
2015-12-29	204.10	204.77	198.68	204.25	195756
2015-12-30	204.18	204.18	201.51	202.65	113418
2015-12-31	202.51	204.65	200.05	201.91	99972
2016-01-04	200.59	201.47	198.82	199.25	203261
2016-01-05	199.14	199.14	193.37	194.60	144869
2016-01-06	191.75	193.05	189.38	190.48	221714
2016-01-07	187.84	193.29	186.85	192.14	155434
2016-01-08	191.00	191.00	177.02	177.52	340978
2016-01-11	177.83	177.87	169.51	171.31	271519
2016-01-12	172.36	173.73	170.74	172.42	294236
2016-01-13	170.70	173.62	166.32	167.27	319733
2016-01-14	167.23	170.30	165.49	168.80	325274
2016-01-15	165.00	167.24	163.01	164.00	285799
2016-01-19	165.00	167.78	162.55	166.16	332939
2016-01-20	165.41	165.45	160.84	163.72	238772
2016-01-21	163.39	166.18	163.03	163.95	232563
2016-01-22	164.09	168.14	162.57	164.62	162744
2016-01-25	164.13	165.64	161.00	163.55	148408
2016-01-26	164.50	169.84	163.95	169.50	213921
2016-01-27	169.26	173.42	168.06	171.87	190910
2016-01-28	172.44	174.59	168.98	170.18	177754
2016-01-29	171.42	179.37	170.84	179.25	193808
2016-02-01	180.47	181.99	178.29	178.81	150247
2016-02-02	178.64	178.64	173.93	174.90	123908
2016-02-03	176.00	180.86	173.34	180.23	176112
2016-02-04	179.80	180.24	176.38	178.31	187215
2016-02-05	178.07	179.50	176.46	179.03	170659
2016-02-08	177.57	185.97	176.60	184.66	275136
2016-02-09	183.42	189.40	178.67	180.29	254571
2016-02-10	181.03	182.23	177.30	177.55	110976
2016-02-11	176.21	180.00	174.40	179.60	90132
2016-02-12	179.14	187.50	179.14	185.04	174221
2016-02-16	186.89	188.57	182.77	184.58	153251
2016-02-17	185.25	188.94	184.57	188.65	135942
2016-02-18	189.09	190.22	182.69	184.43	235292
2016-02-19	173.36	181.97	167.02	181.02	399715
2016-02-22	182.66	193.35	181.10	192.26	218630
2016-02-23	191.18	193.74	189.16	191.02	208225
2016-02-24	189.70	192.42	188.78	190.23	119652
2016-02-25	190.57	192.58	189.38	191.92	106848
2016-02-26	191.73	192.19	187.53	188.95	118869
2016-02-29	189.88	191.49	187.82	188.11	155271
2016-03-01	188.98	190.21	186.56	189.06	157312
2016-03-02	188.10	195.20	187.25	194.96	123607
2016-03-03	194.93	200.00	192.28	199.73	212404
2016-03-04	199.73	202.77	196.34	198.72	229680
2016-03-07	198.39	200.00	196.68	199.48	94889
2016-03-08	186.06	191.96	173.50	175.21	406715
2016-03-09	175.19	178.64	171.47	175.58	172258
2016-03-10	177.34	183.07	174.59	180.05	159243
2016-03-11	181.22	186.33	179.63	184.02	126430
2016-03-14	183.62	187.52	183.62	185.60	132147
2016-03-15	185.00	185.54	181.01	181.70	121899
2016-03-16	182.00	186.21	180.49	185.18	87614
2016-03-17	186.00	194.06	184.80	191.28	98205
2016-03-18	192.04	193.13	187.61	190.45	227544
2016-03-21	190.25	191.78	185.83	188.26	82332
2016-03-22	188.33	189.28	185.01	187.77	102850
2016-03-23	187.36	189.72	185.59	188.03	115608
2016-03-24	187.70	188.94	182.39	184.35	116256
2016-03-28	186.48	191.37	185.61	189.40	89604
2016-03-29	189.40	192.81	187.99	191.71	123249
2016-03-30	190.44	190.44	183.10	183.21	159785
2016-03-31	183.47	187.96	183.47	185.07	110324
2016-04-01	184.07	185.27	181.69	183.19	148762
2016-04-04	183.22	183.22	176.88	179.42	81557
2016-04-05	178.65	182.66	177.35	182.29	161660
2016-04-06	181.35	181.97	178.24	179.18	135551
2016-04-07	178.66	179.17	172.32	173.79	153832
2016-04-08	176.78	178.24	173.99	176.62	99517
2016-04-11	176.91	180.79	176.04	176.76	217530
2016-04-12	177.21	180.20	177.11	178.77	173640
2016-04-13	179.00	181.42	177.75	178.93	219906
2016-04-14	178.52	181.26	177.36	177.90	207132
2016-04-15	177.82	180.39	176.79	179.81	118677
2016-04-18	179.36	180.50	178.12	179.48	85234
2016-04-19	180.00	181.05	176.42	176.62	109481
2016-04-20	176.21	179.00	172.37	178.03	165913
2016-04-21	177.43	178.07	172.59	173.31	209921
2016-04-22	151.85	162.00	151.85	159.41	954974
2016-04-25	158.65	160.95	155.71	157.67	275033
2016-04-26	157.88	159.00	155.81	156.43	189298
2016-04-27	156.80	158.19	154.98	156.48	256849
2016-04-28	155.86	156.81	154.82	155.41	114772
2016-04-29	155.42	156.83	154.74	156.08	117658
2016-05-02	157.47	160.00	157.02	158.35	171026
2016-05-03	157.56	158.33	153.03	154.33	191491
2016-05-04	153.97	154.90	152.32	152.51	216667
2016-05-05	152.66	155.87	152.66	154.44	128559
2016-05-06	154.25	155.49	152.42	154.21	107342
2016-05-09	153.04	154.94	153.04	153.64	118946
2016-05-10	154.57	156.79	153.19	154.25	151072
2016-05-11	154.25	155.89	151.52	152.04	106413
2016-05-12	151.86	155.73	151.59	155.45	180787
2016-05-13	155.57	155.99	149.99	150.04	141087
2016-05-16	150.01	152.75	150.01	151.35	171244
2016-05-17	151.35	151.97	145.66	146.58	232509
2016-05-18	146.02	147.97	145.33	146.42	164072
2016-05-19	148.22	151.99	146.61	147.74	201698
2016-05-20	148.34	150.72	147.55	150.60	148840
2016-05-23	150.00	154.74	150.00	153.30	117723
2016-05-24	154.42	157.90	154.24	157.58	197100
2016-05-25	157.55	161.44	155.80	160.58	150448
2016-05-26	161.20	161.36	157.00	157.45	95512
2016-05-27	157.51	160.19	157.33	159.81	138052
2016-05-31	159.81	159.81	154.04	155.40	157006
2016-06-01	155.21	157.05	152.28	156.39	211353
2016-06-02	155.79	156.94	153.77	156.10	160368
2016-06-03	156.89	156.89	153.94	154.14	140232
2016-06-06	155.31	156.15	152.61	155.25	171976
2016-06-07	154.56	157.51	152.83	156.44	137400
2016-06-08	157.19	162.60	156.09	161.96	160315
2016-06-09	162.41	162.59	159.78	160.73	142780
2016-06-10	159.08	160.13	156.90	159.89	151589
2016-06-13	160.03	160.77	156.26	157.68	128469
2016-06-14	156.88	160.28	156.35	159.17	111018
2016-06-15	160.05	162.56	157.49	157.50	98231
2016-06-16	157.52	159.95	154.95	159.69	102563
2016-06-17	160.27	161.11	158.16	159.44	186532
2016-06-20	162.00	162.94	159.09	159.76	131837
2016-06-21	160.10	162.81	157.20	161.87	142432
2016-06-22	162.62	164.10	160.07	160.48	100477
2016-06-23	162.44	163.63	160.04	161.11	114385
2016-06-24	153.64	161.67	153.64	161.02	157212
2016-06-27	161.02	164.49	160.00	163.86	172316
2016-06-28	165.00	167.20	163.04	163.35	199423
2016-06-29	165.54	166.78	161.56	162.80	104417
2016-06-30	163.00	171.18	162.74	171.03	222330
2016-07-01	172.08	172.45	166.06	166.64	174936
2016-07-05	166.00	169.77	164.11	167.88	181220
2016-07-06	167.86	169.50	166.02	168.81	104866
2016-07-07	169.42	170.50	167.40	168.53	67087
2016-07-08	169.23	172.52	168.71	171.13	103205
2016-07-11	172.00	172.61	170.16	170.75	92701
2016-07-12	170.58	172.17	169.50	169.59	151166
2016-07-13	169.91	171.63	168.89	169.69	98308
2016-07-14	170.21	171.64	166.25	167.56	110543
2016-07-15	168.69	170.00	166.65	169.50	64307
2016-07-18	168.86	168.97	165.74	166.71	133417
2016-07-19	166.75	168.04	163.72	164.67	143112
2016-07-20	164.11	167.09	162.20	165.99	142468
2016-07-21	164.49	166.13	163.17	164.74	253513
2016-07-22	172.00	195.35	170.00	190.16	1153009
2016-07-25	188.14	188.44	179.70	181.65	466088
2016-07-26	181.14	185.76	178.54	183.38	184767
2016-07-27	184.33	186.17	178.69	180.21	239349
2016-07-28	181.13	182.68	179.16	180.17	140551
2016-07-29	180.00	186.44	179.76	182.88	241757
2016-08-01	183.37	183.59	179.59	182.16	150344
2016-08-02	181.05	183.12	179.88	179.91	94561
2016-08-03	180.16	180.16	175.96	178.30	99102
2016-08-04	178.38	180.61	177.51	179.45	102563
2016-08-05	179.44	180.89	178.53	179.45	79584
2016-08-08	178.64	181.39	178.34	179.62	90965
2016-08-09	180.04	180.83	178.98	180.11	72256
2016-08-10	181.32	181.88	179.24	181.64	60482
2016-08-11	181.91	187.39	181.51	184.02	83970
2016-08-12	183.96	184.57	181.33	182.78	49458
2016-08-15	183.01	188.10	183.01	186.55	122110
2016-08-16	186.69	194.11	185.25	191.47	255716
2016-08-17	191.92	192.96	184.50	186.61	126258
2016-08-18	185.64	190.19	185.64	189.05	134181
2016-08-19	188.50	189.59	186.24	188.82	138590
2016-08-22	188.59	191.34	187.24	189.20	98317
2016-08-23	189.90	191.17	188.49	190.47	167381
2016-08-24	189.59	193.56	188.13	191.79	159065
2016-08-25	192.23	194.57	190.46	190.91	144116
2016-08-26	191.55	194.98	190.04	192.05	224108
2016-08-29	191.34	192.98	190.05	190.28	182178
2016-08-30	189.63	190.15	183.65	185.06	206088
2016-08-31	184.47	185.49	182.52	182.65	155761
2016-09-01	181.76	183.90	180.15	182.20	82298
2016-09-02	182.43	186.24	182.30	186.06	170095
2016-09-06	186.94	186.94	182.08	184.15	151319
2016-09-07	183.28	184.32	181.08	183.08	254714
2016-09-08	183.11	183.11	178.26	179.88	268417
2016-09-09	178.19	179.19	172.57	174.25	339461
2016-09-12	174.20	176.50	173.38	174.64	179911
2016-09-13	174.06	174.56	161.77	168.50	474979
2016-09-14	169.57	169.86	163.90	165.17	229352
2016-09-15	165.12	165.53	163.57	164.50	237790
2016-09-16	162.86	165.55	159.01	162.15	366238
2016-09-19	162.66	162.66	157.62	158.19	160231
2016-09-20	158.44	158.44	151.17	153.40	350099
2016-09-21	151.74	153.85	146.87	151.06	516399
2016-09-22	151.98	154.80	150.51	151.32	249228
2016-09-23	151.18	154.87	149.74	152.30	183688
2016-09-26	151.12	152.52	149.73	149.76	263613
2016-09-27	149.64	153.44	149.64	150.29	222213
2016-09-28	150.95	152.62	148.10	150.79	218256
2016-09-29	150.62	152.48	148.75	151.61	192788
2016-09-30	150.97	156.75	150.97	155.26	262148
2016-10-03	154.88	155.76	153.15	154.66	214313
2016-10-04	154.56	156.27	151.95	153.30	171006
2016-10-05	154.18	156.92	153.09	155.03	147266
2016-10-06	153.90	156.39	152.04	155.47	111584
2016-10-07	155.09	157.63	155.09	157.44	129623
2016-10-10	156.71	157.43	155.09	156.90	145410
2016-10-11	157.47	159.59	157.13	158.22	135774
2016-10-12	158.85	164.70	158.40	162.80	205929
2016-10-13	161.46	164.60	160.10	163.18	194836
2016-10-14	157.99	159.64	152.00	155.41	465612
2016-10-17	156.55	156.63	153.20	155.10	233859
2016-10-18	157.00	159.78	156.70	158.10	220892
2016-10-19	158.00	161.00	156.00	160.65	246240
2016-10-20	160.70	161.30	154.35	156.25	385783
2016-10-21	149.10	165.40	145.30	163.00	944630
2016-10-24	165.00	167.15	163.00	165.20	380286
2016-10-25	166.50	166.80	162.50	163.20	232040
2016-10-26	163.60	164.24	158.20	159.40	198324
2016-10-27	159.90	160.95	155.00	156.00	201596
2016-10-28	155.90	159.55	155.85	157.60	169035
2016-10-31	157.45	159.00	154.80	155.25	142230
2016-11-01	155.20	156.25	154.75	155.60	178058
2016-11-02	155.65	158.50	155.25	155.55	161218
2016-11-03	155.60	156.80	154.70	155.60	202219
2016-11-04	156.65	158.30	155.45	156.80	173616
2016-11-07	159.10	160.35	157.60	160.05	157993
2016-11-08	160.10	163.80	158.71	162.65	184986
2016-11-09	157.75	165.65	157.05	164.15	222873
2016-11-10	164.05	168.50	162.83	168.35	235164
2016-11-11	168.05	175.95	167.00	173.45	295740
2016-11-14	174.50	176.50	172.85	175.30	275238
2016-11-15	175.50	176.64	170.40	171.75	257502
2016-11-16	171.15	172.10	167.10	167.35	160039
2016-11-17	166.95	168.40	162.80	165.20	206615
2016-11-18	164.85	166.85	164.74	165.80	106759
2016-11-21	165.85	170.60	165.85	169.35	107119
2016-11-22	169.30	172.45	168.80	172.30	106187
2016-11-23	171.65	174.70	171.50	174.05	125282
2016-11-25	174.70	176.40	174.30	174.90	44015
2016-11-28	175.55	178.00	174.48	177.70	108648
2016-11-29	177.55	180.45	176.45	178.00	217542
2016-11-30	178.10	179.30	172.95	173.10	178904
2016-12-01	172.70	174.65	170.01	170.70	159873
2016-12-02	170.55	174.90	170.55	173.00	113916
2016-12-05	173.25	176.67	173.25	175.00	122086
2016-12-06	174.55	175.30	171.70	174.40	116459
2016-12-07	174.15	176.35	172.90	175.75	130128
2016-12-08	175.40	176.05	171.55	174.95	146652
2016-12-09	174.60	176.50	172.10	173.55	182018
2016-12-12	173.50	173.50	167.86	172.15	159075
2016-12-13	171.95	172.40	169.00	171.80	171306
2016-12-14	171.45	173.15	168.43	169.35	144012
2016-12-15	169.05	169.93	167.40	169.20	152899
2016-12-16	169.05	170.70	164.65	169.05	250543
2016-12-19	170.95	173.85	170.75	172.20	168334
2016-12-20	171.95	172.30	168.20	169.10	144184
2016-12-21	168.65	170.85	167.00	167.35	98975
2016-12-22	167.10	167.75	164.35	166.65	123160
2016-12-23	166.90	171.30	166.85	169.60	87644
2016-12-27	169.15	172.50	169.00	171.60	75859
2016-12-28	171.50	172.50	168.65	169.30	100697
2016-12-29	169.75	170.90	167.90	169.95	109152
2016-12-30	170.00	170.05	167.90	169.85	107087
2017-01-03	170.70	171.75	167.70	170.40	142435
2017-01-04	171.30	175.60	170.95	174.90	95712
2017-01-05	173.40	174.80	171.95	172.25	81904
2017-01-06	172.50	174.18	171.20	171.35	76289
2017-01-09	164.45	167.10	157.55	161.30	340637
2017-01-10	161.00	162.80	159.80	160.60	159270
2017-01-11	160.95	160.95	156.30	156.60	177559
2017-01-12	156.60	157.95	154.60	157.30	153706
2017-01-13	157.60	159.40	156.90	158.60	63118
2017-01-17	158.45	160.00	156.50	156.95	114189
2017-01-18	156.75	157.23	154.25	155.35	145688
2017-01-19	154.75	155.00	152.70	153.20	156519
2017-01-20	153.15	157.00	153.15	154.75	134265
2017-01-23	154.55	156.81	154.50	155.90	137223
2017-01-24	155.95	158.35	154.70	156.95	78890
2017-01-25	156.90	157.30	155.90	156.15	73848
2017-01-26	154.10	155.70	152.80	154.85	86256
2017-01-27	154.80	155.90	152.70	153.85	85598
2017-01-30	153.55	154.85	151.70	153.25	87004
2017-01-31	153.25	154.15	152.10	153.70	88511
2017-02-01	154.05	154.85	152.50	153.70	89815
2017-02-02	153.70	156.80	153.00	156.30	137768
2017-02-03	156.50	158.85	154.75	155.00	115296
2017-02-06	154.40	155.80	154.20	155.70	117273
2017-02-07	156.00	156.45	154.50	155.60	124762
2017-02-08	155.50	159.40	155.50	157.55	298182
2017-02-09	157.75	162.65	157.75	162.50	241659
2017-02-10	162.90	166.25	162.00	162.50	105306
2017-02-13	163.35	164.00	161.75	162.20	89605
2017-02-14	161.70	165.70	159.45	165.20	255888
2017-02-15	164.65	168.45	164.65	166.55	119714
2017-02-16	166.45	167.25	164.20	164.95	161967
2017-02-17	163.95	172.15	163.95	169.75	228702
2017-02-21	169.90	171.15	166.85	168.75	145865
2017-02-22	168.75	171.85	166.50	166.85	155356
2017-02-23	161.10	166.25	154.60	157.90	754735
2017-02-24	157.65	160.00	155.70	159.20	185834
2017-02-27	158.00	159.30	155.65	157.65	292449
2017-02-28	157.10	159.70	155.10	158.65	223933
2017-03-01	160.00	162.60	159.40	160.80	146835
2017-03-02	160.65	161.90	159.60	161.45	166003
2017-03-03	161.70	162.45	160.53	161.35	102121
2017-03-06	160.65	160.65	154.80	155.00	143930
2017-03-07	155.00	155.40	152.50	154.75	173802
2017-03-08	154.25	156.65	153.55	153.60	106204
2017-03-09	153.00	153.15	150.85	151.80	166276
2017-03-10	152.70	152.70	146.25	146.60	1037904
2017-03-13	146.75	147.15	145.60	146.95	233312
2017-03-14	146.65	146.65	144.75	145.90	276461
2017-03-15	146.55	148.35	145.45	148.05	260383
2017-03-16	148.20	149.65	147.35	148.35	114773
2017-03-17	148.80	150.58	148.20	149.40	252180
2017-03-20	149.40	150.20	148.00	149.10	96109
2017-03-21	149.70	149.90	148.15	148.35	102488
2017-03-22	148.45	149.50	147.45	149.30	117064
2017-03-23	149.25	150.10	147.95	148.95	139799
2017-03-24	149.10	151.30	148.95	149.10	89451
2017-03-27	148.40	149.70	147.20	149.20	99216
2017-03-28	148.55	149.15	141.55	144.90	239883
2017-03-29	144.90	146.65	142.60	145.45	97013
2017-03-30	145.40	146.25	144.45	145.70	60429
2017-03-31	145.85	146.30	144.50	144.65	77153
2017-04-03	144.90	146.45	144.05	144.60	130658
2017-04-04	144.20	145.05	139.45	141.95	163145
2017-04-05	142.50	142.55	140.08	140.35	143879
2017-04-06	141.10	142.30	139.95	141.40	132595
2017-04-07	140.95	140.95	137.65	139.90	177880
2017-04-10	139.80	143.65	139.25	142.30	135609
2017-04-11	141.90	141.90	139.20	141.45	142542
2017-04-12	141.20	141.70	137.80	139.50	157482
2017-04-13	139.10	139.80	135.10	139.05	130812
2017-04-17	139.60	140.25	137.70	139.95	133967
2017-04-18	139.50	141.40	138.25	139.60	134984
2017-04-19	140.00	141.45	138.65	141.10	117999
2017-04-20	141.00	141.65	137.30	138.45	147602
2017-04-21	138.45	140.50	137.70	139.05	146612
2017-04-24	140.30	142.20	139.10	142.05	145544
2017-04-25	142.70	145.15	142.40	144.30	146713
2017-04-26	144.20	146.55	141.55	141.85	240143
2017-04-27	139.00	145.40	135.80	140.80	468906
2017-04-28	144.35	149.70	143.60	144.35	408333
2017-05-01	144.10	146.10	142.00	144.20	214879
2017-05-02	144.20	144.20	140.15	140.95	235721
2017-05-03	140.30	140.41	136.00	138.30	245992
2017-05-04	138.50	142.80	138.50	142.75	151470
2017-05-05	143.20	148.00	142.35	146.35	215411
2017-05-08	146.10	149.50	144.36	148.60	249920
2017-05-09	148.75	148.75	141.00	141.35	270382
2017-05-10	141.55	144.65	140.45	143.35	319842
2017-05-11	143.10	145.25	143.00	144.90	169089
2017-05-12	144.70	144.91	141.80	143.15	180546
2017-05-15	143.70	145.90	142.90	143.15	160237
2017-05-16	143.25	143.75	141.35	141.75	87526
2017-05-17	141.00	141.40	139.15	140.05	167997
2017-05-18	140.40	141.00	138.55	140.25	92742
2017-05-19	140.20	143.60	138.90	143.15	98344
2017-05-22	142.95	145.65	142.25	143.45	99452
2017-05-23	143.35	145.50	142.75	143.55	120871
2017-05-24	143.25	145.50	141.70	145.25	86676
2017-05-25	146.00	146.00	143.90	143.95	98665
2017-05-26	143.85	145.45	143.00	144.85	73011
2017-05-30	144.35	144.65	142.95	143.60	104206
2017-05-31	143.55	143.90	142.23	142.75	90085
2017-06-01	143.15	145.85	142.00	145.85	102519
2017-06-02	145.50	145.50	143.00	143.90	152728
2017-06-05	143.30	146.45	141.81	146.20	102270
2017-06-06	145.80	145.80	143.55	144.25	83882
2017-06-07	144.25	144.36	140.90	141.40	120304
2017-06-08	140.00	140.64	136.13	136.35	200503
2017-06-09	135.60	138.20	135.60	137.55	192828
2017-06-12	137.00	138.30	134.90	135.90	304063
2017-06-13	136.50	136.50	133.55	135.45	176666
2017-06-14	136.05	136.15	134.35	134.65	136587
2017-06-15	134.30	134.55	132.75	133.70	145945
2017-06-16	132.60	133.15	131.60	132.95	205205
2017-06-19	133.45	133.95	131.90	132.70	126965
2017-06-20	132.50	133.70	132.25	132.40	109068
2017-06-21	132.35	132.40	129.45	129.95	133536
2017-06-22	130.35	130.85	128.70	130.55	136564
2017-06-23	130.40	131.30	129.50	130.70	126713
2017-06-26	131.05	131.24	129.38	129.95	135416
2017-06-27	129.95	131.08	129.05	129.90	110301
2017-06-28	130.15	133.90	130.15	132.35	122512
2017-06-29	133.00	135.55	131.60	133.30	150851
2017-06-30	133.55	134.50	132.10	132.15	110329
2017-07-03	132.40	135.45	132.05	134.05	73774
2017-07-05	133.55	134.95	133.10	133.50	143641
2017-07-06	133.70	134.40	132.70	132.80	121503
2017-07-07	133.00	133.90	130.95	131.75	69917
2017-07-10	131.90	133.70	131.45	132.60	74437
2017-07-11	133.00	133.13	131.65	132.15	72840
2017-07-12	132.90	134.25	132.25	133.00	139073
2017-07-13	133.20	133.20	130.55	130.75	108687
2017-07-14	131.30	133.90	131.30	131.75	98687
2017-07-17	132.00	134.03	131.44	132.70	104639
2017-07-18	132.75	133.35	131.85	132.80	67668
2017-07-19	131.95	132.25	128.85	131.45	186742
2017-07-20	131.90	133.95	130.60	132.50	92638
2017-07-21	133.15	137.60	132.85	137.30	218656
2017-07-24	133.55	134.00	128.75	130.50	333933
2017-07-25	130.90	135.35	130.65	134.50	222465
2017-07-26	134.25	134.85	133.28	133.95	89105
2017-07-27	134.55	136.80	133.50	135.65	182981
2017-07-28	150.05	165.80	150.05	154.05	1303313
2017-07-31	154.75	160.00	154.45	156.80	585914
2017-08-01	157.30	159.80	156.70	158.35	310935
2017-08-02	158.10	158.10	152.00	154.25	228540
2017-08-03	154.65	156.15	150.85	150.95	173231
2017-08-04	151.40	152.60	148.25	148.45	121189
2017-08-07	148.55	151.60	148.00	150.75	174431
2017-08-08	150.55	153.70	148.90	149.45	163604
2017-08-09	149.30	151.45	147.55	150.15	147324
2017-08-10	149.85	150.75	147.30	147.95	154426
2017-08-11	146.75	148.55	146.35	147.65	137504
2017-08-14	147.80	150.15	146.40	148.75	89571
2017-08-15	148.65	150.20	148.15	149.30	72465
2017-08-16	150.15	150.45	149.15	149.45	117385
2017-08-17	149.15	150.75	147.35	148.00	123475
2017-08-18	147.45	147.45	145.75	146.00	116618
2017-08-21	146.00	146.70	145.16	145.30	127615
2017-08-22	145.65	147.15	145.05	146.55	122990
2017-08-23	146.40	147.20	145.40	146.05	90204
2017-08-24	146.20	146.20	144.60	145.25	143176
2017-08-25	145.80	148.40	145.00	148.25	132263
2017-08-28	148.45	149.73	146.95	148.80	200573
2017-08-29	148.05	152.05	147.40	151.80	173040
2017-08-30	151.85	152.35	149.55	150.50	72231
2017-08-31	150.90	152.00	148.50	149.00	120141
2017-09-01	148.80	149.95	145.25	148.35	171331
2017-09-05	148.30	152.05	148.30	149.50	133976
2017-09-06	149.95	151.15	148.95	149.55	181609
2017-09-07	149.95	151.00	147.85	148.60	102721
2017-09-08	148.70	152.00	147.90	150.45	131997
2017-09-11	150.65	153.40	150.65	152.35	80141
2017-09-12	152.15	156.30	152.00	154.35	118506
2017-09-13	154.05	155.45	152.88	154.10	100251
2017-09-14	154.40	154.90	153.13	153.50	104025
2017-09-15	152.75	154.15	151.80	152.20	234055
2017-09-18	152.15	154.40	151.90	152.75	84313
2017-09-19	152.90	153.39	150.58	152.45	73973
2017-09-20	151.90	154.20	151.50	152.60	153390
2017-09-21	152.00	152.95	150.80	151.60	108247
2017-09-22	151.50	154.70	151.25	154.25	96917
2017-09-25	154.30	155.70	152.85	153.00	118174
2017-09-26	159.05	163.65	156.38	161.65	353173
2017-09-27	161.70	163.30	160.05	161.90	171655
2017-09-28	162.30	162.30	158.35	159.00	106097
2017-09-29	159.15	159.20	155.76	156.20	133887
2017-10-02	156.30	158.25	155.75	157.80	123282
2017-10-03	158.00	162.55	157.10	161.50	254926
2017-10-04	161.90	167.75	161.10	167.15	289060
2017-10-05	168.15	170.90	166.60	167.60	213830
2017-10-06	166.35	167.00	164.35	165.20	118033
2017-10-09	165.00	167.80	164.80	166.80	1615183
2017-10-10	167.20	168.50	164.65	168.00	159666
2017-10-11	168.80	171.40	168.10	171.15	239388
2017-10-12	170.30	172.75	169.40	172.30	115923
2017-10-13	172.75	175.00	172.30	173.75	133807
2017-10-16	173.90	177.50	173.65	176.70	293124
2017-10-17	176.15	180.00	174.95	178.85	381295
2017-10-18	179.80	180.15	177.05	178.60	196686
2017-10-19	178.40	181.10	177.60	178.15	172618
2017-10-20	178.65	178.65	171.80	172.85	205584
2017-10-23	172.25	175.75	171.95	175.55	153879
2017-10-24	175.10	178.45	175.00	178.00	157885
2017-10-25	178.60	181.00	176.10	180.00	232214
2017-10-26	179.70	181.20	175.35	176.05	312247
2017-10-27	174.25	174.70	165.40	167.25	455295
2017-10-30	167.25	173.20	167.15	172.00	253217
2017-10-31	171.90	179.85	171.20	178.05	255053
2017-11-01	178.25	180.90	176.80	178.30	158782
2017-11-02	178.10	178.55	171.90	174.70	155828
2017-11-03	174.70	176.20	173.30	173.50	86599
2017-11-06	172.65	175.10	170.75	172.95	96995
2017-11-07	174.40	176.35	170.95	173.65	104032
2017-11-08	173.25	175.85	170.56	174.75	86550
2017-11-09	174.05	177.20	174.05	176.10	91002
2017-11-10	176.00	177.75	175.30	176.40	112708
2017-11-13	168.20	174.85	168.05	173.20	140750
2017-11-14	172.60	173.25	170.35	173.00	96055
2017-11-15	172.35	172.55	169.55	170.20	125121
2017-11-16	170.75	174.55	170.75	171.90	94337
2017-11-17	171.15	176.10	170.55	174.60	110156
2017-11-20	174.85	177.80	174.85	176.50	98858
2017-11-21	176.95	179.10	176.00	178.55	103197
2017-11-22	178.65	178.65	176.31	177.15	70874
2017-11-24	177.50	179.55	174.10	177.70	44853
2017-11-27	177.95	178.75	175.10	178.05	56047
2017-11-28	178.05	180.95	176.25	180.60	117789
2017-11-29	180.70	181.40	177.18	178.50	110815
2017-11-30	178.60	180.25	174.16	179.85	107262
2017-12-01	180.30	183.50	179.15	182.25	85841
2017-12-04	184.00	189.40	183.00	185.65	160795
2017-12-05	186.00	186.65	182.20	184.40	83966
2017-12-06	184.20	188.70	180.00	189.95	164944
2017-12-07	188.10	190.80	186.20	189.95	162999
2017-12-08	190.20	194.30	188.25	194.00	178120
2017-12-11	193.70	194.15	190.05	193.00	110444
2017-12-12	193.00	193.65	186.75	186.75	176442
2017-12-13	186.75	189.65	184.65	184.90	175225
2017-12-14	184.55	187.50	183.58	185.00	177816
2017-12-15	184.80	188.70	184.80	187.45	239325
2017-12-18	191.30	193.70	188.45	189.60	258235
2017-12-19	190.75	190.75	185.50	186.75	239285
2017-12-20	187.90	191.00	186.70	189.10	208854
2017-12-21	190.00	193.20	189.23	190.90	199551
2017-12-22	192.20	193.80	191.20	191.30	131190
2017-12-26	192.10	196.90	191.81	194.50	112873
2017-12-27	195.40	197.05	193.25	194.60	116480
2017-12-28	195.65	195.65	190.65	190.90	154188
2017-12-29	191.45	193.95	190.90	191.10	114925
2018-01-02	190.00	190.54	186.60	190.00	191449
2018-01-03	190.05	191.65	186.65	186.95	98636
2018-01-04	187.45	189.20	186.50	187.90	111807
2018-01-05	187.45	188.35	185.65	187.35	105538
2018-01-08	187.00	188.55	184.64	188.00	135638
2018-01-09	187.50	193.00	187.40	191.80	128866
2018-01-10	192.40	193.95	189.95	193.75	112232
2018-01-11	193.70	195.00	190.55	192.65	95083
2018-01-12	193.00	194.90	190.40	190.50	134377
2018-01-16	191.00	193.35	190.00	190.20	94685
2018-01-17	190.15	192.75	189.05	191.10	111948
2018-01-18	190.90	191.90	187.90	188.85	114942
2018-01-19	188.45	190.10	187.70	188.90	139163
2018-01-22	188.00	189.10	187.00	188.10	71439
2018-01-23	187.50	192.85	185.65	190.55	170459
2018-01-24	190.80	191.05	187.70	188.40	93705
2018-01-25	188.35	188.80	185.05	186.00	134675
2018-01-26	186.30	189.95	186.00	189.65	164211
2018-01-29	189.65	192.15	189.05	191.45	138912
2018-01-30	191.20	192.65	190.30	190.30	85692
2018-01-31	191.25	191.95	188.60	189.85	100840
2018-02-01	190.15	191.42	188.00	190.90	68300
2018-02-02	189.40	189.55	184.01	185.30	141576
2018-02-05	184.95	186.15	179.05	180.75	167914
2018-02-06	179.40	184.25	175.30	182.45	168489
2018-02-07	182.45	183.70	177.45	177.95	120675
2018-02-08	184.80	184.80	179.70	179.75	165259
2018-02-09	181.45	182.80	179.45	181.35	149198
2018-02-12	182.05	189.55	181.55	188.50	143133
2018-02-13	187.25	189.80	184.60	187.75	109510
2018-02-14	187.55	192.60	186.40	191.75	113423
2018-02-15	193.00	201.80	192.78	200.05	245586
2018-02-16	200.20	202.35	199.35	200.70	159531
2018-02-20	199.45	199.85	192.80	193.25	173400
2018-02-21	194.05	198.75	192.90	193.25	156879
2018-02-22	183.75	190.20	166.40	166.90	635391
2018-02-23	167.00	171.65	167.00	170.05	220516
2018-02-26	170.10	172.15	167.65	169.30	136596
2018-02-27	168.95	169.75	165.20	168.00	176831
2018-02-28	168.50	169.75	162.85	163.05	220927
2018-03-01	163.75	164.40	160.40	164.15	162556
2018-03-02	163.60	164.60	161.25	164.55	123724
2018-03-05	164.00	167.20	163.95	166.85	130797
2018-03-06	167.35	170.45	167.35	169.90	144463
2018-03-07	169.20	171.45	167.30	171.00	112561
2018-03-08	171.65	178.00	171.63	177.70	212709
2018-03-09	178.50	182.05	175.20	181.70	194006
2018-03-12	181.75	183.30	178.25	180.65	99888
2018-03-13	181.60	183.15	179.85	180.00	131211
2018-03-14	180.00	182.20	179.30	181.80	105365
2018-03-15	181.95	182.25	178.35	179.00	113021
2018-03-16	179.00	181.90	178.70	180.50	137341
2018-03-19	180.35	181.25	178.45	178.75	123874
2018-03-20	179.40	183.95	179.40	183.45	200003
2018-03-21	183.75	187.55	182.25	185.15	140560
2018-03-22	184.55	187.35	182.50	182.85	115369
2018-03-23	183.05	188.90	183.05	186.80	196026
2018-03-26	187.90	190.45	185.55	186.55	163661
2018-03-27	187.50	189.20	186.00	187.00	117869
2018-03-28	187.00	190.00	185.78	189.25	118457
2018-03-29	190.75	192.85	188.90	189.05	154110
2018-04-02	188.45	189.70	185.95	187.45	141508
2018-04-03	188.50	195.85	188.48	194.35	168450
2018-04-04	196.95	208.75	195.65	204.50	390402
2018-04-05	205.65	205.65	201.70	202.35	146781
2018-04-06	202.45	203.92	198.75	203.15	110777
2018-04-09	204.30	204.95	202.32	203.25	113724
2018-04-10	205.00	212.40	204.43	211.45	226637
2018-04-11	210.50	216.95	210.05	216.75	166424
2018-04-12	217.90	219.23	215.01	215.15	123118
2018-04-13	215.70	216.00	212.05	212.65	109568
2018-04-16	220.00	220.80	214.25	219.55	195750
2018-04-17	221.55	223.50	220.80	222.05	105813
2018-04-18	222.55	226.00	222.05	225.00	134438
2018-04-19	226.00	227.75	220.65	224.05	167660
2018-04-20	223.20	224.10	219.85	220.50	162785
2018-04-23	220.85	222.15	218.25	220.80	106298
2018-04-24	222.80	222.80	216.20	218.20	111796
2018-04-25	218.95	218.95	215.05	217.05	300713
2018-04-26	226.50	237.00	215.40	216.55	483375
2018-04-27	217.80	230.05	217.75	229.30	197460
2018-04-30	228.50	228.50	222.25	224.15	181779
2018-05-01	224.15	225.75	221.20	225.00	126146
2018-05-02	223.25	228.30	221.05	227.80	196602
2018-05-03	227.15	231.50	226.55	227.30	107179
2018-05-04	226.65	230.75	225.50	227.05	91457
2018-05-07	227.25	229.40	225.50	226.10	92552
2018-05-08	226.55	233.45	226.55	231.15	132825
2018-05-09	230.90	231.80	228.10	230.35	123068
2018-05-10	230.25	234.45	230.05	232.95	94908
2018-05-11	231.80	234.80	228.45	232.30	67240
2018-05-14	232.45	233.70	231.45	232.45	55176
2018-05-15	231.70	239.35	230.90	237.25	146440
2018-05-16	237.35	240.00	237.35	238.90	78316
2018-05-17	238.45	241.50	236.90	240.85	106972
2018-05-18	241.65	243.50	239.75	242.45	96707
2018-05-21	243.20	246.75	243.15	244.10	112149
2018-05-22	245.30	245.85	239.05	239.35	64362
2018-05-23	240.10	243.80	239.55	240.85	110145
2018-05-24	241.25	242.10	240.20	241.55	69257
2018-05-25	241.00	243.25	238.95	240.05	91228
2018-05-29	238.75	249.65	238.75	248.75	123847
2018-05-30	250.00	257.90	248.55	256.00	154551
2018-05-31	255.75	255.90	252.20	253.85	103162
2018-06-01	254.90	256.00	251.90	255.00	97940
2018-06-04	257.00	260.30	255.45	260.15	100584
2018-06-05	261.00	263.35	258.50	261.05	124345
2018-06-06	261.50	261.75	258.85	259.85	128084
2018-06-07	259.50	260.35	251.15	251.75	152801
2018-06-08	252.50	263.05	252.50	259.15	139109
2018-06-11	259.00	264.35	259.00	263.95	116261
2018-06-12	264.20	274.70	264.20	273.80	198759
2018-06-13	276.00	283.15	271.64	279.50	226728
2018-06-14	279.50	286.40	278.00	285.75	163637
2018-06-15	281.95	291.85	281.00	291.05	194619
2018-06-18	291.60	292.70	284.60	287.40	218215
2018-06-19	285.70	289.00	280.90	282.85	194583
2018-06-20	283.80	289.95	282.00	287.80	215635
2018-06-21	289.85	294.95	285.65	293.75	169008
2018-06-22	295.00	302.75	294.70	300.90	216401
2018-06-25	300.90	305.60	300.60	302.10	118053
2018-06-26	300.95	307.00	300.95	302.55	136996
2018-06-27	303.15	304.70	289.35	291.45	221569
2018-06-28	291.75	300.45	290.16	299.30	165907
2018-06-29	298.95	302.65	292.75	299.70	147200
2018-07-02	299.80	304.11	297.30	302.35	124568
2018-07-03	303.00	303.82	297.60	301.30	103863
2018-07-05	303.75	306.55	296.05	304.95	135467
2018-07-06	305.00	306.40	301.75	302.65	96781
2018-07-09	306.05	307.45	301.95	307.40	71623
2018-07-10	307.50	311.45	300.00	305.65	179918
2018-07-11	306.00	311.25	304.43	306.00	91404
2018-07-12	307.25	315.25	307.25	313.20	136849
2018-07-13	313.90	327.85	313.90	326.20	188196
2018-07-16	326.30	329.60	318.70	320.10	160857
2018-07-17	319.85	326.40	319.35	320.50	75768
2018-07-18	320.65	320.65	311.45	314.50	150054
2018-07-19	313.80	319.50	311.10	318.20	129382
2018-07-20	319.70	324.95	319.70	323.90	134219
2018-07-23	323.60	327.85	320.00	327.15	106667
2018-07-24	327.50	329.00	321.15	322.90	91259
2018-07-25	314.50	329.95	312.25	327.10	178627
2018-07-26	325.25	327.99	308.20	311.70	228111
2018-07-27	264.10	280.25	263.50	277.55	800617
2018-07-30	277.20	278.40	268.40	274.85	267822
2018-07-31	274.80	276.68	269.85	274.95	221298
2018-08-01	274.70	280.25	268.05	268.60	149370
2018-08-02	266.90	270.45	264.70	265.25	156088
2018-08-03	264.40	276.15	264.00	275.60	143343
2018-08-06	274.05	276.00	270.65	270.90	66147
2018-08-07	272.05	272.10	267.80	268.40	98524
2018-08-08	266.95	272.55	266.30	270.90	77666
2018-08-09	269.75	279.50	266.15	277.85	81002
2018-08-10	276.55	282.65	275.85	278.50	69523
2018-08-13	280.05	283.05	276.25	280.25	64217
2018-08-14	284.55	293.00	283.50	291.30	81246
2018-08-15	289.20	289.20	278.30	285.55	77478
2018-08-16	287.10	289.15	284.40	286.05	46829
2018-08-17	284.70	292.20	283.25	291.10	71753
2018-08-20	291.00	297.15	290.00	295.00	93286
2018-08-21	296.25	300.45	294.43	296.55	86660
2018-08-22	294.80	300.44	294.20	299.35	68889
2018-08-23	299.50	313.80	299.50	307.70	115937
2018-08-24	308.10	318.90	307.75	312.45	82943
2018-08-27	316.00	316.00	302.00	306.35	155155
2018-08-28	307.05	308.10	292.90	296.30	211807
2018-08-29	296.35	302.75	294.00	298.80	145537
2018-08-30	297.30	305.95	295.00	298.85	117401
2018-08-31	298.65	304.95	297.50	303.15	66325
2018-09-04	302.65	305.45	297.05	302.75	134281
2018-09-05	302.20	306.00	296.57	301.10	173286
2018-09-06	302.00	311.50	296.75	310.45	102611
2018-09-07	308.70	317.40	302.50	311.65	134597
2018-09-10	312.40	319.60	311.50	313.70	91206
2018-09-11	314.25	322.20	312.75	319.45	132192
2018-09-12	319.35	324.25	316.80	323.10	83612
2018-09-13	322.45	324.00	312.75	313.55	115570
2018-09-14	315.00	320.30	310.00	319.20	120793
2018-09-17	320.00	320.18	311.21	317.45	73502
2018-09-18	316.55	317.75	311.10	315.80	167735
2018-09-19	314.45	314.55	290.95	291.70	219582
2018-09-20	293.20	297.15	285.50	294.95	165430
2018-09-21	295.95	300.90	295.40	297.70	146009
2018-09-24	296.95	298.35	288.65	296.85	110206
2018-09-25	297.30	301.90	293.00	296.30	153585
2018-09-26	296.95	300.65	295.25	297.70	111405
2018-09-27	296.30	303.25	293.60	297.20	95505
2018-09-28	297.35	297.60	286.40	287.50	116794
2018-10-01	289.84	291.54	287.61	288.55	108908
2018-10-02	286.30	289.65	276.18	277.13	131781
2018-10-03	278.96	281.11	276.47	278.35	96147
2018-10-04	278.93	283.78	276.45	283.67	115673
2018-10-05	283.35	288.25	280.42	283.06	88444
2018-10-08	284.13	290.00	283.62	289.22	56638
2018-10-09	288.28	291.09	279.71	280.59	99700
2018-10-10	280.59	281.49	269.62	270.76	159309
2018-10-11	269.56	274.21	266.41	267.00	102251
2018-10-12	270.35	274.99	263.45	265.79	148315
2018-10-15	265.75	272.25	262.70	264.69	142884
2018-10-16	263.18	276.09	260.01	271.35	180635
2018-10-17	270.63	272.87	262.49	270.11	133190
2018-10-18	269.95	271.74	260.19	261.70	151355
2018-10-19	261.32	270.63	260.53	265.94	132829
2018-10-22	266.67	283.34	266.00	280.23	234762
2018-10-23	277.19	285.94	271.16	280.42	230010
2018-10-24	280.32	288.19	277.72	279.30	190132
2018-10-25	280.42	282.20	268.00	270.13	247608
2018-10-26	282.10	288.00	263.11	278.41	289695
2018-10-29	281.39	294.95	281.39	293.79	221089
2018-10-30	294.53	318.25	292.97	317.60	368285
2018-10-31	320.32	324.93	306.45	307.29	220538
2018-11-01	309.02	311.41	292.90	296.83	173476
2018-11-02	298.90	306.00	285.35	290.40	217930
2018-11-05	290.54	305.60	290.45	303.93	169697
2018-11-06	302.91	309.66	297.83	301.28	226170
2018-11-07	303.67	307.32	296.07	306.51	74214
2018-11-08	306.21	310.34	301.00	306.03	94799
2018-11-09	308.25	320.00	303.10	315.37	162443
2018-11-12	314.60	319.43	307.96	308.28	105264
2018-11-13	308.86	312.00	304.73	308.75	128602
2018-11-14	310.54	316.37	307.65	313.67	102831
2018-11-15	313.82	315.11	302.84	307.70	134059
2018-11-16	304.94	309.90	303.68	307.79	78138
2018-11-19	307.96	311.03	303.12	307.45	113558
2018-11-20	303.29	307.39	291.04	291.35	95501
2018-11-21	292.44	298.41	290.75	295.93	80877
2018-11-23	294.38	295.91	280.25	282.60	57870
2018-11-26	285.23	285.23	276.67	280.93	95334
2018-11-27	281.30	289.55	279.64	286.40	86006
2018-11-28	285.17	290.97	284.84	288.71	72453
2018-11-29	289.42	291.58	280.00	282.29	103025
2018-11-30	281.00	283.72	271.65	274.54	175958
2018-12-03	275.00	282.27	267.51	282.24	185147
2018-12-04	279.96	280.00	269.04	273.36	125556
2018-12-06	270.21	275.00	266.59	273.19	143879
2018-12-07	273.02	273.19	264.46	265.90	100380
2018-12-10	267.16	270.88	262.32	269.44	91958
2018-12-11	272.00	275.00	266.01	268.97	71032
2018-12-12	271.40	275.92	269.00	273.92	110307
2018-12-13	268.16	270.98	259.21	269.00	192701
2018-12-14	267.18	275.72	266.80	269.03	110686
2018-12-17	267.88	268.87	262.10	264.72	109697
2018-12-18	270.20	270.20	257.47	259.88	171171
2018-12-19	260.42	261.20	249.30	252.25	93208
2018-12-20	251.15	254.22	247.19	251.46	98065
2018-12-21	251.73	259.99	246.72	246.98	198097
2018-12-24	246.00	246.10	240.20	240.32	43764
2018-12-26	242.17	249.29	240.21	249.26	110066
2018-12-27	246.33	248.39	237.53	246.54	121789
2018-12-28	247.87	250.16	238.21	238.82	98919
2018-12-31	240.10	249.42	235.58	240.84	172171
2019-01-02	237.56	237.56	231.57	235.03	198436
2019-01-03	232.94	237.69	232.13	234.74	116951
2019-01-04	232.02	246.32	230.93	245.88	175786
2019-01-07	245.02	249.66	236.38	244.51	180525
2019-01-08	245.68	245.71	236.57	239.14	163154
2019-01-09	233.37	238.97	231.89	233.45	245365
2019-01-10	231.86	240.41	231.86	238.03	114342
2019-01-11	237.06	241.32	236.61	239.70	85085
2019-01-14	238.51	242.15	237.84	238.52	105565
2019-01-15	238.45	240.80	237.39	238.23	85065
2019-01-16	237.95	238.57	234.47	234.56	126015
2019-01-17	234.06	236.46	232.16	236.11	189881
2019-01-18	235.72	245.84	235.72	240.90	83174
2019-01-22	240.06	244.96	239.37	242.21	135461
2019-01-23	242.45	249.89	240.60	248.96	116136
2019-01-24	248.55	253.57	241.73	243.12	65167
2019-01-25	244.36	249.52	244.03	248.87	84853
2019-01-28	247.37	251.99	245.34	246.85	108570
2019-01-29	246.85	249.67	242.33	244.83	109324
2019-01-30	245.96	246.16	241.72	244.18	98681
2019-01-31	244.42	249.70	243.82	249.16	113555
2019-02-01	250.65	250.65	245.35	245.92	71714
2019-02-04	246.19	249.61	242.47	244.28	70724
2019-02-05	246.50	255.77	246.50	254.67	142404
2019-02-06	253.68	254.67	247.88	251.90	90614
2019-02-07	251.18	262.56	249.62	260.25	161944
2019-02-08	259.47	264.56	257.53	264.08	153455
2019-02-11	264.48	265.51	257.33	261.65	131878
2019-02-12	262.68	268.66	257.70	268.42	127449
2019-02-13	269.64	271.43	266.21	269.32	145753
2019-02-14	267.14	273.08	267.14	270.52	105870
2019-02-15	272.93	273.38	269.23	271.35	89710
2019-02-19	270.43	272.19	266.40	268.93	129824
2019-02-20	269.42	274.53	266.04	268.30	200606
2019-02-21	280.52	308.83	276.00	306.75	438912
2019-02-22	300.66	311.36	296.61	308.70	164006
2019-02-25	307.69	307.70	301.95	304.42	136990
2019-02-26	303.17	308.66	303.17	306.35	157706
2019-02-27	307.96	307.96	304.16	305.67	110036
2019-02-28	306.07	313.90	305.92	312.56	169822
2019-03-01	314.70	315.00	304.75	304.88	139769
2019-03-04	306.00	307.15	297.91	306.96	149914
2019-03-05	306.40	310.40	303.29	309.55	100771
2019-03-06	310.39	314.67	309.49	311.74	131331
2019-03-07	312.11	316.22	311.48	312.40	117367
2019-03-08	311.76	315.76	308.58	314.08	100518
2019-03-11	315.45	320.14	314.10	319.09	138883
2019-03-12	318.63	318.63	311.44	313.83	90302
2019-03-13	314.54	318.50	311.65	315.94	125124
2019-03-14	315.88	317.17	306.22	307.66	120474
2019-03-15	308.57	314.75	306.40	306.62	164067
2019-03-18	304.96	314.01	304.96	312.60	178597
2019-03-19	314.38	314.38	299.37	302.36	166284
2019-03-20	301.02	303.78	295.21	298.42	127666
2019-03-21	296.30	303.26	296.30	297.16	90500
2019-03-22	295.00	296.73	285.86	286.04	116565
2019-03-25	285.88	290.64	285.88	286.51	85759
2019-03-26	287.33	294.68	284.89	292.57	115229
2019-03-27	291.43	293.03	283.62	290.92	96662
2019-03-28	292.59	293.59	287.09	290.95	70618
2019-03-29	292.79	298.00	290.65	294.73	108563
2019-04-01	296.00	296.00	288.45	290.03	97268
2019-04-02	290.13	291.89	284.47	285.61	181509
2019-04-03	284.70	289.30	277.68	279.70	163663
2019-04-04	280.47	286.62	280.34	284.00	138883
2019-04-05	270.50	274.49	260.63	268.33	455589
2019-04-08	268.10	268.10	261.50	267.81	189359
2019-04-09	266.67	270.34	266.00	269.34	112331
2019-04-10	269.39	274.03	267.83	268.05	119115
2019-04-11	268.19	271.07	263.98	266.59	161081
2019-04-12	267.77	268.88	260.19	261.27	139003
2019-04-15	261.00	264.65	258.34	264.21	195048
2019-04-16	264.94	270.56	264.26	268.40	179768
2019-04-17	268.60	270.11	264.99	265.82	170393
2019-04-18	265.82	270.26	263.36	266.97	132145
2019-04-22	266.08	273.52	265.90	271.34	175072
2019-04-23	270.31	281.06	270.31	277.73	238962
2019-04-24	280.12	286.60	276.10	276.43	260388
2019-04-25	300.00	304.68	284.34	300.00	430523
2019-04-26	300.09	305.81	297.36	304.56	163533
2019-04-29	304.60	308.03	302.14	304.09	174446
2019-04-30	303.46	310.37	302.55	310.01	143833
2019-05-01	309.82	310.00	301.58	304.75	171021
2019-05-02	303.55	318.10	302.49	317.87	211183
2019-05-03	319.85	338.70	319.85	328.86	289213
2019-05-06	324.99	337.58	324.64	328.36	236232
2019-05-07	328.00	328.00	320.22	327.90	151323
2019-05-08	327.28	337.76	323.40	334.99	190549
2019-05-09	332.54	337.68	328.09	332.94	174462
2019-05-10	337.00	350.60	337.00	347.83	259614
2019-05-13	342.87	347.77	340.99	344.38	375496
2019-05-14	344.87	350.00	342.33	347.76	185433
2019-05-15	345.10	353.02	341.51	343.86	160155
2019-05-16	344.56	348.26	340.85	343.56	217076
2019-05-17	341.12	345.99	340.34	341.69	124347
2019-05-20	340.23	349.99	340.00	347.60	134924
2019-05-21	349.40	349.40	341.48	346.56	92337
2019-05-22	345.63	346.87	341.31	342.61	129833
2019-05-23	340.88	345.50	335.36	336.94	154261
2019-05-24	338.02	338.02	330.23	335.43	92538
2019-05-28	335.60	338.60	331.72	335.80	120732
2019-05-29	333.65	333.65	318.41	320.53	108197
2019-05-30	321.06	322.70	312.54	317.73	110270
2019-05-31	314.35	317.74	310.73	314.30	134574
2019-06-03	313.94	315.82	306.00	315.65	113740
2019-06-04	316.10	317.07	303.56	305.76	183953
2019-06-05	306.86	312.71	305.70	309.88	120737
2019-06-06	309.92	321.28	307.80	319.69	137343
2019-06-07	322.00	328.13	319.94	320.40	82500
2019-06-10	319.84	322.38	313.95	317.96	82885
2019-06-11	319.39	335.94	317.48	333.56	256308
2019-06-12	335.12	339.79	334.72	338.21	97398
2019-06-13	339.16	342.40	337.30	341.85	85767
2019-06-14	340.14	345.00	332.75	339.01	74144
2019-06-17	338.11	340.21	331.97	337.56	91892
2019-06-18	338.78	344.71	336.59	338.39	274453
2019-06-19	338.60	343.86	332.71	338.34	121688
2019-06-20	340.41	347.49	337.16	342.75	108869
2019-06-21	340.98	346.81	338.64	346.34	131449
2019-06-24	344.41	353.65	344.41	349.25	184641
2019-06-25	350.68	366.53	350.68	361.19	322049
2019-06-26	362.00	366.75	356.02	358.27	156222
2019-06-27	358.37	365.95	358.37	365.53	111824
2019-06-28	369.08	379.35	368.50	377.76	258784
2019-07-01	380.90	386.49	375.70	380.30	200568
2019-07-02	380.76	384.53	373.82	379.63	119147
2019-07-03	382.34	392.50	378.99	383.38	93652
2019-07-05	381.90	388.60	381.27	386.51	78003
2019-07-08	386.27	390.17	386.27	388.23	98611
2019-07-09	387.56	389.97	380.10	381.94	244977
2019-07-10	381.05	389.91	381.05	384.73	178271
2019-07-11	387.61	388.82	381.87	382.91	148397
2019-07-12	389.50	400.10	383.78	396.83	201731
2019-07-15	400.17	401.05	385.15	386.92	148039
2019-07-16	386.48	395.15	385.00	391.03	151065
2019-07-17	391.39	395.50	390.02	390.47	122242
2019-07-18	390.75	394.72	389.01	389.44	108928
2019-07-19	390.05	395.52	387.23	387.58	110930
2019-07-22	389.28	398.05	383.44	393.85	187988
2019-07-23	394.70	398.77	382.96	385.80	164333
2019-07-24	385.53	392.18	379.53	385.64	141772
2019-07-25	385.71	392.45	380.02	386.36	159769
2019-07-26	391.77	403.01	390.00	398.50	544762
2019-07-29	398.50	400.82	385.02	391.11	346608
2019-07-30	389.34	394.40	380.62	386.69	215196
2019-07-31	387.46	398.23	384.34	392.32	207736
2019-08-01	391.00	397.94	382.55	383.04	201711
2019-08-02	383.04	391.93	382.38	383.79	202453
2019-08-05	380.50	388.21	372.50	373.23	241941
2019-08-06	376.05	390.18	375.28	389.06	161655
2019-08-07	391.90	399.03	387.04	394.51	211355
2019-08-08	398.73	407.16	388.48	406.88	176589
2019-08-09	406.75	411.59	401.73	402.96	238180
2019-08-12	400.23	403.09	392.56	402.54	156984
2019-08-13	401.97	411.42	400.32	409.70	154735
2019-08-14	405.21	409.03	396.55	397.81	242378
2019-08-15	401.71	410.00	396.20	408.55	177187
2019-08-16	411.59	423.91	411.21	421.96	138685
2019-08-19	422.70	431.30	417.32	422.71	190705
2019-08-20	421.97	436.15	418.26	431.98	184971
2019-08-21	435.01	440.48	431.87	439.60	140167
2019-08-22	440.37	442.50	434.78	437.44	137037
2019-08-23	435.90	437.45	426.13	429.41	139096
2019-08-26	430.29	435.99	426.83	435.01	203484
2019-08-27	437.82	444.65	432.14	441.26	183782
2019-08-28	438.87	439.22	431.61	438.05	179152
2019-08-29	441.19	443.25	433.68	436.32	158850
2019-08-30	437.48	439.28	432.49	438.42	227924
2019-09-03	424.74	424.94	401.49	411.10	472574
2019-09-04	413.17	418.58	403.23	405.78	185621
2019-09-05	405.70	411.65	398.69	410.30	224090
2019-09-06	410.55	419.46	402.03	403.56	193558
2019-09-09	403.20	405.80	393.62	399.88	154748
2019-09-10	397.11	397.58	378.85	379.00	368441
2019-09-11	377.65	392.83	376.41	390.48	226332
2019-09-12	391.25	397.87	382.16	392.54	201412
2019-09-13	390.35	391.53	382.03	389.36	208179
2019-09-16	390.00	392.07	384.22	388.07	185572
2019-09-17	385.90	385.90	348.76	352.00	554730
2019-09-18	352.03	362.98	347.86	358.05	302142
2019-09-19	355.70	360.99	348.30	351.47	225688
2019-09-20	352.20	356.00	344.86	345.48	304991
2019-09-23	350.48	360.18	349.64	355.05	260780
2019-09-24	355.25	355.68	336.06	340.02	175741
2019-09-25	341.00	349.50	339.30	349.00	209897
2019-09-26	361.00	367.20	357.89	363.93	228762
2019-09-27	365.54	365.54	348.76	352.18	167947
2019-09-30	353.51	366.31	352.19	364.08	230648
2019-10-01	362.69	373.36	359.63	370.03	181990
2019-10-02	369.27	371.08	362.01	368.36	161335
2019-10-03	366.00	372.89	361.88	371.11	147659
2019-10-04	375.00	386.97	373.00	385.84	168518
2019-10-07	383.90	385.66	373.42	374.89	141692
2019-10-08	372.60	377.48	366.74	371.51	123352
2019-10-09	375.15	384.94	375.00	382.38	96510
2019-10-10	381.14	384.95	378.59	382.13	65222
2019-10-11	400.00	405.00	391.94	397.03	234123
2019-10-14	396.89	400.87	389.09	390.16	172403
2019-10-15	390.79	393.51	386.56	387.73	203979
2019-10-16	387.44	388.10	379.15	383.50	181282
2019-10-17	395.94	404.40	393.95	402.34	251574
2019-10-18	400.00	401.29	390.90	393.56	168315
2019-10-21	394.56	398.48	392.20	396.00	203022
2019-10-22	397.20	402.53	392.25	401.18	379614
2019-10-23	398.27	399.94	372.21	373.39	217311
2019-10-24	375.36	382.49	375.36	381.25	130649
2019-10-25	376.25	381.24	367.32	375.56	206658
2019-10-28	376.00	383.72	370.60	375.05	199475
2019-10-29	374.64	386.50	371.51	373.48	228246
2019-10-30	380.33	382.87	356.00	371.47	522384
2019-10-31	370.00	377.97	361.95	374.46	191563
2019-11-01	375.78	385.59	373.43	384.01	156845
2019-11-04	384.92	385.00	352.56	352.97	323889
2019-11-05	354.32	358.12	345.26	348.49	223330
2019-11-06	349.13	360.48	348.40	356.99	154230
2019-11-07	358.17	360.70	352.48	356.02	124831
2019-11-08	354.25	365.34	354.25	361.97	115174
2019-11-11	360.39	360.39	352.58	358.05	130834
2019-11-12	357.86	371.00	357.26	370.10	119889
2019-11-13	369.68	371.08	363.57	366.66	93356
2019-11-14	366.98	369.20	360.58	362.92	69029
2019-11-15	364.33	367.15	360.23	366.38	93877
2019-11-18	365.86	371.92	365.20	367.34	65132
2019-11-19	368.74	377.78	368.10	377.46	71560
2019-11-20	374.52	384.71	374.08	381.40	95635
2019-11-21	381.30	385.91	373.18	384.73	82551
2019-11-22	385.35	385.35	375.71	378.39	66994
2019-11-25	378.45	386.94	378.34	381.79	141046
2019-11-26	381.79	389.75	381.65	389.14	76439
2019-11-27	390.39	391.82	387.00	390.61	69225
2019-11-29	389.61	390.31	382.18	384.32	54776
2019-12-02	386.78	386.78	371.30	373.12	137585
2019-12-03	378.12	386.98	374.28	383.91	189986
2019-12-04	385.00	389.59	383.54	389.23	87192
2019-12-05	389.70	389.70	376.80	382.82	80124
2019-12-06	382.79	387.10	378.92	381.06	83431
2019-12-09	378.74	382.08	376.96	377.53	107078
2019-12-10	375.79	377.65	371.12	371.96	106895
2019-12-11	372.39	377.28	369.00	376.91	95609
2019-12-12	374.79	377.45	366.27	367.69	78373
2019-12-13	368.02	370.98	365.33	370.00	84655
2019-12-16	371.50	378.46	370.01	375.83	94292
2019-12-17	375.98	376.76	370.16	370.87	111963
2019-12-18	373.54	374.02	364.65	365.98	112293
2019-12-19	366.01	367.92	362.25	367.42	87265
2019-12-20	367.00	378.18	365.29	377.69	186057
2019-12-23	378.55	378.55	370.52	372.91	107027
2019-12-24	373.80	378.76	373.20	377.51	32876
2019-12-26	378.00	384.68	378.00	383.86	94766
2019-12-27	385.26	385.26	377.86	378.75	64100
2019-12-30	378.59	381.97	374.09	379.59	94135
2019-12-31	378.74	380.68	375.30	377.85	71844
2020-01-02	379.53	379.67	366.55	371.12	122024
2020-01-03	366.12	369.81	363.37	367.70	122454
2020-01-06	365.57	376.08	365.57	371.57	87691
2020-01-07	369.58	376.53	369.08	373.88	178278
2020-01-08	373.50	379.39	371.73	373.38	124815
2020-01-09	373.57	375.95	369.00	369.48	104883
2020-01-10	369.83	370.18	364.67	367.95	111834
2020-01-13	367.96	367.96	360.60	364.01	109085
2020-01-14	363.76	364.05	356.46	361.71	140362
2020-01-15	363.44	376.76	362.08	376.40	177045
2020-01-16	378.12	389.32	376.31	385.80	176155
2020-01-17	388.90	388.92	383.01	386.60	94718
2020-01-21	383.44	391.51	382.09	390.92	113333
2020-01-22	392.00	400.00	391.56	398.19	186831
2020-01-23	396.09	400.00	392.68	393.33	165319
2020-01-24	395.35	397.34	380.22	381.67	96663
2020-01-27	377.00	382.80	376.09	377.28	81499
2020-01-28	378.65	386.63	378.65	382.00	58894
2020-01-29	381.61	382.67	369.60	373.25	78316
2020-01-30	373.25	377.88	359.02	362.43	122220
2020-01-31	361.48	364.00	354.43	356.38	104331
2020-02-03	358.81	361.36	348.64	349.70	176865
2020-02-04	353.65	377.11	351.95	376.17	181702
2020-02-05	378.50	380.00	368.75	371.25	96720
2020-02-06	373.50	376.16	365.97	366.96	85996
2020-02-07	365.61	368.78	353.69	363.52	213214
2020-02-10	362.75	375.24	362.75	373.86	86660
2020-02-11	386.13	401.92	385.00	399.69	208127
2020-02-12	402.44	418.56	401.25	409.50	247949
2020-02-13	408.91	414.68	401.01	410.30	122867
2020-02-14	411.64	414.20	407.84	408.91	111344
2020-02-18	411.80	431.01	409.15	425.98	238114
2020-02-19	427.69	433.62	413.33	429.00	297490
2020-02-20	404.30	416.00	389.01	396.29	602381
2020-02-21	396.80	400.74	390.00	396.64	279147
2020-02-24	383.55	408.33	376.73	405.10	220797
2020-02-25	408.00	408.00	392.72	395.54	253126
2020-02-26	393.40	398.88	391.65	397.76	128704
2020-02-27	389.74	400.73	385.66	386.47	173942
2020-02-28	375.63	378.31	360.63	370.79	254856
2020-03-02	368.34	373.49	355.04	363.80	175611
2020-03-03	363.73	379.66	361.88	371.59	292889
2020-03-04	375.52	385.40	368.50	385.01	154437
2020-03-05	378.02	402.20	373.66	393.91	199585
2020-03-06	388.91	394.80	375.25	384.93	162082
2020-03-09	371.51	371.51	345.97	347.21	207807
2020-03-10	351.88	367.14	346.56	366.91	173502
2020-03-11	358.17	359.82	335.37	341.11	137485
2020-03-12	315.77	326.24	298.35	312.67	214666
2020-03-13	325.07	356.94	300.03	354.95	251466
2020-03-16	319.00	324.97	290.02	306.30	266127
2020-03-17	314.12	349.65	304.04	347.84	206111
2020-03-18	325.01	349.99	312.61	321.72	170036
2020-03-19	318.06	341.73	310.98	319.08	199687
2020-03-20	318.71	324.17	300.42	306.46	219402
2020-03-23	306.46	327.92	296.73	321.93	279039
2020-03-24	332.86	348.00	330.00	343.91	150298
2020-03-25	341.34	356.74	325.19	343.95	179387
2020-03-26	347.99	357.98	343.55	354.90	154735
2020-03-27	342.61	373.19	338.57	354.92	147315
2020-03-30	355.00	365.00	346.70	364.34	99044
2020-03-31	361.51	375.21	359.52	367.56	155331
2020-04-01	356.40	370.34	349.15	364.39	169248
2020-04-02	358.56	371.37	351.68	363.83	128799
2020-04-03	362.62	371.97	349.11	357.44	78930
2020-04-06	368.46	369.74	357.51	362.54	104360
2020-04-07	369.50	378.62	362.03	366.32	96525
2020-04-08	371.63	401.97	365.78	397.12	147924
2020-04-09	398.09	408.99	388.20	396.64	116364
2020-04-13	389.23	398.61	383.14	386.34	99274
2020-04-14	393.04	416.23	393.04	414.55	107040
2020-04-15	406.14	425.00	404.90	419.15	136588
2020-04-16	418.25	430.69	410.02	413.81	134778
2020-04-17	420.97	422.00	402.89	403.80	139645
2020-04-20	405.16	422.10	400.66	413.62	119493
2020-04-21	406.37	422.83	405.90	410.56	90115
2020-04-22	421.26	431.52	410.46	426.33	151730
2020-04-23	400.00	438.00	394.50	434.78	381419
2020-04-24	434.78	439.42	428.44	438.92	240741
2020-04-27	444.00	464.42	436.70	457.10	307707
2020-04-28	463.05	467.39	454.34	459.14	186739
2020-04-29	462.67	474.95	457.29	466.58	175715
2020-04-30	458.00	471.00	458.00	466.51	141330
2020-05-01	459.36	469.95	456.68	460.96	146576
2020-05-04	452.45	469.81	452.45	469.64	141526
2020-05-05	469.31	487.98	469.27	485.50	199295
2020-05-06	487.00	498.30	483.65	486.74	159042
2020-05-07	493.05	493.69	473.78	477.36	103821
2020-05-08	485.00	497.34	479.23	482.22	149335
2020-05-11	481.80	484.16	470.66	481.13	181216
2020-05-12	480.75	497.85	480.75	484.44	122874
2020-05-13	485.24	486.22	479.25	484.46	93060
2020-05-14	476.97	505.57	476.97	504.00	208704
2020-05-15	502.45	515.56	498.15	499.95	127100
2020-05-18	508.27	523.55	493.66	499.23	134738
2020-05-19	499.37	526.87	499.37	519.29	114864
2020-05-20	520.01	529.87	520.01	524.71	90640
2020-05-21	529.99	533.59	510.10	513.73	121645
2020-05-22	515.77	520.42	513.21	520.19	58623
2020-05-26	525.00	537.61	518.99	528.56	94994
2020-05-27	532.61	539.08	505.02	537.70	126639
2020-05-28	531.74	547.99	528.53	542.68	176103
2020-05-29	541.10	566.00	540.00	564.73	167524
2020-06-01	573.35	587.85	565.30	567.83	171827
2020-06-02	573.67	581.50	560.09	568.33	122340
2020-06-03	573.00	574.99	553.94	555.60	117565
2020-06-04	551.20	558.98	528.07	528.07	180830
2020-06-05	523.25	532.45	517.45	522.33	218825
2020-06-08	520.96	520.96	505.41	515.03	182753
2020-06-09	512.49	538.42	510.20	533.66	202180
2020-06-10	544.39	544.39	521.01	523.87	128625
2020-06-11	519.00	531.47	508.38	509.21	155280
2020-06-12	516.72	519.24	498.29	515.01	116957
2020-06-15	512.62	558.03	508.00	552.55	195003
2020-06-16	563.60	563.60	535.11	541.97	129054
2020-06-17	540.55	555.95	534.13	536.78	117478
2020-06-18	537.21	544.74	533.82	533.90	100620
2020-06-19	539.12	550.26	530.73	533.82	225980
2020-06-22	531.36	537.07	520.90	535.93	117696
2020-06-23	540.99	546.57	531.17	535.85	118638
2020-06-24	529.35	533.56	521.41	530.47	115436
2020-06-25	526.11	534.90	519.18	533.26	119243
2020-06-26	536.27	570.00	534.71	563.83	1037479
2020-06-29	561.00	563.67	540.24	547.63	106792
2020-06-30	549.96	552.96	534.32	536.65	104059
2020-07-01	535.92	557.89	534.63	555.67	116942
2020-07-02	564.07	568.93	550.47	559.20	81644
2020-07-06	568.00	568.43	551.17	554.88	116078
2020-07-07	550.09	584.17	550.09	581.66	154704
2020-07-08	582.20	588.56	578.02	588.16	94188
2020-07-09	589.95	597.89	587.75	593.63	106268
2020-07-10	593.00	603.96	586.28	603.67	120442
2020-07-13	604.52	607.98	583.97	589.64	174146
2020-07-14	589.89	624.66	589.89	622.93	239399
2020-07-15	629.19	641.79	618.65	641.00	242410
2020-07-16	641.00	643.57	629.36	630.78	111310
2020-07-17	630.73	645.86	629.83	643.58	93662
2020-07-20	650.00	666.20	641.81	650.79	169746
2020-07-21	652.94	658.70	648.79	654.30	178206
2020-07-22	655.00	665.73	652.10	664.13	102400
2020-07-23	676.26	697.00	653.06	659.23	342211
2020-07-24	711.20	834.11	703.99	828.34	637190
2020-07-27	830.85	838.66	787.57	814.19	378154
2020-07-28	807.20	845.70	801.09	817.83	233769
2020-07-29	825.00	834.06	812.28	816.49	143993
2020-07-30	812.00	820.34	790.37	796.56	246890
2020-07-31	800.12	812.55	785.23	810.44	113578
2020-08-03	815.07	823.40	801.41	817.82	169274
2020-08-04	813.97	833.99	809.89	827.56	126106
2020-08-05	832.16	871.64	832.16	842.66	300276
2020-08-06	845.66	851.59	835.16	844.76	120417
2020-08-07	844.47	848.01	819.86	825.79	115571
2020-08-10	822.21	833.70	789.99	794.41	165083
2020-08-11	795.12	804.38	766.30	797.36	212357
2020-08-12	804.02	819.99	799.66	818.67	74000
2020-08-13	820.48	847.05	814.34	843.72	115286
2020-08-14	849.00	851.20	804.32	817.09	98095
2020-08-17	841.15	845.73	828.92	835.02	126202
2020-08-18	835.76	847.68	829.66	843.31	121755
2020-08-19	840.70	860.77	838.21	845.33	77281
2020-08-20	840.28	860.72	840.28	852.60	69623
2020-08-21	857.00	883.25	857.00	883.25	131063
2020-08-24	889.29	897.50	871.35	891.87	142921
2020-08-25	894.44	894.44	869.88	875.68	67499
2020-08-26	875.00	886.37	871.31	881.80	120900
2020-08-27	890.00	896.07	880.37	889.23	84352
2020-08-28	889.33	890.31	873.62	878.43	61599
2020-08-31	881.39	889.37	869.00	881.98	90584
2020-09-01	884.15	888.20	874.89	880.49	98852
2020-09-02	887.49	888.00	851.86	855.11	139341
2020-09-03	855.11	855.11	800.00	813.27	161091
2020-09-04	813.27	815.12	756.86	810.39	155616
2020-09-08	799.23	803.67	779.76	791.09	144574
2020-09-09	802.43	806.40	794.74	801.12	92853
2020-09-10	810.00	849.50	801.00	831.18	251178
2020-09-11	834.74	852.91	820.72	851.51	207512
2020-09-14	851.29	877.80	850.00	865.75	134191
2020-09-15	870.08	877.91	851.48	874.38	102265
2020-09-16	874.96	884.91	856.34	857.81	62319
2020-09-17	849.93	884.67	846.87	879.46	95567
2020-09-18	884.72	888.52	838.05	877.36	295223
2020-09-21	875.00	885.00	856.06	879.27	101304
2020-09-22	886.00	913.95	875.68	912.86	158920
2020-09-23	918.51	935.52	891.73	895.63	159548
2020-09-24	891.70	891.70	859.64	868.68	127269
2020-09-25	868.11	886.23	856.30	875.77	73208
2020-09-28	880.39	910.26	880.39	899.91	141768
2020-09-29	895.71	903.43	876.41	880.42	85023
2020-09-30	885.34	887.92	877.54	883.36	110411
2020-10-01	883.00	884.91	868.23	873.42	93554
2020-10-02	865.85	882.31	865.85	880.10	93534
2020-10-05	880.74	902.61	875.28	882.67	94537
2020-10-06	884.92	905.29	884.00	895.60	85036
2020-10-07	895.20	926.03	895.20	914.00	108635
2020-10-08	922.60	923.32	909.63	920.01	71619
2020-10-09	926.01	929.66	913.45	918.19	67147
2020-10-12	918.00	950.00	918.00	947.19	76698
2020-10-13	950.00	974.55	949.38	973.31	92057
2020-10-14	974.32	986.78	954.96	964.81	99775
2020-10-15	961.15	961.15	938.35	947.21	57926
2020-10-16	955.00	955.72	926.73	946.84	69132
2020-10-19	948.75	952.50	924.02	931.26	70629
2020-10-20	931.00	937.42	913.88	914.00	72287
2020-10-21	920.09	934.09	908.00	911.07	113394
2020-10-22	915.97	931.85	900.00	918.08	140668
2020-10-23	1009.00	1092.80	1000.01	1091.10	453150
2020-10-26	1080.79	1084.01	1025.00	1047.57	290797
2020-10-27	1050.00	1080.78	1034.14	1076.57	117204
2020-10-28	1054.07	1066.06	1029.53	1060.36	126596
2020-10-29	1067.65	1071.07	1050.00	1057.15	123785
2020-10-30	1047.73	1049.34	1025.00	1039.18	80289
2020-11-02	1043.79	1063.85	1035.00	1038.74	102748
2020-11-03	1037.66	1046.02	982.67	1003.80	134217
2020-11-04	1025.52	1047.51	1010.49	1024.68	137022
2020-11-05	1048.74	1048.74	1013.66	1025.24	115922
2020-11-06	1033.29	1070.74	1023.68	1062.00	115194
2020-11-09	1070.25	1073.25	946.46	949.60	201926
2020-11-10	929.67	941.00	872.33	917.64	300643
2020-11-11	925.00	961.13	918.08	958.40	182624
2020-11-12	957.95	982.26	939.53	955.01	108350
2020-11-13	964.99	964.99	924.36	937.53	78114
2020-11-16	937.53	949.39	896.93	946.22	168954
2020-11-17	943.28	974.70	931.06	963.45	131233
2020-11-18	961.10	964.45	911.81	918.84	94145
2020-11-19	919.10	938.59	916.44	930.37	83835
2020-11-20	936.98	957.04	930.93	938.30	72235
2020-11-23	950.00	950.00	927.17	930.45	211112
2020-11-24	930.00	931.63	886.92	894.27	220733
2020-11-25	902.50	921.63	894.82	903.38	73380
2020-11-27	905.61	909.16	895.94	901.64	76226
2020-11-30	906.95	931.53	873.00	930.84	147585
2020-12-01	940.27	967.90	930.00	966.53	154164
2020-12-02	963.12	963.12	909.11	920.88	137920
2020-12-03	925.90	946.97	920.96	932.48	87782
2020-12-04	933.06	938.03	920.00	934.98	83856
2020-12-07	934.87	947.98	927.03	937.37	88171
2020-12-08	927.36	947.15	924.51	940.01	94447
2020-12-09	945.04	949.86	922.42	936.23	111246
2020-12-10	936.24	950.00	929.61	949.00	98848
2020-12-11	949.00	950.24	936.10	940.17	89020
2020-12-14	944.07	949.94	923.57	927.44	88254
2020-12-15	927.00	944.19	925.00	930.40	98705
2020-12-16	936.00	954.66	926.06	954.50	98439
2020-12-17	954.58	978.65	951.63	958.37	155681
2020-12-18	966.69	968.02	955.15	964.53	224474
2020-12-21	958.43	965.66	948.33	964.78	109445
2020-12-22	964.74	1030.95	963.53	1023.06	160507
2020-12-23	1028.00	1064.74	1005.60	1024.04	160594
2020-12-24	1020.00	1027.53	1006.74	1014.93	38544
2020-12-28	1019.19	1019.19	985.00	992.23	80416
2020-12-29	1001.95	1001.95	973.72	978.70	61349
2020-12-30	989.93	1003.69	982.50	997.41	59730
2020-12-31	997.09	1000.96	982.35	994.29	78659
2021-01-04	991.14	994.55	937.44	952.28	133396
2021-01-05	954.98	979.00	930.00	969.22	115188
2021-01-06	968.91	998.73	968.91	972.73	81778
2021-01-07	974.06	1005.93	974.06	1004.86	53430
2021-01-08	1007.21	1021.57	984.12	1000.49	64131
2021-01-11	985.00	994.37	930.03	933.79	152599
2021-01-12	941.87	941.87	905.00	918.65	183242
2021-01-13	900.00	928.75	885.35	923.43	143896
2021-01-14	923.30	925.33	907.78	910.71	75022
2021-01-15	910.00	911.34	899.39	907.22	72307
2021-01-19	907.00	921.78	903.82	917.79	88742
2021-01-20	925.58	930.93	911.73	922.53	73329
2021-01-21	917.99	926.50	914.00	920.01	86746
2021-01-22	915.24	930.96	913.56	930.19	87600
2021-01-25	935.31	970.36	935.10	947.30	92558
2021-01-26	953.22	976.39	940.57	974.00	118790
2021-01-27	971.92	996.39	901.73	912.81	202705
2021-01-28	912.84	929.03	905.92	925.33	75828
2021-01-29	930.00	933.89	902.00	916.89	76066
2021-02-01	933.70	980.00	928.61	974.65	115286
2021-02-02	984.32	1079.97	979.83	1073.39	197891
2021-02-03	1070.00	1087.63	1025.41	1067.00	139103
2021-02-04	1068.04	1084.28	1063.55	1081.84	71054
2021-02-05	1085.47	1126.38	1085.47	1123.33	97160
2021-02-08	1140.22	1180.00	1140.22	1151.38	137528
2021-02-09	1157.27	1171.46	1136.73	1146.98	57885
2021-02-10	1145.33	1161.47	1111.00	1128.32	78935
2021-02-11	1132.90	1137.10	1116.59	1124.96	48432
2021-02-12	1134.58	1174.04	1116.97	1167.13	65794
2021-02-16	1176.00	1182.51	1158.68	1166.71	123297
2021-02-17	1169.47	1236.57	1135.24	1213.62	253059
2021-02-18	1098.84	1148.04	1088.50	1116.87	231492
2021-02-19	1122.13	1150.56	1110.40	1113.13	103984
2021-02-22	1090.00	1098.96	1023.27	1029.90	163567
2021-02-23	1011.09	1050.00	971.16	1042.82	184770
2021-02-24	1044.34	1083.23	1015.87	1081.36	105636
2021-02-25	1078.80	1094.98	1023.24	1035.19	113403
2021-02-26	1040.18	1051.66	1006.74	1028.71	90189
2021-03-01	1049.19	1108.52	1045.89	1094.48	111700
2021-03-02	1092.21	1103.49	1063.47	1066.98	84239
2021-03-03	1060.00	1070.97	1020.14	1022.67	119206
2021-03-04	1016.39	1041.72	980.47	1030.81	149589
2021-03-05	1041.00	1089.08	1031.99	1088.32	136334
2021-03-08	1078.76	1103.47	1073.47	1074.97	102318
2021-03-09	1108.00	1135.53	1098.25	1106.83	84338
2021-03-10	1111.18	1161.82	1097.17	1100.95	74092
2021-03-11	1116.37	1126.49	1087.61	1117.76	61131
2021-03-12	1128.00	1128.00	1077.52	1086.01	61570
2021-03-15	1099.99	1111.45	1076.03	1108.89	56150
2021-03-16	1111.95	1114.56	1090.28	1103.35	68200
2021-03-17	1111.04	1124.54	1091.73	1101.34	72904
2021-03-18	1105.33	1105.33	1059.37	1060.00	86251
2021-03-19	1068.48	1121.14	1056.23	1105.74	157726
2021-03-22	1095.46	1116.73	1060.50	1070.67	108543
2021-03-23	1067.48	1074.40	1050.17	1063.27	80251
2021-03-24	1061.66	1069.71	1040.71	1050.97	54839
2021-03-25	1036.00	1082.00	1023.79	1077.36	115479
2021-03-26	1096.20	1164.87	1089.34	1159.99	131178
2021-03-29	1163.14	1229.13	1154.68	1166.02	192803
2021-03-30	1166.00	1206.56	1142.40	1195.67	124421
2021-03-31	1206.53	1256.04	1201.90	1206.28	171368
2021-04-01	1226.41	1233.70	1179.95	1184.68	95570
2021-04-05	1190.61	1218.87	1165.18	1211.08	92426
2021-04-06	1220.32	1241.43	1202.75	1225.30	90470
2021-04-07	1221.01	1244.58	1218.03	1235.34	80099
2021-04-08	1246.78	1280.11	1234.58	1270.11	136865
2021-04-09	1276.05	1283.19	1234.17	1253.10	91719
2021-04-12	1244.36	1262.46	1225.01	1259.88	75124
2021-04-13	1264.99	1277.38	1260.09	1267.02	83398
2021-04-14	1270.00	1270.00	1241.19	1252.55	58265
2021-04-15	1260.00	1298.62	1253.92	1290.89	82116
2021-04-16	1301.19	1306.21	1283.33	1294.93	92285
2021-04-19	1295.60	1308.03	1268.58	1287.69	97174
2021-04-20	1292.62	1315.38	1261.31	1306.45	126922
2021-04-21	1318.17	1319.34	1228.94	1255.22	174014
2021-04-22	1265.00	1283.18	1222.05	1246.00	133581
2021-04-23	1338.00	1349.98	1246.00	1283.90	277285
2021-04-26	1266.67	1273.32	1213.87	1233.99	171612
2021-04-27	1219.86	1231.66	1185.13	1215.42	198753
2021-04-28	1225.86	1232.98	1198.29	1210.23	108596
2021-04-29	1210.88	1218.47	1187.66	1210.19	84796
2021-04-30	1203.44	1219.36	1198.15	1216.49	69241
2021-05-03	1221.00	1231.85	1189.72	1191.08	78618
2021-05-04	1182.34	1182.34	1100.39	1131.14	254924
2021-05-05	1136.00	1118.45	1098.66	1099.20	111908
2021-05-06	1112.46	1118.67	1084.03	1109.74	136144
2021-05-07	1115.51	1133.22	1104.07	1115.15	121341
2021-05-10	1113.00	1144.62	1098.43	1136.88	138850
2021-05-11	1109.73	1124.24	1078.25	1083.90	201896
2021-05-12	1087.42	1120.23	1042.26	1054.22	254944
2021-05-13	1062.36	1085.50	1042.23	1067.16	158986
2021-05-14	1077.24	1112.12	1074.03	1108.42	107184
2021-05-17	1110.00	1128.46	1102.24	1121.03	116883
2021-05-18	1121.00	1127.03	1057.47	1061.71	228338
2021-05-19	1044.77	1062.86	1031.22	1049.00	235780
2021-05-20	1058.16	1080.71	1046.88	1047.85	168034
2021-05-21	1062.93	1067.00	1041.12	1045.39	186786
2021-05-24	1048.97	1066.12	1046.20	1052.36	197553
2021-05-25	1079.17	1107.65	1055.45	1096.70	374579
2021-05-26	1096.70	1117.02	1081.28	1105.94	253815
2021-05-27	1110.76	1133.80	1030.45	1030.45	834906
2021-05-28	1044.24	1072.54	1039.83	1058.16	312730
2021-06-01	1051.94	1068.47	1032.62	1063.01	258525
2021-06-02	1055.17	1074.48	1038.27	1066.90	259978
2021-06-03	1054.54	1104.09	1047.97	1099.00	235577
2021-06-04	1107.21	1118.96	1095.75	1106.29	251297
2021-06-07	1100.21	1104.09	1063.03	1089.89	178065
2021-06-08	1089.89	1103.29	1081.44	1092.02	174921
2021-06-09	1097.64	1097.64	1036.22	1038.51	172572
2021-06-10	1040.56	1052.78	1025.64	1028.49	133667
2021-06-11	1029.03	1044.74	1021.83	1028.96	158530
2021-06-14	1029.53	1037.40	1017.16	1021.88	150927
2021-06-15	1023.44	1034.09	1002.20	1007.78	194524
2021-06-16	1000.00	1018.00	992.29	995.00	270950
2021-06-17	985.12	997.71	966.26	970.14	216195
2021-06-18	967.40	989.61	963.71	970.08	245598
2021-06-21	985.49	998.03	977.32	986.08	194035
2021-06-22	991.86	1008.27	985.36	1004.24	133907
2021-06-23	1003.52	1017.35	996.07	1010.02	131199
2021-06-24	1014.93	1020.00	1006.09	1019.62	126494
2021-06-25	1027.98	1038.29	1013.50	1035.22	180029
2021-06-28	1037.39	1059.04	1027.40	1037.77	123193
2021-06-29	1037.50	1039.71	1017.79	1034.57	109298
2021-06-30	1034.54	1048.99	1015.13	1020.80	185754
2021-07-01	1012.63	1017.32	963.16	966.48	285117
2021-07-02	974.00	974.02	935.03	953.85	313336
2021-07-06	965.25	965.25	925.00	927.92	230740
2021-07-07	958.00	972.79	939.97	959.00	392069
2021-07-08	939.97	988.05	934.42	964.73	235001
2021-07-09	958.71	975.49	950.90	973.58	225381
2021-07-12	969.56	990.40	963.32	979.41	311199
2021-07-13	975.91	980.35	936.84	940.70	238998
2021-07-14	946.68	946.68	902.88	919.55	361321
2021-07-15	918.27	957.93	913.70	930.86	251878
2021-07-16	935.00	954.58	922.25	925.09	206594
2021-07-19	910.40	955.00	902.50	951.50	287555
2021-07-20	958.72	959.62	923.24	936.43	240916
2021-07-21	940.63	960.20	923.92	930.00	287126
2021-07-22	936.00	960.99	920.67	947.54	521225
2021-07-23	725.00	745.00	693.21	701.00	2826342
2021-07-26	705.00	740.00	687.10	726.62	983362
2021-07-27	723.21	731.58	709.01	716.40	489104
2021-07-28	715.37	731.70	707.26	717.17	346284
2021-07-29	718.65	728.01	701.50	705.56	388841
2021-07-30	702.94	712.73	695.80	710.00	409439
2021-08-02	710.00	718.16	706.05	715.87	377460
2021-08-03	716.89	716.89	675.06	678.09	459108
2021-08-04	676.00	694.77	659.71	660.21	469239
2021-08-05	661.29	666.99	653.57	656.03	340210
2021-08-06	657.08	666.20	653.86	656.72	375517
2021-08-09	662.51	690.35	659.31	684.52	360897
2021-08-10	697.56	697.56	660.06	663.27	473160
2021-08-11	670.00	670.00	645.35	649.59	288640
2021-08-12	652.83	654.00	634.30	640.00	335027
2021-08-13	640.21	651.34	632.39	633.86	205604
2021-08-16	631.00	638.98	618.84	626.64	411521
2021-08-17	622.42	633.51	616.75	627.99	435296
2021-08-18	630.11	631.00	603.33	604.83	387049
2021-08-19	604.72	607.87	593.48	597.86	376408
2021-08-20	596.13	605.95	584.60	588.12	391221
2021-08-23	591.00	608.98	588.81	605.06	273140
2021-08-24	604.99	611.89	589.14	608.11	364597
2021-08-25	585.36	587.21	562.11	586.62	1182559
2021-08-26	591.52	596.37	574.50	586.19	410916
2021-08-27	586.01	597.90	580.03	585.11	259169
2021-08-30	585.00	589.74	575.59	576.72	252266
2021-08-31	582.51	582.51	564.00	570.21	368618
2021-09-01	576.26	585.51	569.38	570.78	226269
2021-09-02	571.00	573.00	561.25	562.39	226530
2021-09-03	561.00	568.19	555.00	562.51	275445
2021-09-07	566.06	569.39	551.47	559.87	232705
2021-09-08	556.65	569.25	555.79	559.40	309940
2021-09-09	515.00	545.58	510.25	538.31	1203795
2021-09-10	539.28	546.29	525.01	542.82	461388
2021-09-13	545.40	563.64	540.41	543.71	351576
2021-09-14	545.00	548.86	526.55	531.01	242612
2021-09-15	528.27	539.04	522.24	530.40	356332
2021-09-16	528.24	535.01	514.83	527.15	487557
2021-09-17	527.99	528.50	516.24	517.06	342848
2021-09-20	511.08	527.71	508.50	524.36	316201
2021-09-21	524.35	532.08	515.71	520.84	256205
2021-09-22	522.14	530.44	517.30	522.35	248372
2021-09-23	519.88	528.65	515.16	525.69	251149
2021-09-24	527.23	527.23	514.06	514.59	182005
2021-09-27	515.23	532.12	514.97	523.90	344383
2021-09-28	523.23	526.77	510.41	517.40	233193
2021-09-29	515.00	515.57	503.32	513.99	281786
2021-09-30	516.45	526.09	508.41	509.75	303010
2021-10-01	509.75	516.85	501.14	508.94	254607
2021-10-04	507.45	508.99	496.86	503.77	284513
2021-10-05	505.18	509.78	497.62	507.56	330769
2021-10-06	505.28	525.50	501.84	525.50	435634
2021-10-07	525.50	556.68	525.50	545.00	775601
2021-10-08	547.69	551.02	533.23	537.81	271125
2021-10-11	540.26	547.26	535.59	536.36	206281
2021-10-12	539.70	542.95	519.65	522.69	260161
2021-10-13	525.10	531.77	521.45	524.52	199768
2021-10-14	524.30	535.25	524.30	525.19	224087
2021-10-15	525.19	530.35	506.33	511.36	298475
2021-10-18	507.22	517.49	507.01	507.01	279685
2021-10-19	509.00	513.01	506.00	510.27	309823
2021-10-20	512.97	528.63	509.88	511.52	337198
2021-10-21	512.50	519.49	504.10	517.22	470268
2021-10-22	496.00	538.20	493.05	525.64	961156
2021-10-25	521.58	529.41	503.76	506.38	437951
2021-10-26	507.50	516.51	491.88	500.14	378789
2021-10-27	502.85	503.11	479.80	485.10	307356
2021-10-28	486.66	497.30	483.71	496.61	189887
2021-10-29	494.59	502.54	490.28	492.48	164015
2021-11-01	491.68	506.31	490.00	505.05	148671
2021-11-02	505.05	505.05	486.97	496.62	175670
2021-11-03	495.15	511.00	493.94	507.73	173944
2021-11-04	503.20	507.73	492.60	505.20	179688
2021-11-05	501.99	507.39	496.89	502.71	127236
2021-11-08	500.57	500.57	486.47	491.64	209103
2021-11-09	491.14	492.53	483.92	484.97	160684
2021-11-10	487.13	487.13	467.13	470.46	315802
2021-11-11	472.72	473.18	463.26	468.32	220514
2021-11-12	471.77	485.57	465.01	479.65	301307
2021-11-15	480.00	480.00	468.35	472.99	203315
2021-11-16	472.14	491.94	471.30	485.93	298218
2021-11-17	486.06	486.87	479.29	483.24	215393
2021-11-18	484.32	484.32	468.90	472.20	213531
2021-11-19	468.94	478.17	462.86	464.75	266826
2021-11-22	465.70	470.57	454.08	458.94	290579
2021-11-23	455.47	463.24	449.50	460.27	428618
2021-11-24	460.27	471.66	454.10	464.33	217454
2021-11-26	456.51	463.14	448.03	454.64	138472
2021-11-29	460.06	460.06	435.12	442.37	306061
2021-11-30	435.67	459.73	435.12	451.17	987341
2021-12-01	453.86	464.09	438.23	438.31	235899
2021-12-02	439.50	460.99	439.50	460.85	243879
2021-12-03	459.65	460.56	447.64	460.40	204707
2021-12-06	473.20	500.90	460.50	492.26	419860
2021-12-07	495.38	505.33	489.93	497.06	319713
2021-12-08	494.65	506.59	489.00	503.42	215842
2021-12-09	506.03	511.66	499.63	508.05	226301
2021-12-10	510.10	518.18	508.00	511.05	191582
2021-12-13	510.00	535.75	504.28	532.27	308399
2021-12-14	529.89	531.00	510.22	518.50	262304
2021-12-15	514.02	527.00	510.22	524.93	215954
2021-12-16	524.11	531.32	509.05	510.83	257109
2021-12-17	507.91	531.88	499.76	531.80	404392
2021-12-20	542.72	547.71	526.96	537.84	260795
2021-12-21	539.63	543.27	522.72	527.87	162817
2021-12-22	527.00	529.40	515.51	521.87	175777
2021-12-23	527.35	527.35	513.02	524.87	141581
2021-12-27	520.90	526.49	510.94	512.21	135520
2021-12-28	511.55	511.55	501.33	503.23	150024
2021-12-29	501.65	508.86	497.79	501.97	106855
2021-12-30	502.07	517.77	502.07	514.68	150317
2021-12-31	512.08	515.56	502.44	505.10	116451
2022-01-03	503.54	520.39	490.46	520.20	123329
2022-01-04	516.75	519.87	498.63	508.17	164530
2022-01-05	505.91	514.86	500.06	502.22	174136
2022-01-06	501.54	513.69	497.76	499.33	161791
2022-01-07	500.00	535.00	499.30	516.88	382909
2022-01-10	517.00	519.45	495.67	510.27	147813
2022-01-11	507.47	511.01	501.09	504.58	99845
2022-01-12	502.23	505.98	484.39	485.00	166127
2022-01-13	489.41	495.00	484.56	488.98	142272
2022-01-14	446.49	460.33	428.13	449.33	1184983
2022-01-18	445.00	452.28	435.56	444.73	270589
2022-01-19	450.00	470.84	445.76	456.16	308662
2022-01-20	458.26	468.37	452.43	453.76	259899
2022-01-21	452.43	457.63	440.90	443.44	188477
2022-01-24	439.05	452.59	429.15	451.24	234249
2022-01-25	447.98	447.98	432.99	435.57	279199
2022-01-26	436.80	439.80	419.15	421.26	339182
2022-01-27	425.00	434.71	412.29	415.34	243332
2022-01-28	415.90	427.98	406.68	426.16	304386
2022-01-31	426.16	428.87	408.23	420.83	532302
2022-02-01	424.49	426.91	407.52	425.07	307321
2022-02-02	426.91	426.91	406.82	414.94	207714
2022-02-03	411.61	420.55	407.00	408.66	164260
2022-02-04	407.01	422.54	404.50	419.04	192566
2022-02-07	423.41	429.56	418.85	424.97	169883
2022-02-08	424.39	445.87	424.39	443.23	263853
2022-02-09	444.52	454.11	439.78	444.61	272960
2022-02-10	441.77	451.02	433.24	439.56	120393
2022-02-11	443.18	445.69	428.00	432.52	160479
2022-02-14	430.09	432.05	417.32	422.38	185453
2022-02-15	428.32	431.95	419.96	422.44	219827
2022-02-16	422.30	422.30	405.19	408.12	314142
2022-02-17	396.16	426.36	386.19	397.16	470991
2022-02-18	397.06	399.86	378.14	378.26	237291
2022-02-22	377.61	392.70	377.00	382.75	265716
2022-02-23	382.57	386.59	367.03	368.15	177516
2022-02-24	356.81	375.29	355.87	374.61	174052
2022-02-25	373.00	385.53	365.01	380.53	157850
2022-02-28	379.72	384.01	375.50	383.46	117647
2022-03-01	379.95	402.81	377.72	379.96	246771
2022-03-02	378.00	395.73	378.00	393.71	209350
2022-03-03	395.72	398.56	390.01	391.68	126248
2022-03-04	388.07	391.15	372.70	376.13	133855
2022-03-07	377.17	381.02	365.82	367.72	112234
2022-03-08	369.29	371.61	357.29	358.06	150976
2022-03-09	365.19	369.84	360.01	367.69	82235
2022-03-10	361.86	361.86	349.55	350.12	144638
2022-03-11	352.35	353.70	342.74	346.62	152629
2022-03-14	348.78	354.69	345.31	349.91	151515
2022-03-15	350.46	359.20	349.33	358.97	113597
2022-03-16	362.00	373.54	360.30	373.06	95270
2022-03-17	373.25	388.90	370.43	384.80	116386
2022-03-18	385.00	402.95	384.49	401.62	308113
2022-03-21	401.10	405.78	393.88	397.92	123517
2022-03-22	398.64	409.78	397.97	407.01	106941
2022-03-23	405.50	405.57	388.05	389.18	119737
2022-03-24	392.89	392.89	385.19	392.64	96029
2022-03-25	394.60	395.48	378.88	383.20	84273
2022-03-28	384.49	387.41	377.85	386.53	84890
2022-03-29	391.96	401.15	391.27	396.51	76716
2022-03-30	395.20	395.37	384.67	386.26	73218
2022-03-31	385.22	392.50	384.16	388.47	82372
2022-04-01	388.36	391.44	381.31	391.15	85487
2022-04-04	391.40	404.20	389.06	396.96	119814
2022-04-05	395.00	395.64	387.33	392.63	58663
2022-04-06	389.19	389.41	379.47	384.28	92625
2022-04-07	384.74	387.66	372.09	384.88	147574
2022-04-08	382.24	386.23	375.62	377.33	130472
2022-04-11	372.30	383.08	366.60	377.80	113301
2022-04-12	379.15	392.19	373.61	376.83	110752
2022-04-13	371.07	379.60	371.07	375.13	77915
2022-04-14	376.95	376.95	363.68	365.76	172522
2022-04-18	361.93	365.19	352.03	357.68	183966
2022-04-19	359.21	372.42	359.21	364.87	157578
2022-04-20	363.88	369.85	354.10	361.22	153437
2022-04-21	364.30	366.18	342.99	345.97	233692
2022-04-22	330.38	366.70	325.53	350.70	475747
2022-04-25	349.59	358.25	340.79	358.25	201324
2022-04-26	359.51	366.77	356.70	359.60	162242
2022-04-27	361.38	379.98	358.54	359.64	224475
2022-04-28	364.39	378.37	356.17	377.22	206959
2022-04-29	379.99	383.63	374.09	375.00	154491
2022-05-02	375.38	395.62	371.84	391.33	317100
2022-05-03	389.83	393.30	379.47	381.22	192870
2022-05-04	382.97	389.07	373.00	388.66	171627
2022-05-05	383.75	383.75	366.08	373.11	155351
2022-05-06	372.32	374.99	359.01	372.39	132461
2022-05-09	368.33	376.88	355.58	358.99	166003
2022-05-10	361.32	361.33	345.35	359.27	151819
2022-05-11	358.51	360.13	337.56	340.03	199821
2022-05-12	336.60	356.71	332.04	347.15	168274
2022-05-13	353.94	361.68	350.83	358.29	125428
2022-05-16	354.06	363.00	351.17	354.50	67897
2022-05-17	358.77	361.21	347.67	356.52	103938
2022-05-18	353.55	353.55	335.93	337.20	116218
2022-05-19	333.42	335.68	323.03	329.17	155638
2022-05-20	331.08	331.81	322.22	329.21	129771
2022-05-23	330.14	332.28	324.68	331.46	114042
2022-05-24	328.92	328.92	315.08	323.12	267385
2022-05-25	323.50	334.97	323.40	333.41	99192
2022-05-26	336.10	347.07	336.10	342.69	136763
2022-05-27	345.21	359.53	345.21	358.26	135524
2022-05-31	355.84	359.03	352.18	355.30	143332
2022-06-01	357.82	358.55	339.41	345.77	192395
2022-06-02	348.83	355.78	348.06	352.40	174430
2022-06-03	350.85	354.74	345.95	347.39	120301
2022-06-06	345.21	348.96	331.81	333.51	128548
2022-06-07	331.06	336.56	327.49	333.42	151309
2022-06-08	330.62	340.50	329.97	332.43	100980
2022-06-09	333.65	333.65	324.26	325.10	143580
2022-06-10	320.00	323.03	313.69	314.10	165087
2022-06-13	307.70	309.65	288.99	294.71	295011
2022-06-14	299.11	303.88	290.87	294.63	226350
2022-06-15	298.93	305.94	295.06	301.71	188606
2022-06-16	296.22	296.96	287.00	289.94	145212
2022-06-17	296.90	298.00	290.47	296.69	232805
2022-06-21	293.10	305.73	293.07	302.27	149919
2022-06-22	288.64	314.52	288.64	312.30	220376
2022-06-23	315.20	331.20	315.20	329.98	209776
2022-06-24	333.09	344.11	331.65	341.29	238178
2022-06-27	341.29	341.29	332.29	333.99	112944
2022-06-28	322.18	328.80	317.20	319.17	176482
2022-06-29	319.73	322.86	312.34	314.67	126355
2022-06-30	309.89	309.89	298.36	302.97	180667
2022-07-01	304.97	316.92	304.97	314.59	111924
2022-07-05	312.02	317.82	302.21	316.93	188017
2022-07-06	316.63	318.90	304.56	306.23	229198
2022-07-07	301.05	307.21	299.26	306.90	160909
2022-07-08	306.25	325.40	302.94	317.41	129810
2022-07-11	314.30	317.46	305.21	307.41	206315
2022-07-12	306.79	326.74	306.79	314.29	165085
2022-07-13	305.85	322.58	305.85	317.45	142464
2022-07-14	315.75	320.90	309.81	320.18	110124
2022-07-15	320.18	324.55	316.06	321.93	163269
2022-07-18	327.09	339.32	323.04	327.43	203001
2022-07-19	333.93	340.37	326.76	337.04	172225
2022-07-20	340.42	343.57	331.37	334.88	176271
2022-07-21	335.07	344.12	333.60	336.18	296285
2022-07-22	316.20	358.00	316.20	356.99	818412
2022-07-25	358.85	377.16	355.38	376.51	515226
2022-07-26	372.38	375.60	354.17	360.97	227110
2022-07-27	366.36	372.12	361.58	372.04	163970
2022-07-28	374.06	377.47	364.77	377.42	140405
2022-07-29	377.00	383.08	374.33	380.43	114568
2022-08-01	379.92	383.20	375.54	380.61	104412
2022-08-02	378.07	378.07	368.24	372.44	113332
2022-08-03	375.00	382.95	372.39	378.33	141574
2022-08-04	381.50	382.54	374.97	379.11	139402
2022-08-05	374.95	378.66	370.13	375.87	106029
2022-08-08	379.99	394.17	379.64	384.31	135075
2022-08-09	380.00	382.90	371.22	374.32	142183
2022-08-10	384.37	392.34	380.14	382.67	127922
2022-08-11	385.58	394.34	380.25	382.82	119605
2022-08-12	387.51	387.51	381.19	381.82	56586
2022-08-15	378.67	384.23	378.67	382.00	71969
2022-08-16	381.13	383.04	375.48	378.19	135004
2022-08-17	372.36	381.05	370.10	379.16	88708
2022-08-18	377.52	382.21	374.13	381.49	100196
2022-08-19	379.84	379.84	362.80	368.58	182665
2022-08-22	363.36	366.83	354.82	359.76	122358
2022-08-23	356.27	357.67	345.38	351.34	232470
2022-08-24	354.11	358.72	353.50	355.47	70893
2022-08-25	355.96	361.92	353.00	358.93	62554
2022-08-26	358.85	360.21	347.20	347.85	81330
2022-08-29	344.43	352.91	343.00	348.07	75033
2022-08-30	350.41	350.41	341.00	341.20	88312
2022-08-31	343.12	343.12	335.13	337.08	82024
2022-09-01	332.98	338.52	327.40	337.29	112189
2022-09-02	339.48	346.37	329.70	330.80	97225
2022-09-06	331.13	339.46	328.57	331.34	83081
2022-09-07	330.89	347.74	330.89	346.61	99900
2022-09-08	342.04	348.99	340.42	341.82	95094
2022-09-09	345.99	349.47	341.16	342.44	171334
2022-09-12	343.74	348.64	340.78	346.52	128613
2022-09-13	337.74	338.30	325.07	329.80	182672
2022-09-14	328.82	331.90	324.59	329.48	122878
2022-09-15	328.34	337.14	326.39	329.11	88860
2022-09-16	327.98	330.45	326.38	326.94	129561
2022-09-19	322.78	329.10	322.78	328.37	85170
2022-09-20	325.01	334.52	323.25	332.49	98685
2022-09-21	333.77	335.94	321.62	326.63	130871
2022-09-22	324.85	325.33	311.77	318.48	154607
2022-09-23	315.46	317.94	308.79	317.64	111616
2022-09-26	318.76	326.29	318.37	320.21	107458
2022-09-27	321.61	330.00	319.48	324.67	118676
2022-09-28	324.60	335.15	324.60	334.19	79355
2022-09-29	328.92	333.00	322.50	332.18	126116
2022-09-30	331.06	336.27	323.38	323.65	123629
2022-10-03	322.83	331.66	322.83	328.94	71996
2022-10-04	334.61	341.99	334.61	338.86	89711
2022-10-05	336.91	342.90	329.68	337.22	141477
2022-10-06	334.01	349.22	334.01	346.93	160594
2022-10-07	344.68	346.10	339.17	342.45	162676
2022-10-10	342.29	351.37	339.71	348.25	121514
2022-10-11	345.20	364.08	344.10	356.91	184552
2022-10-12	359.99	369.04	357.00	368.37	177351
2022-10-13	354.20	371.38	345.00	371.02	225342
2022-10-14	373.24	373.88	340.62	350.68	256059
2022-10-17	354.98	364.89	348.77	354.78	143316
2022-10-18	360.99	367.80	350.05	354.31	190951
2022-10-19	345.11	346.91	324.58	335.28	226586
2022-10-20	335.94	343.71	331.15	336.16	241713
2022-10-21	353.50	405.00	352.00	402.28	768488
2022-10-24	405.25	422.75	400.94	404.25	271098
2022-10-25	408.39	416.72	406.28	415.21	191277
2022-10-26	414.27	417.72	395.05	396.25	263310
2022-10-27	394.56	397.25	377.62	379.06	190602
2022-10-28	379.21	387.27	372.14	383.75	184089
2022-10-31	381.97	384.21	373.01	373.29	178973
2022-11-01	377.52	377.52	363.60	370.27	157702
2022-11-02	369.66	381.07	368.27	368.88	173582
2022-11-03	362.74	373.93	361.74	371.67	145080
2022-11-04	379.61	383.82	368.82	375.51	135738
2022-11-07	368.01	373.21	361.00	367.00	189744
2022-11-08	366.53	369.03	352.02	353.64	296490
2022-11-09	350.98	357.96	343.99	347.04	138390
2022-11-10	359.99	371.43	357.51	369.82	183871
2022-11-11	371.61	420.84	371.61	412.15	357405
2022-11-14	408.01	408.29	378.30	378.67	242452
2022-11-15	384.14	391.88	382.01	387.27	103982
2022-11-16	384.68	385.42	375.75	377.69	95074
2022-11-17	371.76	380.56	366.88	377.04	106067
2022-11-18	385.17	385.17	367.11	376.65	103140
2022-11-21	376.65	379.22	371.64	374.06	74129
2022-11-22	376.68	377.13	364.55	372.34	104029
2022-11-23	370.51	376.00	367.16	373.76	71467
2022-11-25	374.00	377.13	368.70	377.07	73532
2022-11-28	377.07	382.53	375.00	375.50	85566
2022-11-29	376.00	376.00	365.95	373.38	73720
2022-11-30	375.71	385.61	368.61	384.37	96652
2022-12-01	386.43	391.50	381.78	384.48	74665
2022-12-02	384.81	392.05	381.31	388.72	62672
2022-12-05	385.99	385.99	377.89	379.70	67797
2022-12-06	369.68	369.81	352.09	359.92	165783
2022-12-07	357.92	367.76	357.92	359.02	87353
2022-12-08	358.90	364.26	352.68	359.32	88090
2022-12-09	355.61	362.64	352.61	360.61	92470
2022-12-12	360.61	362.54	354.21	358.94	76299
2022-12-13	369.04	372.35	361.80	363.49	106823
2022-12-14	360.67	364.56	356.10	357.25	78822
2022-12-15	352.50	352.82	344.24	345.34	99445
2022-12-16	344.08	347.65	338.30	344.08	132338
2022-12-19	344.92	345.18	338.79	339.45	70686
2022-12-20	337.27	344.05	333.33	333.64	79402
2022-12-21	335.91	339.33	335.00	336.42	112218
2022-12-22	334.40	335.39	331.35	334.34	71486
2022-12-23	333.56	336.31	330.07	336.02	76068
2022-12-27	335.89	337.95	332.83	333.40	78303
2022-12-28	332.22	333.65	325.56	328.26	85548
2022-12-29	329.71	335.00	327.99	334.91	91462
2022-12-30	329.40	333.89	323.52	329.52	132244
2023-01-03	330.00	333.11	321.92	322.63	134230
2023-01-04	312.17	332.58	310.10	327.72	140953
2023-01-05	320.93	325.26	320.00	324.52	109959
2023-01-06	327.08	337.12	325.02	328.70	126828
2023-01-09	328.97	332.34	321.28	322.62	127354
2023-01-10	323.91	332.60	320.94	332.20	100564
2023-01-11	334.18	348.50	332.17	344.58	164941
2023-01-12	345.23	358.89	342.71	349.95	139994
2023-01-13	347.85	361.58	346.20	357.66	136124
2023-01-17	355.15	371.32	353.96	359.35	171709
2023-01-18	360.37	364.81	346.81	348.14	176015
2023-01-19	347.97	351.42	341.36	348.57	103884
2023-01-20	348.02	358.24	345.63	354.83	117077
2023-01-23	352.70	373.55	352.70	364.76	113306
2023-01-24	366.43	379.00	363.73	378.81	100987
2023-01-25	373.59	382.88	370.22	381.90	97926
2023-01-26	385.86	390.92	375.22	389.92	137158
2023-01-27	386.51	393.81	384.57	392.29	98762
2023-01-30	388.80	394.09	377.02	377.47	121203
2023-01-31	377.47	388.79	374.21	388.61	107945
2023-02-01	391.23	406.27	390.38	401.73	159099
2023-02-02	404.83	420.50	400.21	417.00	235779
2023-02-03	410.11	414.22	400.51	402.99	146470
2023-02-06	399.26	402.23	393.69	395.07	144825
2023-02-07	391.54	391.54	376.05	377.12	202177
2023-02-08	375.09	378.47	368.07	369.94	144723
2023-02-09	372.11	373.06	359.01	364.67	172684
2023-02-10	363.94	363.94	355.46	359.98	126450
2023-02-13	361.85	376.16	358.12	375.00	250002
2023-02-14	373.27	388.97	371.00	385.65	235914
2023-02-15	387.49	396.20	384.17	392.91	264426
2023-02-16	340.07	348.80	330.33	335.01	791711
2023-02-17	330.95	340.13	324.18	329.04	373072
2023-02-21	331.81	334.71	322.54	324.78	262633
2023-02-22	324.80	335.31	324.80	334.09	181186
2023-02-23	334.20	338.00	329.65	336.03	155267
2023-02-24	330.46	334.50	325.45	332.03	114721
2023-02-27	333.78	334.46	324.84	328.20	95724
2023-02-28	328.41	332.62	323.32	323.80	93797
2023-03-01	321.33	322.88	317.09	318.59	151153
2023-03-02	316.11	319.85	313.87	317.23	74307
2023-03-03	317.58	322.00	315.36	319.14	100393
2023-03-06	317.44	320.49	316.80	319.02	95372
2023-03-07	316.58	321.10	316.00	318.76	96353
2023-03-08	317.12	328.99	316.32	328.14	183708
2023-03-09	328.75	333.62	322.95	323.10	206598
2023-03-10	322.19	322.58	305.12	311.97	168335
2023-03-13	309.03	311.16	303.18	306.13	156295
2023-03-14	312.06	312.11	304.03	309.74	137711
2023-03-15	306.03	319.03	306.02	315.48	131985
2023-03-16	312.99	316.51	310.77	315.16	91117
2023-03-17	314.33	314.33	307.79	310.21	168484
2023-03-20	309.60	318.77	309.46	313.95	107978
2023-03-21	316.06	320.98	314.50	319.52	111206
2023-03-22	321.00	329.34	317.99	318.13	145054
2023-03-23	319.50	326.03	319.50	320.94	117303
2023-03-24	321.28	328.41	319.00	325.39	104983
2023-03-27	326.93	328.41	323.65	327.51	118827
2023-03-28	327.21	327.80	324.06	324.07	86255
2023-03-29	326.15	328.89	324.90	326.19	92996
2023-03-30	327.00	329.12	324.47	327.08	120335
2023-03-31	329.62	331.60	326.32	328.70	92546
2023-04-03	327.13	331.71	325.82	328.21	111934
2023-04-04	329.79	330.06	321.02	321.80	110065
2023-04-05	321.35	321.54	318.07	320.19	105899
2023-04-06	319.91	323.24	316.38	319.27	94805
2023-04-10	318.39	325.73	317.66	324.40	109236
2023-04-11	325.26	326.47	322.97	325.19	129413
2023-04-12	326.61	326.61	315.18	317.64	164153
2023-04-13	319.43	321.97	314.29	319.74	166974
2023-04-14	319.11	325.05	319.11	323.13	85153
2023-04-17	323.03	325.40	319.74	325.23	76584
2023-04-18	325.71	325.71	316.49	320.14	82801
2023-04-19	319.41	321.87	319.06	321.53	85787
2023-04-20	319.74	321.63	318.66	320.10	64284
2023-04-21	321.76	322.85	319.37	322.16	91785
2023-04-24	321.14	326.05	319.27	320.42	110517
2023-04-25	319.00	320.29	314.53	315.29	97917
2023-04-26	315.07	315.16	309.98	311.89	150015
2023-04-27	315.25	324.72	314.81	316.16	198428
2023-04-28	310.37	328.50	308.73	317.51	294667
2023-05-01	317.17	323.77	315.15	316.44	131152
2023-05-02	314.64	315.77	309.57	311.31	109607
2023-05-03	312.19	313.31	304.49	304.59	140308
2023-05-04	305.47	305.47	300.68	304.34	137436
2023-05-05	306.43	310.82	304.96	310.31	95843
2023-05-08	308.40	312.10	305.88	312.09	113173
2023-05-09	309.06	312.32	303.17	303.99	97226
2023-05-10	306.00	311.45	304.63	307.22	98828
2023-05-11	307.00	307.82	303.33	306.68	75467
2023-05-12	306.33	309.25	306.04	308.14	78774
2023-05-15	308.18	313.37	306.69	313.27	82439
2023-05-16	312.32	325.19	310.76	319.16	164486
2023-05-17	319.38	322.91	315.46	322.41	126597
2023-05-18	322.21	328.18	321.50	326.20	88776
2023-05-19	327.72	328.99	322.80	325.57	105844
2023-05-22	326.38	335.98	326.38	330.75	162187
2023-05-23	331.32	334.64	329.95	330.68	65984
2023-05-24	329.62	329.65	323.02	327.30	83299
2023-05-25	327.04	327.04	316.89	317.22	86612
2023-05-26	316.80	320.04	316.57	317.85	76942
2023-05-30	329.95	343.45	327.05	334.93	299370
2023-05-31	336.67	342.33	333.79	337.50	152807
2023-06-01	338.00	338.00	331.34	334.50	105245
2023-06-02	335.36	342.82	335.36	342.66	103988
2023-06-05	341.35	342.69	339.16	342.66	151299
2023-06-06	340.20	344.03	334.70	334.73	91160
2023-06-07	335.87	335.87	331.84	332.38	81827
2023-06-08	332.31	335.23	330.20	333.22	76236
2023-06-09	333.70	335.29	328.46	328.49	70957
2023-06-12	331.29	333.09	326.44	330.12	122125
2023-06-13	329.97	336.28	328.74	334.61	117588
2023-06-14	334.81	337.33	332.37	335.21	65948
2023-06-15	335.90	337.01	331.82	336.18	77810
2023-06-16	338.26	338.93	331.37	332.84	112885
2023-06-20	332.20	332.25	325.24	325.52	93488
2023-06-21	325.15	325.54	319.27	324.22	102995
2023-06-22	324.62	324.62	320.05	321.55	67143
2023-06-23	318.80	319.24	312.25	312.70	191732
2023-06-26	313.06	321.88	313.06	319.22	158037
2023-06-27	318.23	319.88	314.45	315.71	96350
2023-06-28	314.00	314.55	308.25	308.50	126699
2023-06-29	308.00	311.51	307.21	309.66	122382
2023-06-30	310.30	311.09	306.81	308.44	155644
2023-07-03	307.55	314.07	307.55	309.54	61385
2023-07-05	307.00	309.64	305.22	309.05	147703
2023-07-06	306.66	308.56	302.50	305.75	110979
2023-07-07	304.92	313.99	304.88	312.29	142550
2023-07-10	311.98	315.22	308.97	309.63	85090
2023-07-11	309.45	311.56	302.85	303.14	204404
2023-07-12	305.87	306.96	300.72	301.95	202971
2023-07-13	302.00	304.98	299.22	299.76	129629
2023-07-14	299.75	304.49	299.18	302.19	125670
2023-07-17	300.67	306.38	300.10	301.12	207901
2023-07-18	301.67	304.00	299.18	300.80	119935
2023-07-19	301.07	305.69	296.27	304.29	184660
2023-07-20	304.20	304.20	299.50	301.29	102529
2023-07-21	302.29	304.91	301.20	303.17	102800
2023-07-24	302.50	308.50	302.20	306.40	133645
2023-07-25	306.50	313.49	303.62	311.77	158828
2023-07-26	312.51	316.61	312.46	314.19	180947
2023-07-27	316.96	321.73	313.44	313.52	283968
2023-07-28	349.11	377.99	349.05	366.10	734172
2023-07-31	366.10	375.47	366.10	371.44	269289
2023-08-01	372.40	374.51	365.99	367.21	166659
2023-08-02	365.67	366.76	358.02	359.17	148236
2023-08-03	358.11	361.56	352.92	358.26	142347
2023-08-04	357.10	359.80	352.38	353.18	110955
2023-08-07	353.44	362.00	349.53	359.71	128221
2023-08-08	358.04	369.24	353.99	367.67	137396
2023-08-09	368.60	369.91	362.78	364.27	103186
2023-08-10	365.21	365.75	359.29	360.65	100953
2023-08-11	358.64	359.17	353.24	358.75	113485
2023-08-14	357.64	362.86	356.40	361.36	74869
2023-08-15	358.26	366.27	353.33	362.37	94677
2023-08-16	366.04	370.19	365.50	367.69	93414
2023-08-17	367.99	374.22	367.65	371.17	127567
2023-08-18	368.03	369.01	362.12	362.74	86868
2023-08-21	362.60	369.62	360.88	367.71	92748
2023-08-22	365.15	367.70	357.15	360.18	84463
2023-08-23	361.49	365.96	357.61	363.57	72090
2023-08-24	362.99	364.07	357.11	358.37	45308
2023-08-25	358.88	359.53	351.86	355.42	78698
2023-08-28	356.53	358.86	356.51	357.53	45515
2023-08-29	356.79	361.30	355.44	361.29	56508
2023-08-30	360.49	364.90	359.98	364.82	57292
2023-08-31	363.91	368.71	362.53	365.43	61344
2023-09-01	366.94	368.68	365.67	367.50	61291
2023-09-05	363.02	365.28	360.84	362.03	86075
2023-09-06	362.82	364.22	358.11	363.44	63015
2023-09-07	361.12	369.29	359.39	369.02	85704
2023-09-08	370.00	380.97	368.72	374.92	160695
2023-09-11	376.33	385.84	376.33	380.44	130043
2023-09-12	378.99	381.99	375.51	380.42	94584
2023-09-13	378.42	378.42	374.15	376.23	81357
2023-09-14	374.78	376.72	369.95	376.10	98291
2023-09-15	374.91	377.17	371.50	371.56	104459
2023-09-18	370.79	371.41	365.25	370.87	73308
2023-09-19	370.32	379.33	366.86	374.38	95467
2023-09-20	375.00	377.00	370.85	371.31	56973
2023-09-21	369.69	373.13	366.40	371.93	59335
2023-09-22	372.67	379.31	371.51	378.31	102465
2023-09-25	377.46	383.69	376.45	380.43	117507
2023-09-26	379.23	379.73	375.22	378.25	80334
2023-09-27	381.59	383.15	378.64	380.00	84864
2023-09-28	380.69	384.43	380.69	382.30	103004
2023-09-29	385.00	392.94	382.96	389.53	129965
2023-10-02	389.29	395.52	387.99	393.71	104345
2023-10-03	393.65	393.65	379.40	380.61	134261
2023-10-04	379.53	383.00	374.41	379.54	168535
2023-10-05	378.07	378.07	358.68	359.82	132366
2023-10-06	357.64	361.11	347.01	360.65	119881
2023-10-09	356.81	359.25	352.51	357.73	90789
2023-10-10	360.26	366.13	359.25	360.36	103378
2023-10-11	362.92	363.70	355.94	358.04	80454
2023-10-12	360.34	360.34	337.98	339.89	145509
2023-10-13	340.63	350.14	337.52	349.24	117881
2023-10-16	352.00	355.58	350.26	350.83	116954
2023-10-17	349.80	369.86	349.80	366.99	143670
2023-10-18	363.51	373.89	363.29	370.29	111138
2023-10-19	370.82	377.90	370.28	371.46	102086
2023-10-20	373.01	373.99	367.57	369.48	80180
2023-10-23	369.80	376.78	367.09	374.88	120686
2023-10-24	376.77	377.13	373.06	375.84	107952
2023-10-25	376.52	378.08	371.84	372.38	68147
2023-10-26	372.47	372.61	361.02	364.88	172655
2023-10-27	348.50	348.50	313.17	319.64	376327
2023-10-30	325.86	339.32	325.69	333.50	208669
2023-10-31	337.07	340.96	333.02	333.95	147215
2023-11-01	332.36	332.43	325.38	330.78	146209
2023-11-02	335.57	336.25	329.84	333.17	120721
2023-11-03	336.79	345.04	336.79	338.13	110770
2023-11-06	337.87	342.15	337.87	339.26	92569
2023-11-07	338.90	345.55	338.90	344.38	87034
2023-11-08	343.03	343.29	338.05	340.12	82838
2023-11-09	340.66	342.95	336.18	336.28	69060
2023-11-10	334.87	339.25	333.26	336.70	77094
2023-11-13	333.96	338.42	333.31	336.72	112749
2023-11-14	341.94	347.99	341.46	343.09	129142
2023-11-15	343.81	349.16	343.81	345.20	81811
2023-11-16	345.25	346.01	338.25	339.01	65976
2023-11-17	342.25	342.25	336.83	340.87	85300
2023-11-20	341.07	344.82	341.07	343.93	65951
2023-11-21	342.65	342.65	337.55	337.61	110607
2023-11-22	340.49	342.35	337.79	341.30	79421
2023-11-24	340.45	343.45	340.41	341.32	35140
2023-11-27	337.78	339.98	335.32	335.88	88664
2023-11-28	335.98	347.72	335.98	344.38	133127
2023-11-29	345.27	350.60	342.62	343.03	102273
2023-11-30	346.57	356.11	344.70	354.76	148337
2023-12-01	354.90	356.58	352.03	356.09	98724
2023-12-04	355.96	363.48	355.96	359.57	98383
2023-12-05	358.62	359.82	355.07	356.93	78066
2023-12-06	358.65	359.00	352.99	353.38	61211
2023-12-07	353.01	354.52	347.90	349.43	64055
2023-12-08	348.52	351.63	345.62	346.03	58207
2023-12-11	345.63	348.37	345.02	346.83	80186
2023-12-12	346.41	348.79	344.30	344.82	109890
2023-12-13	343.27	353.75	341.50	352.35	97059
2023-12-14	351.20	361.99	351.20	355.25	115280
2023-12-15	355.12	355.12	343.15	345.73	152899
2023-12-18	346.03	352.10	346.03	349.59	110898
2023-12-19	350.25	356.38	350.25	354.32	94564
2023-12-20	351.49	354.06	343.81	345.19	123042
2023-12-21	348.60	348.92	343.83	345.55	53124
2023-12-22	345.18	350.57	345.18	350.07	87601
2023-12-26	348.07	353.45	347.04	350.54	46576
2023-12-27	350.34	351.04	348.00	348.74	75807
2023-12-28	348.50	350.25	345.80	349.30	93891
2023-12-29	346.97	347.83	345.12	345.59	74281
2024-01-02	344.83	345.55	337.64	339.41	137634
2024-01-03	336.97	338.11	330.04	331.05	176746
2024-01-04	329.80	330.68	326.70	329.45	159074
2024-01-05	330.79	332.68	325.33	327.25	281387
2024-01-08	328.63	337.92	325.61	337.41	162498
2024-01-09	334.19	339.27	333.93	337.43	150362
2024-01-10	338.13	350.44	338.13	350.12	139730
2024-01-11	349.18	352.79	346.70	347.69	118108
2024-01-12	349.21	354.69	349.21	351.91	107659
2024-01-16	355.44	359.10	353.30	358.83	146008
2024-01-17	356.55	358.63	351.24	358.41	138250
2024-01-18	356.64	361.33	356.10	360.12	90787
2024-01-19	360.40	360.40	355.09	357.59	77813
2024-01-22	356.20	362.23	356.20	358.61	79501
2024-01-23	361.34	366.79	360.20	365.91	86818
2024-01-24	367.00	368.80	356.22	357.29	87683
2024-01-25	359.58	360.32	356.38	356.61	101457
2024-01-26	360.00	361.60	356.72	359.40	76159
2024-01-29	362.28	363.15	358.72	361.97	86804
2024-01-30	361.97	362.27	357.52	357.62	113276
2024-01-31	357.28	358.57	347.85	349.27	108986
2024-02-01	350.72	357.80	349.90	356.74	103648
2024-02-02	356.80	359.16	354.52	357.07	72692
2024-02-05	355.08	357.49	350.28	356.49	84922
2024-02-06	357.94	358.14	353.03	353.05	115270
2024-02-07	354.42	355.53	351.43	352.54	69413
2024-02-08	352.45	356.07	351.11	351.81	84473
2024-02-09	351.14	353.60	349.59	350.27	78046
2024-02-12	351.31	361.54	350.97	356.40	105847
2024-02-13	348.36	356.15	346.44	356.00	115282
2024-02-14	357.52	358.76	350.69	355.30	84948
2024-02-15	355.75	358.97	354.93	356.10	68341
2024-02-16	353.98	355.92	351.61	351.92	79130
2024-02-20	351.28	355.89	346.07	347.38	111329
2024-02-21	346.58	348.73	343.34	347.83	112692
2024-02-22	349.31	353.03	346.09	350.46	95193
2024-02-23	348.01	356.40	348.01	354.43	110036
2024-02-26	352.67	364.21	352.67	359.53	151882
2024-02-27	358.27	371.65	357.83	370.06	219025
2024-02-28	326.36	327.07	300.16	311.74	896600
2024-02-29	313.99	319.23	305.06	308.14	329442
2024-03-01	308.45	308.77	303.48	304.48	172189
2024-03-04	303.51	307.45	299.62	299.64	163798
2024-03-05	300.90	302.31	296.26	297.05	152644
2024-03-06	297.42	301.69	294.70	295.53	127974
2024-03-07	296.50	300.24	294.85	298.67	141128
2024-03-08	299.69	301.49	297.38	298.81	108857
2024-03-11	300.16	304.92	298.10	301.68	132198
2024-03-12	301.00	302.00	296.67	297.62	119687
2024-03-13	298.33	300.28	297.50	298.35	151740
2024-03-14	297.14	297.91	293.36	294.27	143957
2024-03-15	292.83	296.02	292.83	295.10	171840
2024-03-18	294.09	295.87	289.70	290.08	181891
2024-03-19	290.01	292.63	287.33	289.93	207453
2024-03-20	290.92	295.51	288.00	295.38	144052
2024-03-21	296.10	296.68	292.86	293.92	115935
2024-03-22	297.51	308.27	295.25	307.12	202743
2024-03-25	306.50	311.68	304.11	310.13	167123
2024-03-26	311.61	312.85	307.54	308.42	129296
2024-03-27	310.97	311.64	307.47	307.97	97440
2024-03-28	308.80	309.84	303.44	304.42	129605
2024-04-01	303.49	304.37	297.78	300.70	191604
2024-04-02	299.41	301.97	297.74	300.00	125872
2024-04-03	297.66	298.40	293.49	296.52	105391
2024-04-04	297.61	299.58	295.00	295.99	89225
2024-04-05	294.94	295.83	291.70	294.75	93872
2024-04-08	295.58	300.71	295.00	297.00	88782
2024-04-09	293.73	295.01	290.76	291.31	161007
2024-04-10	289.50	292.04	289.02	290.56	146707
2024-04-11	292.56	294.39	290.00	291.39	125212
2024-04-12	289.00	290.97	284.70	285.65	118204
2024-04-15	283.34	286.58	280.77	280.82	147141
2024-04-16	279.58	279.99	274.78	274.92	136717
2024-04-17	276.54	283.02	276.26	280.10	162794
2024-04-18	279.88	285.48	279.58	284.87	118981
2024-04-19	284.11	290.00	284.11	286.98	136310
2024-04-22	288.25	290.46	286.87	289.18	148989
2024-04-23	288.38	290.00	283.40	286.10	136835
2024-04-24	285.03	293.85	284.97	293.30	172768
2024-04-25	291.29	294.10	286.44	287.27	213525
2024-04-26	315.00	318.00	281.52	283.20	403746
2024-04-29	285.00	288.19	282.02	285.63	334405
2024-04-30	283.86	283.86	277.36	278.41	247660
2024-05-01	277.99	280.62	276.00	276.57	286140
2024-05-02	277.58	281.61	277.58	278.98	132962
2024-05-03	280.48	281.14	276.64	277.28	165133
2024-05-06	279.07	279.97	267.08	268.20	232705
2024-05-07	269.25	273.34	264.63	273.29	251079
2024-05-08	277.00	281.82	275.05	281.64	251714
2024-05-09	283.06	287.44	282.34	284.53	174634
2024-05-10	284.38	298.51	283.64	291.16	492002
2024-05-13	290.93	291.87	282.61	283.82	207719
2024-05-14	295.00	302.61	283.22	284.78	413378
2024-05-15	286.27	286.35	280.04	281.60	208174
2024-05-16	282.68	284.38	280.65	282.29	142702
2024-05-17	282.00	282.04	277.00	280.33	167870
2024-05-20	279.98	282.44	272.49	275.07	219698
2024-05-21	274.74	274.74	269.01	271.59	168889
2024-05-22	271.16	275.30	266.48	267.07	175742
2024-05-23	267.00	268.75	264.05	267.28	157728
2024-05-24	268.00	269.01	260.06	260.75	178869
2024-05-28	259.63	260.47	254.40	259.51	269766
2024-05-29	257.28	263.79	255.70	255.87	203000
2024-05-30	256.54	260.35	255.26	256.41	162017
2024-05-31	256.61	339.77	255.50	313.67	1823005
2024-06-03	283.01	305.20	282.85	302.76	760166
2024-06-04	302.85	304.99	291.52	298.41	334477
2024-06-05	300.00	306.20	296.27	301.91	191592
2024-06-06	301.28	303.77	293.75	294.78	231064
2024-06-07	292.59	294.68	288.97	291.53	110668
2024-06-10	289.80	292.97	288.79	291.80	141263
2024-06-11	290.16	293.41	284.11	285.79	195970
2024-06-12	287.78	289.97	284.00	289.14	110516
2024-06-13	289.14	289.14	282.73	286.31	130437
2024-06-14	284.46	287.64	281.95	284.87	107306
2024-06-17	284.06	292.85	284.06	290.92	109024
2024-06-18	289.04	296.07	289.04	295.56	112372
2024-06-20	293.62	297.79	292.64	295.04	101937
2024-06-21	294.50	298.55	294.40	297.24	289531
2024-06-24	296.69	301.60	295.34	297.94	133695
2024-06-25	296.51	303.70	295.17	301.03	116516
2024-06-26	299.02	303.51	299.02	303.50	111554
2024-06-27	302.36	305.55	299.49	302.36	134550
2024-06-28	303.82	305.24	299.21	305.05	328420
2024-07-01	304.17	305.02	299.58	301.90	111787
2024-07-02	301.14	302.36	298.22	300.92	76046
2024-07-03	302.35	302.59	295.91	296.44	43145
2024-07-05	294.81	296.38	293.07	295.07	111531
2024-07-08	296.86	298.00	292.55	292.55	112552
2024-07-09	291.45	294.65	288.75	289.50	101500
2024-07-10	289.46	290.05	281.28	284.74	116615
2024-07-11	285.88	291.63	284.15	288.13	123637
2024-07-12	287.54	289.81	286.11	288.27	85043
2024-07-15	289.23	289.23	282.91	284.58	74965
2024-07-16	286.47	291.25	283.27	287.32	98704
2024-07-17	289.40	290.58	283.76	286.85	109295
2024-07-18	286.88	292.11	280.70	280.75	129764
2024-07-19	280.68	281.48	277.76	279.29	115300
2024-07-22	280.00	280.00	274.81	275.26	124326
2024-07-23	275.01	277.30	273.18	273.47	143148
2024-07-24	273.14	275.64	268.79	271.85	200729
2024-07-25	270.19	274.99	270.19	270.52	305409
2024-07-26	262.00	295.10	262.00	290.91	358744
2024-07-29	288.95	289.05	277.05	283.71	204583
2024-07-30	285.07	285.84	278.98	279.19	118711
2024-07-31	282.39	285.64	279.44	280.21	131973
2024-08-01	281.41	281.41	276.12	277.09	131716
2024-08-02	276.77	282.14	276.27	279.17	116103
2024-08-05	272.01	273.81	267.42	267.97	147180
2024-08-06	270.16	273.61	265.70	266.09	102668
2024-08-07	268.96	271.69	264.81	265.09	118850
2024-08-08	265.45	270.50	264.00	269.59	77427
2024-08-09	268.74	273.29	268.00	271.24	88453
2024-08-12	270.26	270.26	265.30	266.27	73343
2024-08-13	264.43	275.58	264.43	273.36	127345
2024-08-14	273.81	274.45	269.59	272.58	110186
2024-08-15	277.20	284.40	275.46	280.64	101237
2024-08-16	279.70	282.85	278.67	282.29	103998
2024-08-19	282.89	283.43	280.25	280.64	76751
2024-08-20	280.29	280.46	277.33	279.58	68484
2024-08-21	281.72	283.18	279.95	282.35	75389
2024-08-22	283.13	283.13	274.77	274.88	82600
2024-08-23	276.81	283.68	276.50	281.86	90699
2024-08-26	282.55	286.44	280.02	280.48	82873
2024-08-27	279.37	279.63	277.89	279.63	59676
2024-08-28	277.27	277.77	267.42	273.53	137709
2024-08-29	274.98	274.98	269.23	270.20	125405
2024-08-30	272.11	274.00	268.34	271.72	149575
2024-09-03	269.47	281.19	269.47	280.07	135427
2024-09-04	278.81	282.24	277.03	280.81	107938
2024-09-05	283.05	284.88	281.19	281.53	75037
2024-09-06	280.44	286.94	280.36	284.35	71946
2024-09-09	284.70	284.88	273.75	274.42	134122
2024-09-10	274.85	274.85	268.22	270.22	145873
2024-09-11	270.21	270.21	264.90	266.46	231479
2024-09-12	267.21	270.08	263.50	269.79	151057
2024-09-13	269.90	273.16	267.17	269.34	85898
2024-09-16	270.89	273.98	270.60	271.87	117904
2024-09-17	271.71	279.06	271.71	276.37	106443
2024-09-18	275.88	277.63	272.71	274.62	84020
2024-09-19	277.77	277.77	274.23	275.49	133648
2024-09-20	273.81	274.84	269.28	269.60	262538
2024-09-23	270.00	275.34	269.02	274.58	224230
2024-09-24	277.22	278.22	274.41	276.38	119076
2024-09-25	276.44	276.44	270.79	270.79	105171
2024-09-26	273.88	277.76	270.00	276.90	144133
2024-09-27	279.26	284.94	278.33	283.50	145155
2024-09-30	285.42	296.34	284.04	289.14	184605
2024-10-01	288.86	289.73	286.46	288.10	118500
2024-10-02	287.06	287.06	282.74	285.32	118128
2024-10-03	282.73	285.71	279.64	281.68	112866
2024-10-04	282.58	284.70	280.32	280.42	97054
2024-10-07	281.00	281.00	267.74	271.33	146708
2024-10-08	279.61	279.61	270.41	271.70	124201
2024-10-09	271.74	273.79	269.94	270.19	85651
2024-10-10	270.42	277.98	269.50	277.96	121468
2024-10-11	277.60	279.69	273.74	273.74	108897
2024-10-14	273.88	276.49	273.53	275.43	108864
2024-10-15	272.89	280.25	272.89	277.24	100271
2024-10-16	277.12	289.10	276.01	287.52	136399
2024-10-17	285.35	293.95	285.35	293.90	148865
2024-10-18	294.26	302.80	292.07	298.81	188328
2024-10-21	296.04	300.13	294.73	294.78	145559
2024-10-22	295.84	297.45	294.25	295.61	93087
2024-10-23	294.00	301.75	294.00	301.51	114653
2024-10-24	303.00	303.36	297.98	301.88	161046
2024-10-25	297.20	303.01	282.75	295.96	341052
2024-10-28	296.70	306.74	296.70	304.33	171797
2024-10-29	301.29	303.23	296.85	298.78	135368
2024-10-30	298.47	301.52	297.19	299.47	104467
2024-10-31	298.40	299.70	291.06	291.07	109138
2024-11-01	292.74	297.60	291.82	294.94	81155
2024-11-04	294.93	304.06	294.93	296.65	138627
2024-11-05	295.16	301.75	294.62	300.07	88356
2024-11-06	305.00	306.01	298.57	300.08	114793
2024-11-07	299.58	309.26	299.58	307.22	122358
2024-11-08	304.35	309.53	304.35	308.35	89280
2024-11-11	308.05	315.48	308.05	313.27	81360
2024-11-12	314.07	318.65	310.40	317.39	123319
2024-11-13	319.64	329.55	319.42	323.56	158453
2024-11-14	324.87	325.66	319.62	320.82	114560
2024-11-15	319.71	321.09	313.02	318.17	176520
2024-11-18	317.74	317.74	309.22	310.69	157192
2024-11-19	307.15	313.12	307.15	311.80	129597
2024-11-20	311.59	311.59	307.62	309.07	108941
2024-11-21	307.07	310.80	305.10	307.18	124281
2024-11-22	308.31	313.82	305.00	312.80	114903
2024-11-25	315.87	320.03	315.18	315.31	119421
2024-11-26	314.01	314.86	311.47	312.31	85966
2024-11-27	312.19	315.96	311.22	313.68	68814
2024-11-29	312.12	317.14	311.79	316.24	46461
2024-12-02	316.24	317.84	313.86	314.92	89544
2024-12-03	313.48	314.41	310.68	313.02	94195
2024-12-04	311.74	315.59	311.74	315.15	77299
2024-12-05	315.14	318.11	312.75	316.09	105381
2024-12-06	318.89	319.93	313.06	314.81	71864
2024-12-09	314.85	323.88	314.14	322.47	80010
2024-12-10	323.98	323.98	315.42	316.50	89709
2024-12-11	317.25	320.48	314.92	315.07	63662
2024-12-12	316.48	321.37	314.00	319.10	73833
2024-12-13	317.71	318.29	311.72	315.01	79535
2024-12-16	314.44	316.82	307.07	307.50	99228
2024-12-17	305.13	309.93	304.91	307.80	97504
2024-12-18	306.01	307.52	300.26	302.99	97686
2024-12-19	303.44	310.53	299.91	308.59	93037
2024-12-20	308.00	310.47	302.74	302.77	303059
2024-12-23	303.00	303.00	292.30	295.34	124668
2024-12-24	294.90	300.71	294.00	300.33	62235
2024-12-26	298.11	306.43	296.72	302.22	89166
2024-12-27	303.50	305.20	298.13	301.11	63938
2024-12-30	300.12	302.57	297.36	298.15	71025
2024-12-31	298.00	300.52	298.00	299.98	94376
2025-01-02	301.76	302.68	298.95	301.26	74634
2025-01-03	294.05	295.10	282.00	289.72	221808
2025-01-06	290.00	298.99	287.70	289.16	209005
2025-01-07	288.94	289.67	280.00	281.13	228335
2025-01-08	279.30	284.00	275.18	275.39	273179
2025-01-10	272.00	273.01	255.72	256.05	263281
2025-01-13	255.40	262.53	253.13	261.93	200130
2025-01-14	260.69	262.06	256.91	258.91	117948
2025-01-15	262.06	265.28	255.87	256.57	191025
2025-01-16	255.19	257.34	252.51	252.74	191394
2025-01-17	255.14	256.08	249.21	252.43	189413
2025-01-21	252.90	255.00	250.83	253.45	185937
2025-01-22	252.24	253.47	250.00	250.19	212781
2025-01-23	247.25	248.28	243.20	244.68	278705
2025-01-24	245.44	251.37	245.44	248.42	190647
2025-01-27	251.04	258.50	250.00	254.13	162136
2025-01-28	252.82	256.68	251.63	252.23	121866
2025-01-29	252.09	253.28	249.81	250.17	99522
2025-01-30	251.33	256.61	250.63	254.67	114786
2025-01-31	254.03	255.00	249.14	250.67	251138
2025-02-03	247.05	249.94	244.55	246.63	114281
2025-02-04	245.29	246.30	242.62	243.58	163428
2025-02-05	244.21	246.83	241.15	244.85	124378
2025-02-06	248.55	249.51	240.04	241.76	192961
2025-02-07	241.71	244.00	237.10	239.35	127098
2025-02-10	239.14	240.01	235.05	235.05	130459
2025-02-11	236.60	236.60	231.01	233.18	182405
2025-02-12	231.07	233.18	223.07	227.62	260528
2025-02-13	229.54	233.31	224.23	232.98	280602
2025-02-14	235.26	238.54	230.59	232.11	196919
2025-02-18	231.11	232.15	225.18	226.87	250372
2025-02-19	228.76	228.76	223.54	226.03	181961
2025-02-20	224.18	225.86	222.27	225.15	198379
2025-02-21	227.21	227.72	224.29	227.32	215945
2025-02-24	225.22	237.11	224.50	233.83	320558
2025-02-25	236.01	239.08	233.26	234.29	325754
2025-02-26	235.00	250.49	235.00	241.36	501950
2025-02-27	239.60	249.94	239.06	244.04	372744
2025-02-28	243.74	245.68	239.31	243.77	412333
2025-03-03	243.57	253.25	243.31	248.09	405281
2025-03-04	246.19	246.56	237.56	238.99	239332
2025-03-05	237.79	240.50	232.94	237.66	214884
2025-03-06	235.17	237.73	230.53	233.21	286849
2025-03-07	232.89	244.56	232.89	239.14	231459
2025-03-10	240.14	245.00	232.69	233.27	254249
2025-03-11	233.42	233.85	226.94	231.11	230735
2025-03-12	230.22	233.45	224.73	233.45	343936
2025-03-13	233.91	236.17	225.09	226.70	186560

Explore More About SAM

Coins representing dividend payouts and trends

SAM Dividend History

Discover Boston Beer Co'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

SAM Stock Split History

Discover Boston Beer Co'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

SAM Historical Prices

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

Web Analytics