SXI Historical Prices

Summary

Key Stock Metrics

154.45

(July 5, 2024)

52-Week Low

212.66

(November 25, 2024)

52-Week High

212.66

(November 25, 2024)

All-Time High

188.58

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	21.25	21.25	20.88	21.00	9400
1993-05-28	21.00	21.00	20.88	21.00	5700
1993-06-01	21.00	21.00	20.88	20.88	4000
1993-06-02	20.88	21.00	20.63	20.63	6000
1993-06-03	20.38	20.38	19.75	19.75	26700
1993-06-04	19.75	19.75	19.25	19.50	40800
1993-06-07	19.25	19.38	19.13	19.13	40800
1993-06-08	19.25	19.25	19.00	19.00	55300
1993-06-09	19.00	19.13	19.00	19.13	10300
1993-06-10	19.00	19.13	19.00	19.13	1600
1993-06-11	19.00	19.13	19.00	19.00	3400
1993-06-14	19.25	20.13	19.25	20.13	12500
1993-06-15	20.00	20.38	20.00	20.13	5800
1993-06-16	20.13	20.13	19.75	20.00	81600
1993-06-17	19.88	20.13	19.88	20.00	29100
1993-06-18	19.88	20.25	19.88	20.13	37700
1993-06-21	20.25	20.38	20.25	20.38	11100
1993-06-22	20.50	21.00	20.38	20.75	77600
1993-06-23	20.75	21.00	20.75	21.00	4000
1993-06-24	21.00	21.00	20.75	20.75	4100
1993-06-25	20.75	20.88	20.75	20.88	61500
1993-06-28	20.75	20.75	20.75	20.75	800
1993-06-29	20.88	20.88	20.75	20.75	3200
1993-06-30	20.88	20.88	20.75	20.75	8400
1993-07-01	20.75	20.88	20.75	20.88	5300
1993-07-02	20.75	21.13	20.75	21.00	6100
1993-07-06	21.13	21.13	21.00	21.00	4100
1993-07-07	21.00	21.00	20.88	20.88	6200
1993-07-08	21.00	21.00	21.00	21.00	2100
1993-07-09	21.00	21.00	21.00	21.00	900
1993-07-12	21.00	21.00	20.88	21.00	4900
1993-07-13	20.88	21.00	20.63	20.88	9100
1993-07-14	21.00	21.00	20.88	21.00	9500
1993-07-15	21.25	22.00	21.25	22.00	6800
1993-07-16	22.25	22.63	22.25	22.63	8700
1993-07-19	22.63	22.88	22.50	22.63	18700
1993-07-20	22.63	22.88	22.50	22.50	28900
1993-07-21	22.50	22.88	22.50	22.50	13900
1993-07-22	22.50	22.50	22.25	22.38	6700
1993-07-23	22.38	22.38	22.13	22.13	8700
1993-07-26	22.38	23.00	22.38	22.63	5800
1993-07-27	22.50	23.00	22.50	22.88	6200
1993-07-28	23.00	23.50	22.88	23.00	12400
1993-07-29	22.63	22.88	22.63	22.63	9000
1993-07-30	22.88	23.13	21.75	21.88	14600
1993-08-02	21.75	22.38	21.75	22.38	6900
1993-08-03	22.38	22.63	22.13	22.38	12600
1993-08-04	22.38	22.38	22.25	22.25	1400
1993-08-05	22.38	22.50	22.00	22.00	5100
1993-08-06	22.13	22.13	21.63	21.63	9400
1993-08-09	21.75	22.00	21.50	21.50	2500
1993-08-10	21.50	21.50	21.13	21.25	7800
1993-08-11	21.25	21.38	21.00	21.13	7500
1993-08-12	21.13	21.13	20.88	20.88	5700
1993-08-13	21.00	21.00	20.50	20.50	7100
1993-08-16	20.50	20.63	20.50	20.63	4800
1993-08-17	20.75	20.75	20.50	20.63	800
1993-08-18	20.50	21.00	20.50	20.75	8100
1993-08-19	20.63	21.25	20.63	21.00	4800
1993-08-20	21.00	21.00	20.25	20.38	7800
1993-08-23	20.38	20.63	20.38	20.38	800
1993-08-24	20.50	20.50	19.25	19.25	21500
1993-08-25	19.50	19.63	18.88	18.88	8800
1993-08-26	18.75	18.88	18.50	18.75	50700
1993-08-27	19.13	19.75	19.00	19.25	16400
1993-08-30	19.13	20.25	19.13	19.88	38800
1993-08-31	20.13	20.13	19.88	20.13	14300
1993-09-01	20.13	20.25	19.75	19.88	3300
1993-09-02	19.75	19.88	19.75	19.88	2900
1993-09-03	19.75	19.75	19.38	19.63	2700
1993-09-07	19.88	20.25	19.88	20.00	20900
1993-09-08	20.00	20.00	19.50	19.75	8500
1993-09-09	19.75	20.00	19.75	19.88	5200
1993-09-10	20.00	20.38	20.00	20.38	13700
1993-09-13	20.38	20.75	20.38	20.75	5200
1993-09-14	20.88	21.00	20.75	20.88	12700
1993-09-15	20.88	21.50	20.88	21.50	11400
1993-09-16	21.50	21.50	21.00	21.38	7000
1993-09-17	21.13	21.13	20.88	21.13	1800
1993-09-20	21.25	21.38	21.25	21.25	8400
1993-09-21	21.25	21.25	21.00	21.00	4200
1993-09-22	21.00	21.00	21.00	21.00	2900
1993-09-23	21.00	21.00	20.25	20.25	9100
1993-09-24	20.13	20.25	20.00	20.25	2000
1993-09-27	20.13	20.88	20.13	20.75	11000
1993-09-28	20.88	21.00	20.75	20.75	4600
1993-09-29	20.75	20.88	20.75	20.88	2800
1993-09-30	20.88	20.88	20.63	20.88	1400
1993-10-01	20.63	20.88	20.63	20.75	1900
1993-10-04	20.88	21.00	20.75	21.00	1500
1993-10-05	20.75	21.00	20.75	21.00	4000
1993-10-06	21.00	21.13	21.00	21.13	1800
1993-10-07	21.13	21.13	20.88	21.00	500
1993-10-08	20.75	20.75	20.38	20.38	6000
1993-10-11	20.25	20.38	20.13	20.13	3500
1993-10-12	20.13	21.00	20.13	20.88	56900
1993-10-13	20.88	21.38	20.88	21.13	47000
1993-10-14	21.38	21.75	21.38	21.50	6900
1993-10-15	21.38	21.50	21.13	21.38	1800
1993-10-18	21.75	21.88	21.50	21.63	4900
1993-10-19	21.88	21.88	21.63	21.63	1400
1993-10-20	21.50	21.88	21.50	21.63	8500
1993-10-21	21.75	22.00	21.75	22.00	20800
1993-10-22	22.13	22.13	21.63	21.63	2700
1993-10-25	21.50	22.00	21.50	22.00	24500
1993-10-26	21.88	22.25	21.88	22.25	21100
1993-10-27	22.50	22.63	21.38	21.38	16700
1993-10-28	21.50	21.63	21.50	21.63	3000
1993-10-29	21.50	21.63	21.38	21.63	57800
1993-11-01	21.63	21.63	21.25	21.25	6900
1993-11-02	21.25	21.38	21.00	21.00	3700
1993-11-03	20.88	21.25	20.88	21.25	2300
1993-11-04	21.25	21.50	21.13	21.38	17700
1993-11-05	21.13	21.38	21.00	21.00	2300
1993-11-08	21.25	21.63	21.13	21.63	5700
1993-11-09	21.75	21.75	20.88	20.88	6000
1993-11-10	20.63	21.00	20.63	21.00	6800
1993-11-11	21.13	21.63	21.13	21.38	9600
1993-11-12	21.63	22.00	21.63	22.00	29400
1993-11-15	21.75	22.00	21.63	21.63	5100
1993-11-17	21.63	22.13	21.63	22.00	9000
1993-11-18	22.25	22.38	22.13	22.38	3100
1993-11-19	22.50	23.75	22.50	23.75	41400
1993-11-22	24.00	24.00	23.25	23.38	19700
1993-11-23	23.50	23.50	23.25	23.50	20400
1993-11-24	23.50	23.88	23.38	23.88	9500
1993-11-26	23.88	23.88	23.88	23.88	800
1993-11-29	23.75	24.00	23.75	24.00	3500
1993-11-30	24.00	24.75	24.00	24.63	21400
1993-12-01	24.75	25.13	24.75	25.13	9800
1993-12-02	25.25	25.38	25.00	25.25	20700
1993-12-03	25.25	25.50	25.00	25.00	3400
1993-12-06	25.00	25.88	25.00	25.50	18800
1993-12-07	25.38	26.25	25.38	26.13	23000
1993-12-08	26.13	26.25	26.13	26.25	9100
1993-12-09	26.38	27.38	26.38	27.13	10600
1993-12-10	27.13	27.25	26.75	27.00	4100
1993-12-13	26.50	27.00	26.50	26.50	14100
1993-12-14	26.25	26.25	25.88	25.88	15400
1993-12-15	25.63	25.75	25.38	25.63	5000
1993-12-16	25.63	25.63	25.50	25.63	47200
1993-12-17	25.88	26.25	25.63	26.25	8600
1993-12-20	26.25	26.75	26.13	26.75	4500
1993-12-21	26.75	27.00	26.75	27.00	7800
1993-12-22	27.13	27.50	27.13	27.50	4900
1993-12-23	27.25	27.25	27.00	27.13	3200
1993-12-27	27.25	27.50	26.75	26.75	34200
1993-12-28	27.00	27.00	26.63	26.63	3700
1993-12-29	26.75	27.25	26.75	27.25	22300
1993-12-30	27.25	27.75	27.25	27.63	12000
1993-12-31	27.38	27.75	27.38	27.63	2600
1994-01-03	27.38	28.00	27.38	27.75	32100
1994-01-04	27.88	27.88	27.63	27.75	53100
1994-01-05	27.75	27.88	27.50	27.50	6400
1994-01-06	27.25	27.63	27.25	27.63	17400
1994-01-07	27.38	27.38	26.88	27.00	2200
1994-01-10	26.75	27.00	26.50	26.63	6800
1994-01-11	26.63	26.75	26.38	26.63	10900
1994-01-12	26.38	26.38	26.00	26.00	14700
1994-01-13	26.25	26.63	25.75	26.00	36600
1994-01-14	26.25	26.25	25.63	25.63	16800
1994-01-17	25.63	25.63	25.13	25.13	6100
1994-01-18	25.38	25.38	24.88	25.00	28100
1994-01-19	25.25	25.50	25.25	25.50	7100
1994-01-20	25.63	26.13	25.38	26.13	18000
1994-01-21	26.13	27.13	26.00	26.63	50200
1994-01-24	26.88	27.38	26.25	26.63	44000
1994-01-25	26.88	27.00	26.13	26.13	6900
1994-01-26	26.00	26.25	25.75	26.13	5000
1994-01-27	26.00	26.50	25.88	25.88	64400
1994-01-28	25.75	25.88	25.38	25.88	5500
1994-01-31	26.13	26.75	26.13	26.38	13300
1994-02-01	25.88	25.88	25.50	25.75	4800
1994-02-02	25.88	25.88	25.88	25.88	200
1994-02-03	25.63	26.38	25.50	26.38	5500
1994-02-04	26.50	26.63	26.25	26.63	6700
1994-02-07	26.38	26.50	26.38	26.50	9900
1994-02-08	26.75	26.75	26.50	26.75	8500
1994-02-09	26.88	26.88	26.50	26.50	6000
1994-02-10	26.25	26.50	26.13	26.50	3800
1994-02-11	26.50	26.63	26.25	26.63	1600
1994-02-14	26.38	26.88	26.38	26.88	6200
1994-02-15	26.88	27.25	26.88	27.00	7600
1994-02-16	27.25	28.25	27.25	28.13	18100
1994-02-17	28.00	28.50	28.00	28.13	22500
1994-02-18	28.38	28.38	28.25	28.25	8800
1994-02-22	28.38	28.38	28.38	28.38	2200
1994-02-23	28.88	29.38	28.63	29.25	12600
1994-02-24	29.25	29.63	29.00	29.00	21800
1994-02-25	29.13	29.25	28.75	28.75	2200
1994-02-28	28.63	28.63	28.50	28.63	8700
1994-03-01	28.63	28.88	28.25	28.25	16900
1994-03-02	28.25	28.25	28.25	28.25	2400
1994-03-03	28.38	28.63	28.00	28.00	10800
1994-03-04	28.25	28.38	28.13	28.38	4500
1994-03-07	28.38	28.50	28.13	28.13	8800
1994-03-08	28.38	28.63	28.38	28.50	7500
1994-03-09	28.50	28.50	28.38	28.38	12300
1994-03-10	28.50	28.50	28.13	28.13	103900
1994-03-11	28.13	28.38	28.13	28.38	700
1994-03-14	28.63	28.88	28.50	28.50	103100
1994-03-15	28.50	28.75	28.25	28.75	12300
1994-03-16	28.50	28.63	28.38	28.63	2700
1994-03-17	28.50	28.50	28.38	28.50	1700
1994-03-18	28.50	28.63	28.50	28.63	10200
1994-03-21	28.38	28.50	28.25	28.50	3300
1994-03-22	28.75	28.75	28.38	28.38	106100
1994-03-23	28.38	28.75	28.38	28.75	10000
1994-03-24	28.63	28.75	28.63	28.63	10800
1994-03-25	28.75	28.75	28.63	28.63	900
1994-03-28	28.50	28.50	28.13	28.25	12600
1994-03-29	28.25	28.25	28.00	28.25	6100
1994-03-30	28.13	28.13	27.75	27.88	2000
1994-03-31	27.88	28.50	27.88	28.13	12100
1994-04-04	27.88	28.13	27.88	28.00	3700
1994-04-05	28.00	28.25	28.00	28.13	1500
1994-04-06	28.25	28.38	27.50	27.75	15700
1994-04-07	27.75	27.88	27.63	27.75	3600
1994-04-08	27.75	27.75	27.25	27.25	9600
1994-04-11	27.50	27.63	27.50	27.63	3700
1994-04-12	27.63	27.63	27.50	27.50	1000
1994-04-13	27.25	27.50	27.25	27.50	22800
1994-04-14	27.38	27.38	27.00	27.00	8300
1994-04-15	27.25	28.38	27.25	28.00	45600
1994-04-18	27.75	27.75	27.25	27.25	8300
1994-04-19	27.38	27.38	27.25	27.25	1600
1994-04-20	27.25	27.63	27.00	27.63	4700
1994-04-21	27.88	28.00	27.63	27.63	18300
1994-04-22	27.88	28.25	27.63	28.13	36900
1994-04-25	28.13	28.88	28.13	28.88	145300
1994-04-26	28.88	29.00	28.50	28.88	74100
1994-04-28	29.00	29.38	28.88	29.00	26200
1994-04-29	29.25	30.00	29.25	30.00	18600
1994-05-02	30.25	30.38	29.75	29.75	28500
1994-05-03	29.50	29.50	28.75	29.00	11000
1994-05-04	28.88	29.00	28.63	28.75	29100
1994-05-05	28.75	29.00	28.75	28.88	4100
1994-05-06	29.00	29.00	28.38	28.50	2900
1994-05-10	28.75	29.50	28.75	29.00	62900
1994-05-11	29.25	29.38	28.50	28.50	10000
1994-05-12	28.50	28.75	28.50	28.50	3700
1994-05-13	28.75	28.88	28.63	28.88	6300
1994-05-16	29.13	29.13	28.50	28.63	18100
1994-05-17	28.88	28.88	27.88	28.63	16200
1994-05-18	28.50	29.00	28.50	28.63	14000
1994-05-19	28.88	29.00	28.75	28.88	4900
1994-05-20	28.88	28.88	28.13	28.25	8700
1994-05-23	28.13	28.38	28.13	28.25	5000
1994-05-24	28.00	28.38	28.00	28.38	6100
1994-05-25	28.38	28.38	27.88	27.88	7000
1994-05-26	27.88	27.88	26.75	27.13	29900
1994-05-27	27.25	27.25	26.63	26.63	28200
1994-05-31	27.13	27.38	25.88	25.88	29100
1994-06-01	25.88	26.13	25.63	26.00	17400
1994-06-02	26.25	26.50	26.00	26.00	12000
1994-06-03	26.00	26.25	25.63	26.25	20800
1994-06-06	26.50	26.63	26.38	26.50	2600
1994-06-07	26.50	27.13	26.25	27.13	9800
1994-06-08	27.25	27.38	27.13	27.25	5900
1994-06-09	27.13	27.50	27.13	27.38	18400
1994-06-10	27.50	27.75	27.50	27.50	2800
1994-06-13	27.75	27.75	27.75	27.75	4400
1994-06-14	28.00	28.00	27.63	27.63	6300
1994-06-15	27.88	28.00	27.88	27.88	105300
1994-06-16	28.00	28.00	27.38	27.88	6300
1994-06-17	27.88	27.88	27.13	27.25	7700
1994-06-20	27.00	27.38	27.00	27.38	4000
1994-06-21	27.63	27.88	27.50	27.75	21100
1994-06-22	27.75	27.75	27.38	27.63	4100
1994-06-23	27.50	27.75	27.50	27.75	3300
1994-06-24	27.88	27.88	27.38	27.50	2000
1994-06-27	27.38	28.00	27.38	27.75	6400
1994-06-28	27.88	28.00	27.50	27.50	19300
1994-06-29	27.63	27.63	27.13	27.13	8200
1994-06-30	27.50	27.50	26.25	26.25	87300
1994-07-01	26.38	27.13	26.38	27.13	75900
1994-07-05	26.88	26.88	26.63	26.63	5900
1994-07-06	26.88	26.88	26.25	26.50	8800
1994-07-07	26.50	26.50	25.75	25.75	6500
1994-07-08	25.75	25.75	24.63	24.75	35900
1994-07-11	25.00	25.88	24.88	25.88	17000
1994-07-12	25.88	27.13	25.88	27.13	6200
1994-07-13	27.13	27.38	26.88	27.00	5500
1994-07-14	27.13	27.75	27.13	27.13	14200
1994-07-15	27.25	27.50	26.75	26.75	2700
1994-07-18	27.00	27.00	26.50	26.88	23100
1994-07-19	27.00	27.25	26.75	27.00	4900
1994-07-20	26.88	27.38	26.88	27.25	14900
1994-07-21	27.25	27.63	27.25	27.38	5300
1994-07-22	27.50	27.63	27.25	27.63	9700
1994-07-25	27.63	27.63	27.50	27.50	1900
1994-07-26	27.75	28.00	27.38	28.00	17400
1994-07-27	28.13	28.13	27.75	28.00	15800
1994-07-28	28.13	28.13	27.88	28.00	4300
1994-07-29	27.75	27.75	27.63	27.75	2000
1994-08-01	27.50	27.88	27.50	27.63	4600
1994-08-02	27.63	27.63	27.38	27.50	7400
1994-08-03	27.50	27.75	27.50	27.63	7400
1994-08-04	27.38	27.50	27.38	27.38	1900
1994-08-05	27.13	27.38	27.13	27.38	800
1994-08-08	27.50	27.50	27.25	27.50	1100
1994-08-09	27.38	27.50	27.25	27.50	5200
1994-08-10	27.50	27.50	27.13	27.13	1800
1994-08-11	27.13	27.25	27.13	27.13	3100
1994-08-12	26.88	27.13	26.88	26.88	15100
1994-08-15	26.88	26.88	26.75	26.75	14800
1994-08-16	26.75	26.88	26.75	26.88	8100
1994-08-17	27.13	27.75	26.88	27.75	16200
1994-08-18	28.00	28.25	27.88	28.13	51100
1994-08-19	28.25	28.25	28.00	28.00	3800
1994-08-22	28.13	28.13	27.75	27.88	2200
1994-08-23	27.88	27.88	27.75	27.75	1300
1994-08-24	27.88	27.88	27.88	27.88	300
1994-08-25	27.75	27.88	27.63	27.88	2000
1994-08-26	27.75	27.88	27.75	27.75	15700
1994-08-29	27.75	27.75	27.38	27.63	1900
1994-08-30	27.63	27.75	27.50	27.75	8000
1994-08-31	27.75	27.75	27.38	27.63	13900
1994-09-01	27.63	27.75	27.25	27.25	31000
1994-09-02	27.50	27.50	27.25	27.50	5800
1994-09-06	27.38	27.38	27.25	27.38	108100
1994-09-07	27.13	27.25	27.00	27.13	7000
1994-09-08	27.13	27.38	27.13	27.38	5900
1994-09-09	27.63	27.75	27.50	27.63	20200
1994-09-12	27.75	27.75	27.38	27.38	1400
1994-09-13	27.13	27.13	26.63	26.63	10700
1994-09-14	26.63	27.25	26.63	27.25	2500
1994-09-15	27.63	27.63	27.25	27.38	14100
1994-09-16	27.63	27.63	27.38	27.50	5200
1994-09-19	27.25	28.00	27.25	27.75	136400
1994-09-20	27.50	27.75	27.50	27.75	3100
1994-09-21	27.50	27.75	27.38	27.63	15200
1994-09-22	27.38	27.75	27.38	27.75	13600
1994-09-23	27.50	27.63	27.38	27.38	6200
1994-09-26	27.13	27.25	26.88	26.88	15400
1994-09-27	27.00	27.25	27.00	27.13	2400
1994-09-28	27.00	27.13	26.88	27.13	3600
1994-09-29	27.00	27.13	27.00	27.00	2500
1994-09-30	26.88	27.00	26.88	27.00	2400
1994-10-03	26.88	27.38	26.88	27.38	13900
1994-10-04	27.13	27.88	26.75	26.75	26000
1994-10-05	26.50	26.75	26.50	26.50	9100
1994-10-06	26.75	27.00	26.75	26.88	24600
1994-10-07	27.13	27.13	26.88	26.88	7900
1994-10-10	26.88	26.88	26.50	26.63	2400
1994-10-11	26.50	26.88	26.25	26.88	10200
1994-10-12	26.63	27.00	26.63	27.00	2600
1994-10-13	27.00	27.25	26.88	26.88	12300
1994-10-14	26.63	27.00	26.50	27.00	9300
1994-10-17	27.00	29.63	27.00	29.63	34900
1994-10-18	29.63	30.00	29.50	29.88	23100
1994-10-19	29.75	30.75	29.75	30.75	97500
1994-10-20	30.75	30.88	30.63	30.75	25600
1994-10-21	30.63	30.63	30.00	30.13	9400
1994-10-24	30.13	30.50	30.13	30.50	15000
1994-10-25	30.50	31.00	30.50	30.75	11600
1994-10-26	30.88	31.00	30.88	31.00	11200
1994-10-27	31.00	32.13	31.00	31.75	21800
1994-10-28	31.75	32.25	31.75	32.25	15900
1994-10-31	32.00	32.50	31.75	32.38	24500
1994-11-01	32.38	32.50	31.88	32.00	31800
1994-11-02	32.00	32.13	31.88	32.00	21000
1994-11-03	32.00	32.00	32.00	32.00	300
1994-11-04	32.25	32.25	31.63	31.63	15800
1994-11-07	31.63	31.63	31.50	31.50	1800
1994-11-08	31.50	31.50	31.13	31.13	15800
1994-11-09	31.38	31.50	31.00	31.50	24200
1994-11-10	31.63	31.75	31.25	31.38	22000
1994-11-11	31.50	31.50	30.88	31.38	16100
1994-11-14	31.13	31.88	31.13	31.75	19300
1994-11-15	31.88	32.00	31.63	31.88	18700
1994-11-16	31.88	31.88	31.63	31.88	10800
1994-11-17	32.13	32.25	31.88	32.13	18300
1994-11-18	32.38	32.38	32.13	32.25	14100
1994-11-21	32.25	32.38	32.13	32.13	3400
1994-11-22	32.25	32.63	32.00	32.00	18300
1994-11-23	31.75	31.75	31.50	31.63	12700
1994-11-25	31.63	31.75	31.63	31.75	5300
1994-11-28	31.63	31.75	31.63	31.75	8300
1994-11-29	31.75	31.75	31.50	31.50	32200
1994-11-30	31.50	31.63	31.50	31.63	9100
1994-12-01	31.50	31.88	31.50	31.75	2900
1994-12-02	31.75	31.75	31.25	31.25	3500
1994-12-05	31.25	31.88	31.25	31.75	22700
1994-12-06	31.75	31.75	31.63	31.75	12700
1994-12-07	31.50	31.75	31.50	31.50	4200
1994-12-08	31.25	31.25	30.88	31.13	36600
1994-12-09	31.00	31.13	30.88	30.88	5900
1994-12-12	30.75	31.25	30.75	31.25	12500
1994-12-13	31.00	31.38	31.00	31.38	5400
1994-12-14	31.50	31.63	31.50	31.63	8300
1994-12-15	31.75	31.88	31.63	31.88	11500
1994-12-16	32.00	32.13	31.63	31.88	11900
1994-12-19	31.63	31.75	31.25	31.25	34600
1994-12-20	31.25	31.75	31.25	31.75	14000
1994-12-21	31.63	32.13	31.63	32.13	6800
1994-12-22	32.00	32.00	31.50	31.63	30900
1994-12-23	31.75	31.75	31.63	31.75	3500
1994-12-27	31.88	32.00	31.50	31.63	22600
1994-12-28	31.50	31.50	31.25	31.50	11000
1994-12-29	31.25	31.38	30.88	31.00	10000
1994-12-30	31.00	31.63	31.00	31.38	19400
1995-01-03	31.25	31.63	31.25	31.25	30300
1995-01-04	31.38	31.63	31.38	31.63	9700
1995-01-05	31.50	31.75	31.38	31.50	79300
1995-01-06	31.38	31.38	31.00	31.38	4800
1995-01-09	31.00	31.25	31.00	31.13	7200
1995-01-10	31.25	31.50	31.25	31.50	16100
1995-01-11	31.75	31.88	31.38	31.50	15900
1995-01-12	31.50	31.50	31.25	31.25	11900
1995-01-13	31.38	31.50	31.25	31.25	5900
1995-01-16	31.50	31.75	31.50	31.50	13600
1995-01-17	31.63	31.63	31.13	31.25	13500
1995-01-18	31.38	31.38	30.75	31.13	21800
1995-01-19	31.00	31.13	31.00	31.13	6300
1995-01-20	31.13	31.13	30.63	31.00	7300
1995-01-23	30.88	31.13	30.75	31.13	6500
1995-01-24	31.13	31.13	31.00	31.13	9400
1995-01-25	31.00	31.00	30.88	31.00	1400
1995-01-26	31.13	31.13	30.88	31.00	5500
1995-01-27	31.25	31.25	30.88	30.88	5900
1995-01-30	31.00	31.00	30.75	31.00	13600
1995-01-31	30.63	31.25	30.63	31.25	7600
1995-02-01	31.00	31.50	31.00	31.25	17500
1995-02-02	31.25	31.75	31.25	31.38	11500
1995-02-03	31.63	32.25	31.63	32.25	11300
1995-02-06	32.00	32.63	32.00	32.00	14800
1995-02-07	32.13	32.13	31.75	31.75	3500
1995-02-08	31.88	31.88	31.00	31.00	22400
1995-02-09	31.00	31.13	31.00	31.13	1900
1995-02-10	31.00	31.38	31.00	31.13	8900
1995-02-13	31.50	31.88	31.25	31.25	26300
1995-02-14	31.50	31.50	31.13	31.13	16500
1995-02-15	31.25	31.50	31.25	31.50	12400
1995-02-16	31.50	31.75	31.25	31.50	12700
1995-02-17	31.50	32.00	31.50	31.75	7300
1995-02-21	32.00	32.13	31.63	31.63	10000
1995-02-22	31.88	31.88	31.75	31.88	5200
1995-02-23	31.88	32.00	31.75	31.88	11100
1995-02-24	31.63	31.63	31.25	31.25	24000
1995-02-27	30.88	31.25	30.75	31.13	25900
1995-02-28	31.13	31.38	31.00	31.38	9400
1995-03-01	31.38	31.75	31.38	31.50	152700
1995-03-02	31.63	31.63	31.25	31.38	6700
1995-03-03	31.50	31.63	31.38	31.50	3400
1995-03-06	31.38	31.69	31.25	31.50	14600
1995-03-07	31.50	31.63	31.50	31.50	19700
1995-03-08	31.50	31.75	31.50	31.75	13700
1995-03-09	31.50	31.75	31.50	31.75	27600
1995-03-10	31.50	31.50	31.13	31.13	10400
1995-03-13	31.38	31.38	31.25	31.25	700
1995-03-14	31.50	31.63	31.38	31.50	7900
1995-03-15	31.38	31.38	31.13	31.25	1800
1995-03-16	31.38	31.38	31.25	31.25	700
1995-03-17	31.00	31.38	31.00	31.38	14400
1995-03-20	31.50	31.75	31.50	31.63	3400
1995-03-21	31.50	31.75	31.50	31.63	3100
1995-03-22	31.63	31.63	31.25	31.38	6200
1995-03-23	31.44	31.44	31.38	31.38	2100
1995-03-24	31.50	31.50	31.38	31.38	2000
1995-03-27	31.13	31.25	31.00	31.25	4700
1995-03-28	31.19	31.38	31.19	31.38	9400
1995-03-29	31.13	31.25	30.75	30.75	16400
1995-03-30	30.75	31.00	30.25	30.25	14500
1995-03-31	30.25	30.25	30.00	30.00	15500
1995-04-03	29.88	29.88	29.00	29.63	26400
1995-04-04	29.75	30.00	29.63	29.63	22700
1995-04-05	29.63	29.75	29.63	29.75	12300
1995-04-06	29.88	29.88	29.75	29.75	4800
1995-04-07	30.00	30.38	29.63	30.38	15600
1995-04-10	30.50	30.63	30.38	30.63	9300
1995-04-11	30.38	30.50	30.13	30.13	9000
1995-04-12	30.38	30.63	30.38	30.38	2700
1995-04-13	30.38	30.63	30.38	30.38	3500
1995-04-17	30.75	31.25	30.25	30.25	12600
1995-04-18	30.38	30.50	30.00	30.25	19200
1995-04-19	30.50	30.88	30.50	30.63	9800
1995-04-20	30.75	30.75	30.63	30.75	2700
1995-04-21	30.88	30.88	30.63	30.75	3200
1995-04-24	30.50	30.75	30.50	30.75	3900
1995-04-25	30.75	31.13	30.75	31.00	4300
1995-04-26	30.75	31.25	30.75	31.25	3700
1995-04-27	31.00	31.25	31.00	31.13	6900
1995-04-28	31.38	31.38	31.38	31.38	2200
1995-05-01	31.13	31.50	31.13	31.50	3100
1995-05-02	31.50	31.50	31.50	31.50	3400
1995-05-03	31.63	32.00	31.63	31.75	5000
1995-05-04	31.88	32.00	31.63	31.75	3800
1995-05-05	31.63	32.13	31.50	31.63	12000
1995-05-08	31.63	31.88	31.50	31.63	5900
1995-05-09	31.75	32.00	31.38	31.75	9400
1995-05-10	31.50	31.88	31.50	31.50	5900
1995-05-11	31.38	31.50	31.38	31.38	5000
1995-05-12	31.38	31.50	31.13	31.25	8900
1995-05-15	31.25	31.38	31.13	31.25	4100
1995-05-16	31.38	31.88	31.38	31.50	21300
1995-05-17	31.50	31.88	31.50	31.50	7700
1995-05-18	31.63	31.63	31.13	31.13	5100
1995-05-19	31.13	31.13	31.00	31.13	8800
1995-05-22	31.25	31.25	31.00	31.13	4300
1995-05-23	31.13	31.13	30.63	30.63	4500
1995-05-24	30.50	30.50	30.25	30.38	15100
1995-05-25	30.50	30.50	30.25	30.38	2100
1995-05-26	30.38	30.38	30.25	30.25	800
1995-05-30	30.38	30.38	30.13	30.13	1500
1995-05-31	30.13	30.75	30.13	30.50	77900
1995-06-01	30.38	30.75	30.25	30.25	68500
1995-06-02	29.88	30.50	29.75	30.50	12500
1995-06-05	30.75	30.88	30.50	30.88	11000
1995-06-06	31.00	31.00	30.88	31.00	3600
1995-06-07	30.88	31.13	30.88	31.00	4300
1995-06-08	31.13	31.13	30.75	30.75	2800
1995-06-09	31.00	31.38	31.00	31.25	3000
1995-06-12	31.50	32.13	31.25	32.00	14700
1995-06-13	32.00	32.13	31.75	31.75	5100
1995-06-14	31.75	31.88	31.75	31.88	3700
1995-06-15	31.88	31.88	31.63	31.88	4100
1995-06-16	31.88	31.88	31.38	31.63	4200
1995-06-19	31.63	32.00	31.63	31.88	15200
1995-06-20	31.63	31.88	31.50	31.75	7600
1995-06-21	31.88	31.88	31.50	31.50	5600
1995-06-22	31.50	31.63	31.38	31.38	2800
1995-06-23	31.50	31.50	31.38	31.50	12800
1995-06-26	31.38	31.75	31.38	31.63	7500
1995-06-27	31.50	31.50	31.13	31.50	8900
1995-06-28	31.25	31.38	31.13	31.38	2800
1995-06-29	31.38	31.50	31.31	31.38	4000
1995-06-30	31.63	31.69	31.25	31.50	8400
1995-07-03	31.75	31.75	31.50	31.50	1900
1995-07-05	31.50	31.50	31.50	31.50	9500
1995-07-06	31.50	31.88	31.50	31.88	11600
1995-07-07	31.88	32.00	31.50	32.00	30400
1995-07-10	31.88	32.50	31.88	32.50	9200
1995-07-11	32.25	33.38	32.13	33.38	19300
1995-07-12	33.50	34.00	33.50	33.88	10800
1995-07-13	34.00	34.88	34.00	34.75	10200
1995-07-14	34.75	35.25	34.75	35.25	14100
1995-07-17	35.50	35.63	35.00	35.38	19600
1995-07-18	35.25	35.50	35.13	35.38	2500
1995-07-19	35.13	35.13	35.00	35.00	7200
1995-07-20	35.25	35.38	35.13	35.38	8400
1995-07-21	35.25	35.63	35.25	35.50	33700
1995-07-24	35.38	35.38	35.00	35.00	3700
1995-07-25	34.75	34.88	34.38	34.38	5200
1995-07-26	34.13	34.88	34.00	34.38	30100
1995-07-27	34.38	34.50	34.13	34.50	6200
1995-07-28	34.25	34.50	34.25	34.50	1500
1995-07-31	34.63	34.75	34.50	34.75	4600
1995-08-01	34.63	34.75	34.50	34.50	4200
1995-08-02	34.25	34.25	34.00	34.25	10500
1995-08-03	34.13	34.13	33.88	33.88	11400
1995-08-04	33.88	34.00	33.88	34.00	2300
1995-08-07	34.25	34.25	34.13	34.13	2000
1995-08-08	34.13	34.13	33.38	33.38	5600
1995-08-09	33.50	33.50	33.25	33.38	1900
1995-08-10	33.63	33.75	33.50	33.63	4300
1995-08-11	33.88	33.88	33.75	33.75	4000
1995-08-14	34.00	34.50	33.63	34.50	13900
1995-08-15	34.25	34.63	34.25	34.63	6000
1995-08-16	34.50	34.75	34.50	34.75	1800
1995-08-17	34.88	35.50	34.88	35.50	8400
1995-08-18	35.38	35.38	35.00	35.13	4700
1995-08-21	35.13	35.13	34.50	34.63	5800
1995-08-22	34.63	34.88	34.63	34.88	7900
1995-08-23	34.88	35.00	34.00	34.50	13300
1995-08-24	34.25	34.25	34.00	34.00	6900
1995-08-25	33.75	33.88	33.75	33.75	4600
1995-08-28	33.75	33.75	33.25	33.38	34800
1995-08-29	33.63	33.63	33.50	33.50	4400
1995-08-30	33.75	34.00	33.75	34.00	4500
1995-08-31	34.13	34.50	34.00	34.00	4900
1995-09-01	34.25	34.63	34.13	34.38	4500
1995-09-05	34.63	34.88	34.63	34.88	4000
1995-09-06	35.00	35.25	34.75	35.13	8800
1995-09-07	35.13	35.13	34.88	34.88	4600
1995-09-08	34.63	35.00	34.63	35.00	9000
1995-09-11	35.25	35.25	35.00	35.13	4800
1995-09-12	34.88	35.25	34.88	34.88	14200
1995-09-13	34.88	35.00	34.88	34.88	4700
1995-09-14	34.88	35.13	34.88	35.00	5700
1995-09-15	35.00	35.50	35.00	35.50	5000
1995-09-18	35.50	35.50	35.13	35.25	7900
1995-09-19	35.63	36.25	35.63	36.00	18300
1995-09-20	36.00	36.50	36.00	36.50	3100
1995-09-21	36.25	36.38	36.25	36.38	3300
1995-09-22	36.50	36.50	36.25	36.25	20200
1995-09-25	36.25	36.25	36.13	36.25	12200
1995-09-26	36.25	36.25	36.00	36.00	11800
1995-09-27	36.13	36.25	36.00	36.25	8800
1995-09-28	36.13	36.13	36.00	36.13	5900
1995-09-29	36.38	36.50	36.38	36.38	16300
1995-10-02	36.25	36.25	35.75	35.88	18100
1995-10-03	35.88	35.88	35.50	35.63	30500
1995-10-04	35.38	35.38	35.13	35.13	77300
1995-10-05	35.00	35.00	34.88	34.88	40700
1995-10-06	35.00	35.00	34.88	34.88	25800
1995-10-09	35.00	35.00	34.88	35.00	800
1995-10-10	34.75	35.00	34.63	35.00	2600
1995-10-11	35.00	35.13	34.75	34.88	7700
1995-10-12	34.63	35.00	34.63	35.00	4200
1995-10-13	34.75	35.13	34.75	35.00	2900
1995-10-16	35.00	35.25	34.88	35.00	7500
1995-10-17	35.13	35.13	34.88	35.00	2500
1995-10-18	35.13	35.13	35.00	35.00	8300
1995-10-19	35.00	35.00	34.25	34.25	30400
1995-10-20	34.13	34.25	33.75	33.75	11300
1995-10-23	33.88	33.88	33.75	33.88	3300
1995-10-24	33.63	33.88	33.63	33.75	4600
1995-10-25	33.75	33.75	33.50	33.50	10000
1995-10-26	33.63	33.75	33.13	33.25	5800
1995-10-27	33.13	33.25	32.50	32.63	9500
1995-10-30	32.88	33.00	32.63	32.75	8500
1995-10-31	32.63	33.25	32.63	32.75	20000
1995-11-01	32.63	32.63	32.00	32.00	21400
1995-11-02	32.25	32.50	32.13	32.50	4400
1995-11-03	32.50	32.88	32.50	32.88	7000
1995-11-06	33.00	33.25	32.88	32.88	5300
1995-11-07	33.13	33.25	33.13	33.25	8000
1995-11-08	33.13	33.13	33.13	33.13	5700
1995-11-09	33.38	33.38	32.88	33.00	11700
1995-11-10	32.88	33.13	32.75	33.13	14800
1995-11-13	33.38	33.63	33.25	33.63	7500
1995-11-14	33.88	34.00	33.63	33.75	6400
1995-11-15	33.88	34.38	33.50	34.38	12700
1995-11-16	34.38	34.50	34.38	34.50	4100
1995-11-17	34.75	35.00	34.75	34.88	13100
1995-11-20	35.13	35.75	35.13	35.75	11300
1995-11-21	35.75	36.00	35.75	35.88	11000
1995-11-22	36.00	36.38	35.88	36.00	26500
1995-11-24	36.00	36.00	36.00	36.00	600
1995-11-27	36.00	36.00	36.00	36.00	23200
1995-11-28	35.88	36.50	35.63	36.38	21800
1995-11-29	36.13	36.75	36.13	36.75	8700
1995-11-30	36.50	36.50	36.13	36.38	8800
1995-12-01	36.38	36.50	36.25	36.25	5300
1995-12-04	36.50	36.50	35.50	36.00	10600
1995-12-05	36.00	36.00	35.50	35.50	3800
1995-12-06	35.38	35.50	35.25	35.38	6500
1995-12-07	35.13	35.25	34.88	34.88	15900
1995-12-08	34.63	34.63	34.38	34.50	14900
1995-12-11	34.50	34.50	34.25	34.25	7700
1995-12-12	34.00	34.00	34.00	34.00	4400
1995-12-13	34.00	34.00	33.25	33.25	28900
1995-12-14	33.25	33.25	33.00	33.00	31400
1995-12-15	32.75	32.88	32.63	32.75	45600
1995-12-18	32.63	32.75	32.63	32.75	5100
1995-12-19	32.63	32.88	32.63	32.75	34400
1995-12-20	32.75	33.13	32.75	32.88	17900
1995-12-21	32.88	33.13	32.88	33.13	22900
1995-12-22	33.13	33.13	33.00	33.13	28500
1995-12-26	32.88	32.88	32.25	32.38	30700
1995-12-27	32.25	32.25	32.13	32.13	7400
1995-12-28	32.38	32.50	32.25	32.50	31200
1995-12-29	32.50	32.75	32.38	32.75	5900
1996-01-02	32.63	32.75	32.38	32.50	10400
1996-01-03	32.63	32.88	32.50	32.50	9600
1996-01-04	32.25	32.25	31.63	31.75	23800
1996-01-05	32.00	32.00	30.38	30.38	97500
1996-01-08	30.38	30.50	30.13	30.25	12100
1996-01-09	30.50	30.63	29.88	29.88	13500
1996-01-10	29.63	29.63	29.13	29.25	27600
1996-01-11	29.13	29.38	28.88	29.00	15800
1996-01-12	29.00	29.13	28.88	28.88	10400
1996-01-15	29.00	29.00	28.75	28.75	86800
1996-01-16	28.88	29.00	28.75	28.88	176200
1996-01-17	28.88	28.88	28.75	28.75	84000
1996-01-18	28.88	28.88	28.13	28.25	42000
1996-01-19	28.13	28.13	26.50	27.88	1154000
1996-01-22	28.00	29.38	27.88	29.25	40600
1996-01-23	29.50	29.75	29.13	29.63	16000
1996-01-24	29.75	30.00	29.75	30.00	6300
1996-01-25	30.00	30.00	29.50	30.00	21900
1996-01-26	30.25	30.25	29.75	30.00	24800
1996-01-29	29.88	29.88	29.63	29.75	37000
1996-01-30	29.75	29.75	29.38	29.38	11700
1996-01-31	29.13	29.88	29.00	29.75	27200
1996-02-01	29.75	29.75	29.63	29.75	37200
1996-02-02	29.75	29.75	29.63	29.63	17700
1996-02-05	29.63	29.63	29.50	29.50	15000
1996-02-06	29.63	29.69	29.50	29.50	11300
1996-02-07	29.63	29.75	29.25	29.50	13600
1996-02-08	29.25	29.38	28.75	29.00	8100
1996-02-09	28.88	29.25	28.88	29.25	20000
1996-02-12	29.25	29.25	28.88	28.88	33900
1996-02-13	29.00	29.00	28.75	28.75	47900
1996-02-14	28.63	28.88	28.63	28.75	13300
1996-02-15	28.50	28.75	28.50	28.63	16200
1996-02-16	28.38	28.75	28.25	28.75	19800
1996-02-20	28.75	28.75	28.38	28.50	37000
1996-02-21	28.50	28.75	28.38	28.63	18400
1996-02-22	28.63	28.75	28.38	28.50	19900
1996-02-23	28.50	28.75	28.38	28.63	9500
1996-02-26	28.63	28.63	28.25	28.63	16600
1996-02-27	28.63	28.63	28.25	28.63	25200
1996-02-28	28.75	28.75	28.13	28.50	38500
1996-02-29	28.50	28.50	28.00	28.25	32300
1996-03-01	28.13	28.25	28.00	28.00	25600
1996-03-04	27.88	28.00	27.50	27.63	20500
1996-03-05	27.88	28.00	27.75	27.75	20200
1996-03-06	28.00	28.25	27.63	28.13	37100
1996-03-07	28.25	28.25	27.63	27.88	21100
1996-03-08	27.88	27.88	27.63	27.63	10100
1996-03-11	27.63	27.75	27.50	27.50	18500
1996-03-12	27.75	27.88	27.63	27.88	5000
1996-03-13	28.00	28.13	27.38	28.00	13900
1996-03-14	28.00	28.25	27.88	28.00	34400
1996-03-15	27.75	28.25	27.75	28.13	9600
1996-03-18	28.00	28.00	27.50	27.88	27100
1996-03-19	27.88	28.00	27.75	27.88	4000
1996-03-20	28.13	28.25	28.00	28.25	13000
1996-03-21	28.38	28.38	28.00	28.25	8800
1996-03-22	28.13	28.25	28.00	28.00	36800
1996-03-25	28.00	28.50	28.00	28.50	15600
1996-03-26	28.50	29.50	28.50	29.25	26000
1996-03-27	29.50	29.75	29.50	29.75	18500
1996-03-28	29.75	30.25	29.75	30.13	19800
1996-03-29	30.25	30.25	30.00	30.13	11500
1996-04-01	30.38	30.88	30.38	30.50	29600
1996-04-02	30.63	30.75	30.50	30.50	18100
1996-04-03	30.50	30.63	30.38	30.38	9000
1996-04-04	30.50	30.75	30.38	30.63	9500
1996-04-08	30.63	30.63	30.00	30.25	11700
1996-04-09	30.13	30.25	28.50	28.50	27300
1996-04-10	28.25	28.75	28.25	28.63	36200
1996-04-11	28.50	28.63	28.25	28.50	26200
1996-04-12	28.38	28.38	27.75	28.00	7400
1996-04-15	28.00	28.25	28.00	28.13	47000
1996-04-16	28.13	28.13	27.25	27.63	52600
1996-04-17	27.50	27.75	27.38	27.75	7900
1996-04-18	28.00	28.00	27.88	28.00	2300
1996-04-19	28.00	28.00	27.63	27.75	4400
1996-04-22	27.50	27.88	27.50	27.63	9800
1996-04-23	27.38	27.75	27.25	27.25	31400
1996-04-24	27.13	27.25	26.88	27.13	15800
1996-04-25	26.75	27.25	26.75	27.00	43800
1996-04-26	27.25	27.38	27.00	27.38	107500
1996-04-29	27.38	27.38	27.00	27.00	52500
1996-04-30	27.00	27.25	27.00	27.00	60200
1996-05-01	27.00	27.25	27.00	27.13	7200
1996-05-02	26.88	27.13	26.88	27.00	41000
1996-05-03	27.13	27.13	26.88	26.88	10000
1996-05-06	27.00	27.00	26.38	26.38	104000
1996-05-07	26.50	26.63	26.25	26.25	87400
1996-05-08	26.38	26.50	26.00	26.50	20700
1996-05-09	26.50	26.75	26.00	26.00	25500
1996-05-10	26.25	26.25	26.00	26.00	10300
1996-05-13	26.13	26.25	25.63	25.75	22000
1996-05-14	25.75	26.13	25.75	26.00	18500
1996-05-15	25.75	26.13	25.50	25.88	180600
1996-05-16	25.88	26.13	25.88	26.13	11400
1996-05-17	26.13	26.13	26.00	26.13	16000
1996-05-20	25.88	26.00	25.88	26.00	25900
1996-05-21	26.00	26.00	25.63	25.75	63300
1996-05-22	25.75	25.75	25.63	25.75	15100
1996-05-23	25.75	25.88	25.63	25.88	58100
1996-05-24	25.88	25.88	25.63	25.88	47800
1996-05-28	25.88	26.00	25.38	25.50	51900
1996-05-29	25.50	26.50	25.50	26.25	92700
1996-05-30	26.50	26.75	26.50	26.50	37000
1996-05-31	26.75	26.75	26.50	26.63	24200
1996-06-03	26.63	26.75	26.63	26.75	24100
1996-06-04	26.63	26.88	26.63	26.75	29600
1996-06-05	27.00	27.63	27.00	27.38	30900
1996-06-06	27.13	27.13	26.88	27.00	13500
1996-06-07	26.63	26.75	26.25	26.75	11300
1996-06-10	26.88	27.38	26.88	27.38	5000
1996-06-11	27.50	27.88	27.50	27.88	5100
1996-06-12	28.00	28.13	28.00	28.00	10200
1996-06-13	28.13	28.13	27.63	28.00	9900
1996-06-14	28.00	28.38	28.00	28.25	15200
1996-06-17	28.00	28.25	27.75	27.88	43600
1996-06-18	28.13	28.13	28.00	28.13	11400
1996-06-19	28.38	28.38	28.25	28.25	10700
1996-06-20	28.25	28.25	27.88	27.88	16700
1996-06-21	28.13	28.25	28.13	28.13	15800
1996-06-24	28.38	28.50	28.13	28.25	6900
1996-06-25	28.25	28.25	28.13	28.25	5400
1996-06-26	28.25	28.38	28.00	28.25	29400
1996-06-27	28.25	28.38	28.25	28.25	55400
1996-06-28	28.25	28.50	28.00	28.50	34200
1996-07-01	28.38	28.75	28.38	28.50	47200
1996-07-02	28.50	29.13	28.50	28.88	19200
1996-07-03	29.00	29.13	28.88	29.00	12800
1996-07-05	28.75	28.88	28.75	28.75	14800
1996-07-08	28.75	29.25	28.75	28.88	13400
1996-07-09	29.00	29.25	29.00	29.13	7500
1996-07-10	29.25	29.25	28.75	29.00	21100
1996-07-11	28.88	29.13	28.75	28.75	64700
1996-07-12	29.00	29.00	28.63	28.63	13100
1996-07-15	28.63	28.75	28.25	28.25	13300
1996-07-16	28.00	28.13	27.50	27.88	39200
1996-07-17	27.75	27.88	27.75	27.88	7000
1996-07-18	28.13	28.13	27.88	28.00	25700
1996-07-19	28.25	28.25	28.00	28.00	21400
1996-07-22	27.88	28.13	27.88	28.00	16800
1996-07-23	28.00	28.13	27.88	27.88	10400
1996-07-24	27.88	28.00	27.63	27.88	9100
1996-07-25	27.88	28.00	27.88	27.88	2100
1996-07-26	27.88	28.00	27.88	27.88	7200
1996-07-29	27.88	27.88	27.88	27.88	3800
1996-07-30	27.88	28.25	27.88	27.88	13200
1996-07-31	27.88	28.25	27.88	28.13	7600
1996-08-01	28.38	28.50	28.38	28.38	8400
1996-08-02	28.50	28.50	28.25	28.38	29500
1996-08-05	28.50	29.00	28.38	28.88	114900
1996-08-06	28.88	29.00	28.38	28.50	16600
1996-08-07	28.50	28.75	28.25	28.63	27400
1996-08-08	28.38	28.88	28.38	28.50	7500
1996-08-09	28.63	28.75	28.50	28.75	4000
1996-08-12	28.75	29.13	28.63	29.00	29000
1996-08-13	29.00	29.00	28.75	28.88	13300
1996-08-14	28.88	29.63	28.88	29.63	25900
1996-08-15	29.75	30.00	29.75	30.00	59000
1996-08-16	30.00	30.00	29.75	29.88	2000
1996-08-19	29.75	30.00	29.38	29.63	13100
1996-08-20	29.50	29.50	29.38	29.38	5200
1996-08-21	29.50	29.63	29.38	29.50	4700
1996-08-22	29.50	29.63	29.25	29.50	54800
1996-08-23	29.50	29.63	29.38	29.50	11300
1996-08-26	29.75	29.75	29.50	29.50	4500
1996-08-27	29.63	29.63	29.50	29.50	1700
1996-08-28	29.63	29.63	29.13	29.25	5900
1996-08-29	29.13	29.25	29.13	29.13	6200
1996-08-30	29.13	29.13	29.00	29.00	16200
1996-09-03	29.00	29.00	28.63	28.75	11600
1996-09-04	28.75	29.00	28.63	28.75	5800
1996-09-05	28.88	29.13	28.88	28.88	21400
1996-09-06	28.88	29.00	28.75	28.88	11300
1996-09-09	29.00	29.00	28.75	28.88	5400
1996-09-10	28.88	29.00	28.88	28.88	5200
1996-09-11	28.75	29.13	28.75	29.00	6000
1996-09-12	29.00	29.00	28.75	28.75	58800
1996-09-13	28.75	29.00	28.75	29.00	3000
1996-09-16	29.13	29.25	29.13	29.13	16500
1996-09-17	29.00	29.13	29.00	29.00	2800
1996-09-18	29.13	29.25	28.88	29.25	9400
1996-09-19	29.13	29.63	29.13	29.63	8700
1996-09-20	29.50	30.00	29.50	30.00	17000
1996-09-23	29.88	29.88	29.75	29.75	20700
1996-09-24	29.75	30.00	29.75	29.88	4300
1996-09-25	29.88	30.00	29.75	30.00	34400
1996-09-26	30.00	30.13	30.00	30.00	11000
1996-09-27	30.00	30.00	30.00	30.00	12400
1996-09-30	30.00	30.25	30.00	30.00	42000
1996-10-01	30.25	30.38	30.13	30.38	9900
1996-10-02	30.25	30.50	30.25	30.50	9800
1996-10-03	30.50	30.50	30.25	30.25	4800
1996-10-04	30.25	30.38	30.00	30.00	12400
1996-10-07	30.25	30.50	30.25	30.38	10800
1996-10-08	30.38	30.50	30.38	30.50	3000
1996-10-09	30.38	30.50	30.25	30.38	13400
1996-10-10	30.38	30.38	30.25	30.38	800
1996-10-11	30.13	30.50	30.13	30.38	2200
1996-10-14	30.38	30.63	30.38	30.50	8600
1996-10-15	30.50	30.63	30.50	30.50	30800
1996-10-16	30.38	30.50	30.25	30.50	7200
1996-10-17	30.25	30.38	30.25	30.25	7100
1996-10-18	30.13	30.13	30.00	30.00	16400
1996-10-21	30.25	30.38	30.13	30.25	18400
1996-10-22	30.13	30.25	30.13	30.13	7400
1996-10-23	30.13	30.38	30.13	30.25	10400
1996-10-24	30.13	30.38	30.13	30.38	8500
1996-10-25	30.25	30.25	30.13	30.25	5000
1996-10-28	30.13	30.38	30.13	30.25	18500
1996-10-29	30.25	30.75	30.25	30.75	11700
1996-10-30	31.00	31.00	30.63	30.63	4200
1996-10-31	30.75	30.75	30.75	30.75	15300
1996-11-01	30.63	31.00	30.63	30.75	12000
1996-11-04	30.88	31.00	30.50	30.63	7900
1996-11-05	30.50	30.50	30.13	30.25	8700
1996-11-06	30.25	30.25	30.13	30.25	11100
1996-11-07	30.13	30.50	30.13	30.50	6800
1996-11-08	30.50	30.50	30.38	30.50	11300
1996-11-11	30.38	30.63	30.38	30.50	12600
1996-11-12	30.63	30.88	30.50	30.63	7700
1996-11-13	30.50	30.63	30.50	30.50	8000
1996-11-14	30.63	30.75	30.63	30.75	3900
1996-11-15	30.75	30.88	30.75	30.75	2600
1996-11-18	30.75	31.25	30.63	31.00	22600
1996-11-19	30.88	30.88	30.75	30.75	8400
1996-11-20	30.88	30.88	30.63	30.63	6200
1996-11-21	30.75	30.75	30.63	30.75	33100
1996-11-22	30.63	30.88	30.63	30.75	7400
1996-11-25	30.63	31.25	30.63	31.13	9100
1996-11-26	31.00	31.13	31.00	31.00	6100
1996-11-27	31.13	31.25	31.13	31.25	3900
1996-11-29	31.25	31.25	31.00	31.00	4000
1996-12-02	31.00	31.25	31.00	31.13	10400
1996-12-03	31.00	31.13	31.00	31.13	10400
1996-12-04	31.13	31.25	31.13	31.25	4100
1996-12-05	31.38	31.38	31.13	31.13	3700
1996-12-06	30.88	30.88	30.75	30.88	7000
1996-12-09	31.00	32.13	31.00	31.38	15400
1996-12-10	31.38	31.63	31.13	31.63	9400
1996-12-11	31.63	31.88	31.25	31.25	13600
1996-12-12	31.25	31.25	31.00	31.13	12500
1996-12-13	31.13	31.25	31.00	31.13	10600
1996-12-16	30.88	31.13	30.50	30.50	47600
1996-12-17	29.88	30.38	29.88	30.25	20100
1996-12-18	30.38	30.63	30.38	30.50	6900
1996-12-19	30.75	31.00	30.50	30.50	9100
1996-12-20	30.38	30.38	30.13	30.25	7700
1996-12-23	30.00	30.25	29.75	29.88	11900
1996-12-24	29.88	29.88	29.88	29.88	1600
1996-12-26	30.13	30.38	30.13	30.38	2200
1996-12-27	30.25	30.63	30.25	30.50	9200
1996-12-30	30.75	30.75	30.00	30.00	12400
1996-12-31	30.00	30.88	30.00	30.75	18000
1997-01-02	30.75	30.75	30.50	30.50	11300
1997-01-03	30.38	30.38	29.75	29.75	16300
1997-01-06	29.88	29.88	29.63	29.63	62600
1997-01-07	29.75	30.75	29.75	30.50	26100
1997-01-08	29.25	30.50	28.50	30.13	101300
1997-01-09	30.00	30.25	29.88	30.25	6500
1997-01-10	30.00	30.50	30.00	30.38	37300
1997-01-13	30.50	30.50	30.13	30.50	85000
1997-01-14	30.38	30.50	30.13	30.50	10800
1997-01-15	30.38	30.38	30.25	30.38	29200
1997-01-16	30.38	30.38	30.00	30.00	34500
1997-01-17	30.00	30.13	29.75	29.88	22500
1997-01-20	29.75	29.75	29.50	29.50	11600
1997-01-21	29.25	29.63	28.75	29.38	48700
1997-01-22	29.50	29.75	29.50	29.75	21200
1997-01-23	29.63	29.63	29.50	29.50	9100
1997-01-24	29.25	29.38	28.38	28.63	30500
1997-01-27	28.38	28.38	27.50	28.25	38500
1997-01-28	28.50	28.75	28.50	28.75	7100
1997-01-29	28.63	29.13	28.63	28.63	126100
1997-01-30	28.75	28.75	28.50	28.50	6400
1997-01-31	28.50	28.50	28.00	28.00	11600
1997-02-03	28.13	28.50	28.13	28.50	14800
1997-02-04	28.75	28.88	28.63	28.75	36900
1997-02-05	28.88	28.88	28.75	28.88	1600
1997-02-06	28.75	29.25	28.75	29.13	3400
1997-02-07	29.38	29.50	28.75	29.13	11000
1997-02-10	28.75	29.00	28.75	29.00	13400
1997-02-11	28.88	29.00	28.50	28.63	14900
1997-02-12	28.63	28.88	28.50	28.75	10800
1997-02-13	29.00	29.00	28.25	28.50	22700
1997-02-14	28.50	29.13	28.50	29.13	8500
1997-02-18	29.25	29.50	29.13	29.38	17300
1997-02-19	29.13	29.88	29.13	29.63	11100
1997-02-20	29.25	29.50	29.13	29.25	18400
1997-02-21	29.00	29.50	28.88	29.50	12500
1997-02-24	29.25	29.25	29.00	29.13	5800
1997-02-25	29.13	29.13	28.88	28.88	6400
1997-02-26	29.00	29.00	28.50	28.63	4400
1997-02-27	28.50	28.50	28.25	28.25	6000
1997-02-28	28.13	28.50	28.13	28.25	11000
1997-03-03	28.38	28.38	28.25	28.25	3000
1997-03-04	28.25	28.25	28.25	28.25	6000
1997-03-05	28.25	28.63	28.25	28.50	23300
1997-03-06	28.75	28.75	28.00	28.13	17200
1997-03-07	28.13	28.13	28.00	28.00	2700
1997-03-10	28.13	28.25	27.75	28.00	8000
1997-03-11	27.75	28.13	27.63	28.13	24300
1997-03-12	28.38	28.38	27.75	27.88	23000
1997-03-13	27.75	27.88	27.75	27.75	9900
1997-03-14	27.88	28.00	27.63	28.00	123900
1997-03-17	27.88	27.88	27.50	27.75	61700
1997-03-18	27.63	27.63	27.50	27.50	15400
1997-03-19	27.50	27.75	27.13	27.13	12400
1997-03-20	27.25	27.38	27.25	27.25	9700
1997-03-21	27.38	27.38	27.00	27.13	20200
1997-03-24	27.13	27.13	26.88	26.88	2400
1997-03-25	26.88	26.88	26.13	26.13	8700
1997-03-26	26.38	26.50	26.13	26.38	11700
1997-03-27	26.63	26.63	26.38	26.50	39200
1997-03-31	26.25	26.38	26.00	26.13	13700
1997-04-01	26.13	26.13	25.88	26.00	28100
1997-04-02	26.00	26.00	25.75	25.75	12400
1997-04-03	25.88	26.25	25.75	26.25	17200
1997-04-04	26.13	26.25	25.75	26.13	3600
1997-04-07	26.13	26.50	26.13	26.50	23200
1997-04-08	26.75	26.75	26.63	26.63	7700
1997-04-09	26.63	26.63	26.38	26.50	6100
1997-04-10	26.38	26.50	26.38	26.50	16000
1997-04-11	26.25	26.38	26.25	26.25	6900
1997-04-14	26.25	26.25	25.88	26.00	3800
1997-04-15	25.00	25.63	25.00	25.50	12600
1997-04-16	25.38	25.50	25.25	25.50	1600
1997-04-17	25.38	25.38	25.25	25.25	4000
1997-04-18	25.25	25.38	25.25	25.38	12500
1997-04-21	25.25	25.63	25.25	25.38	17000
1997-04-22	25.25	25.50	25.25	25.38	5000
1997-04-23	25.38	25.38	24.88	25.25	16200
1997-04-24	25.25	25.38	24.88	24.88	9100
1997-04-25	24.75	24.75	24.50	24.50	4100
1997-04-28	24.63	24.63	24.50	24.50	4900
1997-04-29	24.75	25.25	24.75	25.25	30000
1997-04-30	25.13	25.25	25.00	25.00	33900
1997-05-01	25.13	25.13	25.00	25.13	12500
1997-05-02	25.13	25.50	25.13	25.50	31200
1997-05-05	25.13	25.81	25.13	25.50	24400
1997-05-06	25.38	25.63	25.25	25.25	9100
1997-05-07	25.25	25.50	25.13	25.38	11200
1997-05-08	25.25	25.50	25.13	25.38	14000
1997-05-09	25.63	25.63	25.13	25.25	11600
1997-05-12	25.50	25.50	25.25	25.50	45100
1997-05-13	25.50	25.50	25.25	25.25	14400
1997-05-14	25.25	25.50	25.25	25.50	31200
1997-05-15	25.50	25.63	25.38	25.38	12100
1997-05-16	25.75	26.00	25.63	25.75	17800
1997-05-19	25.75	25.75	25.50	25.63	9800
1997-05-20	25.50	25.50	25.38	25.50	7300
1997-05-21	25.50	25.63	25.50	25.50	7900
1997-05-22	25.38	25.88	25.38	25.63	15700
1997-05-23	25.63	25.75	25.38	25.75	11500
1997-05-27	25.63	26.00	25.63	25.88	7700
1997-05-28	25.88	25.88	25.75	25.75	12600
1997-05-29	25.75	26.13	25.75	26.13	5100
1997-05-30	26.13	27.25	26.00	27.25	9000
1997-06-02	27.38	28.13	27.38	27.75	17000
1997-06-03	27.75	27.88	27.63	27.88	2000
1997-06-04	27.88	28.75	27.88	28.75	10400
1997-06-05	28.63	28.63	28.25	28.63	5100
1997-06-06	28.50	29.00	28.50	28.75	7400
1997-06-09	28.88	29.00	28.63	28.88	12100
1997-06-10	28.63	29.75	28.63	29.63	20100
1997-06-11	29.75	29.88	29.75	29.88	3300
1997-06-12	30.00	30.25	30.00	30.00	14400
1997-06-13	30.13	30.38	30.13	30.38	7100
1997-06-16	30.13	30.25	30.00	30.00	105500
1997-06-17	30.13	30.13	29.75	29.88	2800
1997-06-18	30.13	30.25	30.13	30.25	6900
1997-06-19	30.38	30.38	29.88	30.00	115100
1997-06-20	29.38	29.88	29.38	29.63	55100
1997-06-23	29.63	30.00	29.63	29.88	19900
1997-06-24	29.69	30.00	29.69	29.75	16600
1997-06-25	30.00	30.13	30.00	30.00	4100
1997-06-26	30.25	30.63	29.75	29.75	16600
1997-06-27	30.00	30.13	29.88	29.88	8700
1997-06-30	29.75	30.00	29.44	30.00	43800
1997-07-01	30.00	30.00	29.38	29.50	21400
1997-07-02	29.50	29.56	29.25	29.50	64700
1997-07-03	29.50	29.50	29.38	29.38	1900
1997-07-07	29.50	29.50	29.25	29.38	13600
1997-07-08	29.25	29.25	28.88	28.94	9500
1997-07-09	29.13	29.50	29.13	29.44	31400
1997-07-10	29.31	29.44	29.25	29.38	4500
1997-07-11	29.25	29.50	29.19	29.31	27900
1997-07-14	29.19	29.38	29.19	29.31	12100
1997-07-15	29.31	29.38	29.19	29.38	8800
1997-07-16	29.31	29.50	29.25	29.50	5600
1997-07-17	29.44	29.44	28.75	29.13	29700
1997-07-18	29.00	29.00	28.69	28.81	3600
1997-07-21	28.69	28.69	28.06	28.06	5300
1997-07-22	28.06	28.94	28.06	28.75	10000
1997-07-23	28.81	28.94	28.63	28.63	14800
1997-07-24	28.50	28.50	28.38	28.44	2500
1997-07-25	28.31	28.50	28.31	28.50	9300
1997-07-28	28.63	28.81	28.63	28.75	4900
1997-07-29	29.00	29.75	29.00	29.50	18700
1997-07-30	29.69	29.88	29.56	29.56	13700
1997-07-31	29.56	29.69	29.25	29.50	9000
1997-08-01	29.69	29.69	29.38	29.44	16300
1997-08-04	29.56	30.50	29.56	30.50	17900
1997-08-05	30.38	30.50	30.31	30.50	22500
1997-08-06	30.38	30.75	30.19	30.75	10500
1997-08-07	30.56	30.75	30.38	30.50	2800
1997-08-08	30.44	30.44	29.81	30.00	6300
1997-08-11	30.00	30.13	30.00	30.06	1700
1997-08-12	30.31	30.56	29.94	29.94	6300
1997-08-13	29.94	30.06	29.94	30.00	1100
1997-08-14	29.75	30.00	29.75	30.00	7200
1997-08-15	29.75	30.13	29.69	30.13	13000
1997-08-18	30.13	30.31	29.75	30.25	10200
1997-08-19	30.38	30.88	30.38	30.69	7300
1997-08-20	30.56	31.13	30.56	31.00	5900
1997-08-21	30.88	31.25	30.63	30.63	9600
1997-08-22	30.44	30.88	30.19	30.56	11000
1997-08-25	30.31	30.44	30.19	30.25	3400
1997-08-26	30.06	30.38	30.06	30.25	10100
1997-08-27	30.25	31.13	30.25	31.13	21000
1997-08-28	31.06	31.56	31.00	31.50	15600
1997-08-29	31.38	31.56	31.25	31.56	6400
1997-09-02	31.50	32.25	31.50	32.25	40600
1997-09-03	32.13	32.19	31.88	32.19	6400
1997-09-04	32.06	32.25	32.06	32.13	6000
1997-09-05	32.13	32.13	31.63	31.97	12400
1997-09-08	31.88	32.19	31.88	32.13	28500
1997-09-09	32.19	32.25	32.00	32.19	3500
1997-09-10	32.19	32.19	32.06	32.13	8600
1997-09-11	32.13	32.25	32.06	32.13	9300
1997-09-12	32.13	32.25	31.69	32.25	7300
1997-09-15	32.25	32.44	32.00	32.06	8300
1997-09-16	32.00	32.13	31.88	32.13	19900
1997-09-17	32.13	32.13	31.69	31.69	5000
1997-09-18	32.31	32.31	31.75	31.81	8900
1997-09-19	31.44	31.88	31.31	31.75	19300
1997-09-22	32.00	32.06	31.31	31.44	6300
1997-09-23	31.50	31.50	30.44	30.63	13500
1997-09-24	30.63	31.19	30.63	31.19	22000
1997-09-25	31.00	31.00	30.63	30.63	2300
1997-09-26	30.81	31.31	30.81	31.31	9400
1997-09-29	31.19	31.31	31.00	31.25	12800
1997-09-30	31.19	31.63	31.19	31.50	14900
1997-10-01	31.50	32.00	31.50	32.00	14100
1997-10-02	32.00	32.38	31.88	32.31	11200
1997-10-03	32.56	32.81	32.56	32.56	7900
1997-10-06	32.56	33.81	32.56	33.81	16600
1997-10-07	34.06	34.75	34.06	34.44	19100
1997-10-08	34.25	34.25	32.81	33.06	10000
1997-10-09	32.81	34.50	32.81	34.13	22200
1997-10-10	34.00	34.13	33.50	34.00	10500
1997-10-13	34.00	34.19	34.00	34.19	4300
1997-10-14	34.06	36.50	34.06	35.81	17700
1997-10-15	35.75	36.25	35.63	35.75	34800
1997-10-16	35.81	36.00	35.81	36.00	13700
1997-10-17	35.56	36.13	34.75	34.81	16200
1997-10-20	34.69	34.69	33.81	33.81	5300
1997-10-21	33.69	33.75	33.00	33.63	22000
1997-10-22	34.38	34.38	33.69	33.69	10000
1997-10-23	33.63	34.00	33.31	34.00	12800
1997-10-24	34.25	35.00	34.25	35.00	9300
1997-10-27	34.88	35.38	33.88	33.88	20400
1997-10-28	33.13	33.75	32.19	33.75	19500
1997-10-29	34.00	34.50	34.00	34.38	11800
1997-10-30	34.50	34.69	34.44	34.69	11000
1997-10-31	34.63	35.00	34.50	35.00	8300
1997-11-03	35.00	35.56	35.00	35.56	7100
1997-11-04	35.50	35.50	35.44	35.50	4000
1997-11-05	35.50	37.00	35.50	36.81	16600
1997-11-06	36.81	36.88	36.31	36.31	10100
1997-11-07	36.31	36.75	35.88	35.88	17800
1997-11-10	35.88	35.88	35.44	35.50	4700
1997-11-11	35.31	35.38	35.25	35.38	7400
1997-11-12	35.38	35.81	35.38	35.69	4300
1997-11-13	35.56	35.56	34.75	35.00	11100
1997-11-14	35.00	35.31	35.00	35.13	3500
1997-11-17	35.13	35.19	35.00	35.00	5200
1997-11-18	35.00	35.00	34.19	34.44	9400
1997-11-19	34.44	35.00	34.44	34.94	7100
1997-11-20	34.94	35.06	34.81	34.81	2900
1997-11-21	34.94	35.06	34.75	35.06	3400
1997-11-24	35.31	35.31	34.25	34.38	17300
1997-11-25	34.63	35.25	34.50	35.00	13400
1997-11-26	35.19	35.19	34.69	34.94	3700
1997-11-28	34.94	35.19	34.94	35.19	6900
1997-12-01	35.06	35.13	34.75	34.88	14300
1997-12-02	34.19	34.75	34.19	34.75	21500
1997-12-03	34.69	34.75	34.56	34.75	9800
1997-12-04	34.69	35.13	34.69	35.00	6800
1997-12-05	34.88	35.19	34.88	35.19	1200
1997-12-08	35.31	35.88	35.00	35.25	13600
1997-12-09	35.25	35.38	35.00	35.19	54600
1997-12-10	35.19	35.19	34.56	34.63	5100
1997-12-11	34.75	35.00	34.63	35.00	7500
1997-12-12	35.00	35.00	34.38	34.69	9900
1997-12-15	34.63	34.63	33.56	33.56	7100
1997-12-16	33.44	34.25	33.44	34.13	4800
1997-12-17	34.38	34.44	34.25	34.31	9800
1997-12-18	34.50	34.75	34.50	34.69	16000
1997-12-19	34.44	34.94	34.44	34.94	14500
1997-12-22	35.00	35.56	35.00	35.00	25500
1997-12-23	35.25	35.25	34.63	34.69	10300
1997-12-24	34.50	34.63	34.38	34.63	1900
1997-12-26	34.88	34.94	34.06	34.25	3900
1997-12-29	34.25	35.25	34.25	35.25	5200
1997-12-30	35.31	35.31	34.88	35.06	13500
1997-12-31	35.19	35.75	35.19	35.25	12100
1998-01-02	35.00	35.69	34.75	35.25	16900
1998-01-05	35.19	35.19	34.38	34.38	5700
1998-01-06	34.00	34.38	34.00	34.00	18600
1998-01-07	34.00	34.00	33.13	33.63	25600
1998-01-08	33.63	33.63	33.00	33.00	2500
1998-01-09	32.94	33.00	31.75	31.94	20700
1998-01-12	31.69	31.69	31.25	31.38	10300
1998-01-13	31.44	31.88	31.44	31.69	16800
1998-01-14	31.69	31.69	30.63	31.06	33400
1998-01-15	30.94	31.44	30.94	31.13	2100
1998-01-16	31.13	31.63	31.00	31.50	1700
1998-01-20	31.75	32.19	31.69	32.00	4400
1998-01-21	30.25	30.25	29.63	29.75	22400
1998-01-22	29.81	29.81	29.06	29.06	15200
1998-01-23	29.00	29.06	28.38	28.38	22500
1998-01-26	28.25	28.50	27.75	27.75	27100
1998-01-27	27.88	28.38	27.88	28.25	7100
1998-01-28	28.50	28.75	28.19	28.38	15700
1998-01-29	28.13	28.50	27.13	27.25	26600
1998-01-30	27.25	27.63	27.19	27.56	38300
1998-02-02	28.00	28.50	28.00	28.50	7800
1998-02-03	28.38	29.50	28.38	29.38	43000
1998-02-04	29.38	31.38	29.00	31.31	22200
1998-02-05	31.19	31.31	30.69	30.94	16700
1998-02-06	30.81	30.88	30.63	30.63	17900
1998-02-09	30.50	30.50	30.38	30.38	1100
1998-02-10	30.13	30.38	29.75	30.31	11000
1998-02-11	30.25	30.38	30.13	30.13	7200
1998-02-12	29.94	30.38	29.94	30.38	4600
1998-02-13	30.38	31.06	30.38	31.00	4200
1998-02-17	30.50	30.56	29.69	30.19	14800
1998-02-18	30.38	30.69	30.00	30.00	10600
1998-02-19	30.25	30.56	30.00	30.38	8600
1998-02-20	30.13	30.25	29.50	29.75	9700
1998-02-23	30.00	30.31	29.69	29.69	5500
1998-02-24	29.69	30.38	29.69	30.38	24000
1998-02-25	30.38	31.31	30.38	31.13	3900
1998-02-26	31.19	31.63	31.19	31.31	5700
1998-02-27	31.31	31.69	31.06	31.06	27800
1998-03-02	31.06	31.19	30.56	30.88	8200
1998-03-03	30.88	31.13	30.69	31.13	17400
1998-03-04	30.88	31.19	30.56	30.69	5100
1998-03-05	30.63	30.63	30.00	30.00	14800
1998-03-06	29.94	30.75	29.94	30.75	20200
1998-03-09	30.56	31.69	30.44	31.69	17200
1998-03-10	31.69	31.81	31.31	31.31	3100
1998-03-11	31.38	33.44	31.25	33.44	17700
1998-03-12	33.19	33.94	33.06	33.50	8700
1998-03-13	33.50	34.00	33.50	33.88	15200
1998-03-16	34.13	35.88	34.00	34.88	13500
1998-03-17	34.56	34.56	33.50	33.50	26900
1998-03-18	33.38	34.13	33.38	33.81	16900
1998-03-19	33.94	34.25	33.81	33.88	5300
1998-03-20	33.63	33.75	33.25	33.31	9700
1998-03-23	33.38	33.69	32.81	32.81	4900
1998-03-24	33.06	33.06	32.63	32.81	8000
1998-03-25	32.94	33.06	32.44	32.44	13700
1998-03-26	32.31	32.44	32.13	32.13	6600
1998-03-27	31.88	31.94	31.63	31.94	4900
1998-03-30	31.69	31.69	31.00	31.06	21100
1998-03-31	30.94	30.94	30.63	30.63	7600
1998-04-01	30.75	31.25	30.69	31.19	50200
1998-04-02	31.19	31.25	30.50	30.75	11600
1998-04-03	30.88	30.94	30.69	30.69	54800
1998-04-06	30.50	30.63	30.25	30.50	3900
1998-04-07	30.38	30.38	29.81	29.81	4300
1998-04-08	29.94	30.25	29.44	29.63	13300
1998-04-09	29.63	31.00	29.63	31.00	14200
1998-04-13	30.94	30.94	30.19	30.50	8900
1998-04-14	30.50	30.50	30.13	30.13	7600
1998-04-15	30.19	30.19	29.75	29.88	47100
1998-04-16	29.81	29.81	29.69	29.81	13600
1998-04-17	29.75	29.81	29.75	29.81	5200
1998-04-20	29.88	29.88	29.56	29.56	39300
1998-04-21	29.56	29.75	29.50	29.69	122900
1998-04-22	29.81	29.94	29.75	29.81	1400
1998-04-23	29.63	30.06	29.63	29.88	4200
1998-04-24	30.00	30.50	30.00	30.50	33100
1998-04-27	30.50	30.50	29.94	30.13	5400
1998-04-28	30.19	30.19	29.75	29.88	9000
1998-04-29	29.94	30.25	29.94	30.25	2100
1998-04-30	30.25	30.44	30.19	30.44	37100
1998-05-01	30.31	30.44	29.63	29.94	14000
1998-05-04	29.69	30.31	29.69	30.13	12500
1998-05-05	30.00	30.38	29.94	30.38	6200
1998-05-06	30.38	30.75	30.38	30.69	13900
1998-05-07	30.38	30.63	30.31	30.31	4500
1998-05-08	30.31	30.69	30.00	30.00	8700
1998-05-11	30.13	30.50	30.13	30.50	5800
1998-05-12	30.50	31.13	30.50	31.13	10600
1998-05-13	31.25	31.56	31.25	31.50	3600
1998-05-14	31.50	31.50	31.00	31.00	3200
1998-05-15	30.88	30.88	30.19	30.31	4200
1998-05-18	30.06	30.13	29.88	30.00	4300
1998-05-19	30.00	30.50	29.81	30.50	5200
1998-05-20	30.56	30.63	30.38	30.38	1400
1998-05-21	30.19	30.44	29.94	30.44	7700
1998-05-22	30.31	30.31	29.75	29.75	4900
1998-05-26	29.88	30.00	29.31	29.50	7000
1998-05-27	29.69	29.81	29.50	29.50	17800
1998-05-28	29.50	30.00	29.50	29.94	9200
1998-05-29	30.00	30.13	29.94	30.13	6300
1998-06-01	30.00	30.00	29.81	29.88	10000
1998-06-02	30.00	30.00	29.63	29.63	5200
1998-06-03	29.75	29.75	29.56	29.56	3600
1998-06-04	29.56	29.75	29.50	29.75	29900
1998-06-05	29.75	29.75	29.56	29.63	1100
1998-06-08	29.69	29.81	29.63	29.63	7600
1998-06-09	29.69	29.88	29.56	29.81	26900
1998-06-10	29.69	29.75	29.50	29.56	5900
1998-06-11	29.56	29.94	29.56	29.75	9300
1998-06-12	30.00	30.00	29.56	29.69	8100
1998-06-15	29.75	29.81	29.50	29.50	18300
1998-06-16	29.75	30.13	29.56	29.75	6800
1998-06-17	29.56	30.13	29.56	29.63	16700
1998-06-18	29.56	29.56	29.50	29.50	6300
1998-06-19	29.50	29.63	29.50	29.50	6100
1998-06-22	29.50	29.88	29.50	29.56	11900
1998-06-23	29.81	29.81	29.59	29.75	7800
1998-06-24	29.84	29.84	29.63	29.69	7900
1998-06-25	29.75	29.94	29.56	29.63	17300
1998-06-26	29.56	29.69	29.50	29.50	28200
1998-06-29	29.50	29.63	29.50	29.56	7100
1998-06-30	29.50	29.69	29.50	29.63	17200
1998-07-01	29.63	29.69	29.56	29.56	21700
1998-07-02	29.63	29.63	29.50	29.50	5200
1998-07-06	29.50	29.50	28.63	28.63	17400
1998-07-07	28.75	28.88	28.50	28.56	24000
1998-07-08	28.63	28.88	28.63	28.81	11600
1998-07-09	28.81	28.81	28.69	28.69	13800
1998-07-10	28.88	28.88	28.69	28.88	3000
1998-07-13	28.94	28.94	28.63	28.63	2100
1998-07-14	28.63	29.00	28.63	29.00	3600
1998-07-15	28.75	28.94	28.63	28.81	9600
1998-07-16	28.81	28.94	28.75	28.88	5800
1998-07-17	28.94	29.06	28.94	29.06	5700
1998-07-20	28.94	29.13	28.94	29.13	1100
1998-07-21	29.00	29.00	28.63	28.63	5600
1998-07-22	28.63	29.00	28.50	28.94	22600
1998-07-23	28.94	28.94	28.63	28.63	15200
1998-07-24	28.63	28.63	28.63	28.63	3300
1998-07-27	28.69	28.69	28.50	28.56	7000
1998-07-28	28.50	28.50	28.25	28.25	9200
1998-07-29	28.44	28.44	28.25	28.31	3000
1998-07-30	28.44	28.56	28.25	28.31	5700
1998-07-31	28.31	28.31	28.00	28.00	22300
1998-08-03	28.00	28.06	28.00	28.00	10500
1998-08-04	28.25	28.25	27.81	27.81	9000
1998-08-05	27.81	28.00	27.25	27.38	21000
1998-08-06	27.75	27.75	26.94	27.38	20100
1998-08-07	27.44	27.88	27.25	27.38	100800
1998-08-10	27.25	27.38	27.06	27.38	18700
1998-08-11	27.38	27.38	26.63	26.63	48900
1998-08-12	26.63	26.81	26.44	26.44	5100
1998-08-13	26.44	26.44	24.94	25.25	12700
1998-08-14	25.00	25.25	24.94	25.25	18100
1998-08-17	25.25	25.38	24.88	24.88	17400
1998-08-18	24.88	25.06	24.88	25.06	22100
1998-08-19	25.13	25.13	24.50	24.50	50700
1998-08-20	24.38	24.38	24.00	24.13	52500
1998-08-21	24.56	24.56	24.31	24.44	4100
1998-08-24	24.56	24.56	24.06	24.38	14500
1998-08-25	24.00	24.19	24.00	24.06	42800
1998-08-26	24.06	24.06	23.88	23.88	3900
1998-08-27	23.75	23.75	23.13	23.19	8900
1998-08-28	23.13	23.38	22.63	22.81	41100
1998-08-31	22.63	22.63	22.25	22.25	10600
1998-09-01	22.38	22.38	21.88	21.94	5100
1998-09-02	21.84	22.00	21.75	21.81	6000
1998-09-03	21.56	21.69	21.38	21.56	25400
1998-09-04	21.50	21.50	21.19	21.19	1700
1998-09-08	21.81	21.94	21.63	21.69	38200
1998-09-09	21.75	21.81	21.56	21.56	1300
1998-09-10	21.63	22.13	21.50	22.00	45300
1998-09-11	22.00	22.00	21.75	21.75	8600
1998-09-14	21.94	22.63	21.94	22.44	6600
1998-09-15	22.44	23.06	22.44	22.56	30500
1998-09-16	22.63	22.63	21.63	21.75	9400
1998-09-17	21.50	21.69	21.25	21.50	24000
1998-09-18	21.75	21.75	21.00	21.50	89900
1998-09-21	21.38	21.88	21.25	21.88	3800
1998-09-22	22.13	22.25	21.75	22.06	6800
1998-09-23	22.13	22.25	22.13	22.13	15100
1998-09-24	22.13	22.44	22.06	22.13	13600
1998-09-25	21.94	22.25	21.94	22.00	12800
1998-09-28	22.00	22.94	22.00	22.94	6200
1998-09-29	23.00	23.44	23.00	23.44	13200
1998-09-30	23.44	23.88	23.38	23.88	4800
1998-10-01	23.88	23.88	23.38	23.50	6100
1998-10-02	23.25	23.69	23.13	23.69	13700
1998-10-05	23.44	23.44	22.88	22.88	6100
1998-10-06	22.81	22.81	22.00	22.06	3100
1998-10-07	21.81	21.81	20.75	20.75	11400
1998-10-08	20.75	20.75	19.00	19.38	11600
1998-10-09	19.31	19.69	19.00	19.69	12500
1998-10-12	19.94	20.91	19.94	20.25	11200
1998-10-13	20.50	20.81	20.38	20.69	19100
1998-10-14	20.56	20.56	20.00	20.13	26500
1998-10-15	20.25	21.13	20.25	20.94	6700
1998-10-16	20.81	20.88	20.19	20.38	9700
1998-10-19	20.50	20.50	20.25	20.50	39000
1998-10-20	20.50	20.75	20.50	20.75	121100
1998-10-21	21.63	23.13	21.63	23.00	33900
1998-10-22	23.63	23.75	23.38	23.38	27100
1998-10-23	23.38	23.56	23.31	23.56	19600
1998-10-26	23.69	23.81	23.44	23.50	26500
1998-10-27	23.75	23.75	23.38	23.63	31200
1998-10-28	23.75	24.31	23.75	24.31	4000
1998-10-29	24.31	24.88	24.19	24.88	7900
1998-10-30	24.88	24.88	24.69	24.69	9100
1998-11-02	24.81	25.88	24.81	25.88	10400
1998-11-03	25.81	26.00	25.81	25.88	1800
1998-11-04	25.81	26.50	25.81	26.50	4500
1998-11-05	26.63	27.63	26.63	27.50	4400
1998-11-06	27.63	28.19	27.56	27.81	6100
1998-11-09	27.88	28.88	27.88	28.13	12300
1998-11-10	28.00	28.00	27.69	27.94	11500
1998-11-11	27.81	27.88	27.50	27.56	4600
1998-11-12	27.31	27.94	27.31	27.50	14100
1998-11-13	27.38	27.38	27.00	27.00	5800
1998-11-16	27.50	27.75	27.38	27.63	12000
1998-11-17	27.50	27.50	27.13	27.31	12300
1998-11-18	27.06	27.06	26.31	26.50	7700
1998-11-19	26.50	26.81	26.50	26.75	4400
1998-11-20	26.75	26.75	26.25	26.38	3300
1998-11-23	26.38	26.38	25.50	25.50	16500
1998-11-24	25.50	25.50	24.81	24.81	26200
1998-11-25	24.81	24.81	24.13	24.13	19600
1998-11-27	24.13	24.19	23.75	23.94	15900
1998-11-30	24.06	24.06	23.25	23.38	105200
1998-12-01	23.38	23.69	23.25	23.44	22500
1998-12-02	23.56	23.88	23.56	23.81	6700
1998-12-03	23.81	24.44	23.81	24.31	4000
1998-12-04	24.38	24.38	24.00	24.19	7600
1998-12-07	24.13	24.31	23.94	24.13	3100
1998-12-08	24.13	24.19	24.06	24.13	5000
1998-12-09	24.13	24.25	23.50	23.63	12200
1998-12-10	23.88	23.88	23.13	23.25	8600
1998-12-11	23.44	23.56	23.38	23.38	6300
1998-12-14	23.25	23.38	23.00	23.31	27700
1998-12-15	23.38	23.44	23.06	23.13	91300
1998-12-16	23.13	23.88	23.13	23.88	12700
1998-12-17	24.13	24.19	23.63	23.88	10200
1998-12-18	24.06	24.06	23.50	23.75	15600
1998-12-21	24.00	24.19	23.94	24.19	7100
1998-12-22	24.13	24.19	23.00	23.44	11900
1998-12-23	23.38	24.06	23.38	24.06	7600
1998-12-24	24.06	24.06	23.94	23.94	3000
1998-12-28	23.88	24.00	23.88	24.00	6800
1998-12-29	24.00	24.31	24.00	24.31	16800
1998-12-30	24.56	25.44	24.56	25.44	12700
1998-12-31	25.69	26.25	25.69	26.25	15000
1999-01-04	26.13	27.56	26.13	27.25	13000
1999-01-05	27.50	27.50	26.81	26.81	14300
1999-01-06	26.88	26.88	26.13	26.13	9800
1999-01-07	26.06	26.06	25.81	26.00	3000
1999-01-08	25.88	26.25	25.63	26.25	14900
1999-01-11	26.25	26.25	25.63	25.63	5300
1999-01-12	25.63	25.63	25.25	25.25	3300
1999-01-13	25.00	25.00	24.41	24.88	20100
1999-01-14	24.75	25.06	24.75	24.88	14400
1999-01-15	24.69	25.13	24.69	25.13	3900
1999-01-19	25.00	25.25	24.88	25.13	5000
1999-01-20	25.25	25.94	25.25	25.94	11000
1999-01-21	25.94	26.25	25.94	26.25	3500
1999-01-22	26.50	26.50	26.06	26.19	6300
1999-01-25	26.06	26.19	25.88	26.13	3500
1999-01-26	26.38	26.50	26.13	26.50	10700
1999-01-27	26.75	26.75	26.19	26.25	8100
1999-01-28	26.19	26.50	26.06	26.06	12500
1999-01-29	25.94	26.00	25.88	26.00	10400
1999-02-01	26.00	26.38	26.00	26.19	9300
1999-02-02	26.19	26.19	25.88	25.94	45100
1999-02-03	26.06	26.19	25.75	25.81	6500
1999-02-04	25.75	26.31	25.75	25.88	16300
1999-02-05	25.81	26.06	25.75	25.75	4500
1999-02-08	25.75	26.13	25.75	26.13	7400
1999-02-09	26.38	26.63	26.38	26.63	7400
1999-02-10	26.63	26.63	26.13	26.13	8200
1999-02-11	26.13	26.13	25.88	26.00	9600
1999-02-12	26.00	26.00	25.94	26.00	10500
1999-02-16	26.25	26.38	25.88	25.88	9200
1999-02-17	25.88	26.00	25.88	25.94	11200
1999-02-18	25.81	25.81	25.50	25.63	2300
1999-02-19	25.50	25.50	25.25	25.44	2700
1999-02-22	25.44	25.88	25.38	25.75	2700
1999-02-23	25.88	26.00	25.63	25.63	4300
1999-02-24	25.75	25.75	24.75	24.75	9600
1999-02-25	24.50	24.50	24.00	24.06	6100
1999-02-26	24.19	24.19	23.69	23.69	107200
1999-03-01	23.94	24.06	23.75	23.75	16300
1999-03-02	23.75	23.94	23.75	23.81	2400
1999-03-03	23.75	23.81	23.38	23.56	4000
1999-03-04	23.50	23.50	23.13	23.25	1900
1999-03-05	23.25	23.56	22.88	23.00	7400
1999-03-08	22.88	22.88	22.69	22.69	5200
1999-03-09	22.63	22.63	22.38	22.63	4700
1999-03-10	22.38	22.38	22.00	22.25	12900
1999-03-11	22.25	22.44	22.25	22.25	21600
1999-03-12	22.25	22.31	22.25	22.25	4300
1999-03-15	22.25	22.31	22.25	22.31	29100
1999-03-16	22.25	22.31	22.13	22.13	14300
1999-03-17	22.13	22.19	22.13	22.13	8700
1999-03-18	22.13	22.50	22.13	22.44	11400
1999-03-19	22.31	23.31	22.31	23.25	13800
1999-03-22	23.25	23.44	23.13	23.38	19800
1999-03-23	23.31	23.31	22.81	22.88	5800
1999-03-24	22.81	22.81	22.06	22.06	23400
1999-03-25	22.06	22.06	21.88	21.88	4100
1999-03-26	21.88	22.00	21.75	21.94	9500
1999-03-29	22.06	22.06	21.56	21.63	44600
1999-03-30	21.88	21.94	21.63	21.94	8600
1999-03-31	22.00	22.09	21.88	21.88	34500
1999-04-01	21.81	21.81	21.50	21.63	17800
1999-04-05	21.88	22.00	21.13	21.19	22600
1999-04-06	21.38	21.56	21.31	21.50	6000
1999-04-07	21.50	21.50	21.38	21.44	63400
1999-04-08	21.44	21.50	21.25	21.38	40900
1999-04-09	21.38	22.00	21.38	22.00	7500
1999-04-12	21.88	23.19	21.75	23.13	13800
1999-04-13	23.06	23.38	23.00	23.19	12900
1999-04-14	23.25	24.44	23.25	24.44	16800
1999-04-15	24.31	24.56	23.38	23.44	19000
1999-04-16	23.00	23.75	23.00	23.75	22200
1999-04-19	23.81	24.63	23.81	24.56	8400
1999-04-20	24.50	24.50	24.00	24.00	9600
1999-04-21	24.00	24.00	23.56	23.69	1600
1999-04-22	23.69	24.94	23.50	24.94	57800
1999-04-23	24.94	24.94	24.75	24.94	5000
1999-04-26	24.44	25.69	24.44	25.69	25300
1999-04-27	25.50	25.63	25.13	25.13	6000
1999-04-28	25.00	25.00	24.38	24.38	6100
1999-04-29	24.25	24.50	24.00	24.31	10900
1999-04-30	24.56	24.69	24.38	24.56	11800
1999-05-03	24.63	25.00	24.56	24.94	4100
1999-05-04	25.44	25.44	24.88	24.94	7900
1999-05-05	24.94	25.25	24.94	25.19	8400
1999-05-06	25.06	25.13	24.94	25.13	4100
1999-05-07	25.06	25.31	25.06	25.19	1300
1999-05-10	25.44	26.25	25.44	26.25	18800
1999-05-11	26.38	26.63	26.38	26.63	23900
1999-05-12	26.38	26.81	26.00	26.56	11600
1999-05-13	26.56	27.13	26.56	27.00	3700
1999-05-14	26.81	26.81	26.63	26.81	14300
1999-05-17	26.63	26.63	26.25	26.56	35200
1999-05-18	26.50	26.88	26.50	26.56	37200
1999-05-19	26.56	26.63	26.38	26.44	9100
1999-05-20	26.50	27.00	26.50	26.75	3200
1999-05-21	26.88	26.94	26.56	26.94	7500
1999-05-24	26.94	26.94	26.25	26.25	28900
1999-05-25	26.19	26.31	25.56	25.63	4400
1999-05-26	25.75	25.88	25.44	25.56	6400
1999-05-27	25.56	25.69	25.44	25.69	11200
1999-05-28	25.56	26.38	25.56	26.13	5000
1999-06-01	25.94	26.06	25.88	25.94	4100
1999-06-02	26.06	26.25	25.88	26.25	12500
1999-06-03	26.13	26.38	26.00	26.31	2600
1999-06-04	26.06	26.69	26.06	26.69	25600
1999-06-07	26.63	26.94	26.63	26.94	11200
1999-06-08	26.81	26.81	26.31	26.56	4800
1999-06-09	26.44	26.44	26.25	26.38	3000
1999-06-10	26.44	26.44	26.13	26.25	3800
1999-06-11	26.31	26.94	26.31	26.75	5700
1999-06-14	26.75	26.75	26.19	26.25	7800
1999-06-15	26.25	26.50	26.25	26.50	11900
1999-06-16	26.50	26.63	26.38	26.63	4600
1999-06-17	26.50	27.13	26.50	26.88	17100
1999-06-18	27.19	27.19	26.50	26.50	13500
1999-06-21	26.50	26.88	26.50	26.88	6900
1999-06-22	27.00	27.75	27.00	27.56	20000
1999-06-23	27.69	27.75	27.69	27.75	6000
1999-06-24	27.88	28.50	27.88	28.50	15300
1999-06-25	28.50	28.69	28.50	28.50	1400
1999-06-28	28.50	28.75	28.50	28.56	4700
1999-06-29	28.38	28.44	27.88	27.94	9800
1999-06-30	28.06	28.06	27.38	27.38	10100
1999-07-01	27.44	27.75	27.31	27.75	3100
1999-07-02	27.63	28.06	27.50	28.06	2900
1999-07-06	28.31	28.81	28.25	28.75	6200
1999-07-07	28.69	28.69	28.44	28.56	10900
1999-07-08	28.56	28.88	28.44	28.88	2800
1999-07-09	28.75	28.94	28.75	28.94	9800
1999-07-12	28.81	29.00	28.13	28.25	8100
1999-07-13	28.38	28.38	27.88	28.06	10300
1999-07-14	28.06	28.25	28.00	28.25	2600
1999-07-15	28.38	28.44	28.19	28.44	7800
1999-07-16	28.38	28.38	28.00	28.00	2500
1999-07-19	27.88	27.88	27.19	27.25	3100
1999-07-20	27.50	27.50	27.13	27.19	8000
1999-07-21	27.06	27.31	27.06	27.31	3800
1999-07-22	27.25	27.63	27.19	27.63	6200
1999-07-23	27.56	27.56	27.44	27.56	3600
1999-07-26	27.56	27.56	27.31	27.38	1900
1999-07-27	27.31	27.63	27.19	27.38	6700
1999-07-28	27.44	27.50	27.38	27.44	3100
1999-07-29	27.25	27.25	26.69	26.69	6500
1999-07-30	26.63	26.63	26.44	26.50	2000
1999-08-02	26.25	26.75	26.25	26.75	3100
1999-08-03	26.88	26.94	26.13	26.13	3400
1999-08-04	26.00	26.00	24.44	25.00	26500
1999-08-05	24.69	24.81	24.25	24.31	2100
1999-08-06	24.44	25.25	24.44	25.19	4200
1999-08-09	25.31	25.31	24.63	24.63	15700
1999-08-10	24.69	24.69	23.88	23.88	4000
1999-08-11	23.75	23.88	23.38	23.88	4100
1999-08-12	23.88	24.00	23.75	23.75	16800
1999-08-13	23.63	23.81	23.63	23.81	2800
1999-08-16	23.56	23.75	23.38	23.75	10500
1999-08-17	24.00	24.13	23.63	23.63	6100
1999-08-18	23.63	23.88	23.63	23.69	2800
1999-08-19	23.94	24.63	23.75	24.44	11300
1999-08-20	24.31	24.31	24.13	24.25	2000
1999-08-23	24.00	24.00	23.63	23.69	6200
1999-08-24	23.44	23.44	23.00	23.00	14600
1999-08-25	23.06	23.13	23.00	23.06	8300
1999-08-26	23.19	23.75	22.94	23.00	10700
1999-08-27	23.19	23.25	23.06	23.25	6400
1999-08-30	23.19	23.19	23.00	23.06	7000
1999-08-31	23.00	23.00	22.44	22.88	6500
1999-09-01	22.88	23.00	22.88	22.88	3600
1999-09-02	22.88	23.19	22.81	22.88	9300
1999-09-03	23.00	24.00	23.00	24.00	8100
1999-09-07	23.94	24.06	23.88	24.00	6300
1999-09-08	24.00	24.25	23.94	24.00	9000
1999-09-09	24.00	24.75	24.00	24.75	3400
1999-09-10	24.69	25.25	24.69	25.25	9500
1999-09-13	25.13	25.13	24.75	24.81	12200
1999-09-14	24.63	24.75	24.56	24.69	2200
1999-09-15	24.75	24.94	24.63	24.63	2300
1999-09-16	24.63	24.63	24.31	24.63	3300
1999-09-17	24.69	24.69	24.06	24.06	9200
1999-09-20	24.13	24.13	23.94	23.94	4500
1999-09-21	23.94	24.06	23.75	23.94	4000
1999-09-22	23.88	23.94	23.81	23.94	3300
1999-09-23	23.88	23.88	23.50	23.56	3400
1999-09-24	23.44	23.44	23.38	23.38	2800
1999-09-27	23.44	24.13	23.44	24.13	18100
1999-09-28	24.06	24.25	23.88	23.94	50900
1999-09-29	23.88	25.13	23.88	24.50	46800
1999-09-30	24.63	27.13	24.63	27.00	65000
1999-10-01	26.88	27.00	26.63	27.00	17200
1999-10-04	26.94	26.94	26.75	26.75	2900
1999-10-05	26.75	26.75	26.25	26.56	10300
1999-10-06	26.50	26.50	26.00	26.50	5000
1999-10-07	26.38	26.38	26.19	26.31	2900
1999-10-08	26.13	26.13	25.75	25.75	14200
1999-10-11	25.69	25.69	25.50	25.63	9600
1999-10-12	25.75	25.75	25.25	25.25	2300
1999-10-13	25.25	25.25	24.50	24.81	9300
1999-10-14	25.06	25.06	24.56	24.75	4800
1999-10-15	24.81	24.88	24.50	24.63	5100
1999-10-18	24.63	24.63	24.00	24.19	2900
1999-10-19	24.13	24.13	23.75	23.75	4500
1999-10-20	23.94	24.00	23.44	23.69	3900
1999-10-21	23.69	23.69	22.13	22.13	10000
1999-10-22	22.13	23.13	22.13	22.63	21400
1999-10-25	22.63	22.63	21.63	21.81	10000
1999-10-26	21.81	21.94	20.94	20.94	20000
1999-10-27	21.00	21.06	19.88	20.38	24600
1999-10-28	20.25	20.38	19.50	20.25	35200
1999-10-29	20.38	20.94	20.31	20.69	14800
1999-11-01	20.94	21.69	20.94	21.31	9400
1999-11-02	21.44	22.00	21.44	21.94	5200
1999-11-03	21.81	22.25	21.81	21.94	7600
1999-11-04	22.06	22.19	21.88	21.94	3900
1999-11-05	21.88	22.00	21.88	21.94	12300
1999-11-08	21.75	21.88	21.75	21.81	3400
1999-11-09	21.94	21.94	21.81	21.94	4400
1999-11-10	21.75	21.88	21.63	21.88	8100
1999-11-11	22.00	22.00	21.38	21.50	12000
1999-11-12	21.63	22.00	21.56	21.81	11300
1999-11-15	21.81	21.94	21.50	21.50	5500
1999-11-16	21.56	21.69	21.31	21.50	10500
1999-11-17	21.50	21.50	21.38	21.44	10000
1999-11-18	21.31	21.31	21.19	21.25	18000
1999-11-19	21.25	21.25	20.38	20.38	14000
1999-11-22	20.50	20.75	20.50	20.50	32200
1999-11-23	20.50	20.50	20.06	20.19	14700
1999-11-24	20.19	20.38	20.06	20.38	67000
1999-11-26	20.50	20.50	20.44	20.50	12700
1999-11-29	20.50	20.50	20.31	20.50	55000
1999-11-30	20.63	21.13	20.50	21.13	35800
1999-12-01	21.06	21.06	20.75	20.75	14200
1999-12-02	20.88	21.00	20.88	21.00	15200
1999-12-03	21.00	21.25	21.00	21.13	22100
1999-12-06	21.00	21.25	20.94	21.25	19100
1999-12-07	21.19	21.25	21.06	21.13	16400
1999-12-08	21.13	21.44	21.13	21.44	9800
1999-12-09	21.38	21.75	21.38	21.50	28800
1999-12-10	21.44	21.44	20.50	20.50	15200
1999-12-13	20.44	20.75	19.63	19.63	43100
1999-12-14	19.81	20.25	19.81	20.00	65600
1999-12-15	19.94	20.13	19.88	20.00	6600
1999-12-16	20.13	20.31	20.06	20.13	27500
1999-12-17	20.00	20.13	20.00	20.06	25000
1999-12-20	20.06	20.31	20.00	20.13	26100
1999-12-21	20.13	20.13	19.75	20.06	34500
1999-12-22	20.00	20.50	20.00	20.50	60400
1999-12-23	20.38	20.69	20.38	20.56	71300
1999-12-27	20.81	20.81	20.44	20.44	6800
1999-12-28	20.56	20.81	20.50	20.66	15900
1999-12-29	20.75	20.75	20.38	20.56	31000
1999-12-30	20.50	20.75	20.44	20.44	12300
1999-12-31	20.56	20.94	20.56	20.94	6900
2000-01-03	21.00	21.25	20.88	21.00	30000
2000-01-04	20.75	20.81	20.69	20.81	7800
2000-01-05	20.81	21.13	20.81	21.13	2400
2000-01-06	20.75	20.81	20.44	20.75	22700
2000-01-07	20.69	21.19	20.63	20.63	10200
2000-01-10	20.88	21.00	20.88	20.88	10500
2000-01-11	20.75	20.75	20.00	20.19	150000
2000-01-12	20.13	20.13	18.75	18.75	18700
2000-01-13	18.88	19.00	18.63	18.94	95700
2000-01-14	19.19	19.25	18.94	19.13	17000
2000-01-18	19.00	19.00	18.88	19.00	6500
2000-01-19	18.50	18.88	18.50	18.88	30100
2000-01-20	18.75	18.94	18.69	18.69	21400
2000-01-21	18.69	18.94	18.50	18.69	55500
2000-01-24	18.56	18.56	17.88	18.00	23400
2000-01-25	17.88	18.00	17.81	17.81	6800
2000-01-26	17.81	18.00	16.75	17.00	26900
2000-01-27	17.00	17.13	16.81	17.00	12500
2000-01-28	16.88	17.00	16.38	16.63	24800
2000-01-31	16.63	16.69	16.63	16.63	11600
2000-02-01	16.75	16.75	16.44	16.44	12800
2000-02-02	16.44	16.81	16.44	16.63	25900
2000-02-03	16.38	16.75	16.38	16.75	18700
2000-02-04	16.69	17.13	16.69	17.06	18300
2000-02-07	16.94	17.19	16.88	17.13	22100
2000-02-08	17.19	17.38	17.00	17.06	24000
2000-02-09	17.00	17.25	17.00	17.25	4800
2000-02-10	17.06	17.19	17.00	17.00	28600
2000-02-11	17.00	17.19	16.56	16.63	19800
2000-02-14	16.75	16.88	16.63	16.88	7800
2000-02-15	17.00	17.06	16.75	17.00	10900
2000-02-16	17.06	17.25	16.50	16.75	26400
2000-02-17	16.63	16.88	16.56	16.88	28900
2000-02-18	16.88	16.88	16.69	16.75	15100
2000-02-22	16.63	16.75	16.06	16.25	21700
2000-02-23	16.25	16.25	15.94	15.94	18800
2000-02-24	15.94	16.00	15.63	16.00	28000
2000-02-25	16.00	16.25	16.00	16.13	39900
2000-02-28	16.25	16.31	16.13	16.25	7900
2000-02-29	16.00	16.13	15.81	15.81	12000
2000-03-01	15.81	15.81	15.63	15.63	7200
2000-03-02	15.75	15.75	15.63	15.69	11700
2000-03-03	15.50	15.50	15.13	15.13	67800
2000-03-06	15.13	15.13	14.75	14.88	30700
2000-03-07	14.94	15.00	14.56	15.00	75500
2000-03-08	15.00	15.25	14.81	15.25	49900
2000-03-09	15.25	15.25	14.75	14.88	70700
2000-03-10	14.81	15.00	14.63	15.00	34600
2000-03-13	15.00	15.13	14.63	15.00	25300
2000-03-14	14.75	15.13	14.75	15.13	26400
2000-03-15	15.00	15.06	14.75	15.06	51800
2000-03-16	15.19	16.19	15.19	16.13	25000
2000-03-17	16.13	16.75	15.63	15.69	19400
2000-03-20	15.75	15.75	15.31	15.38	6800
2000-03-21	15.38	15.56	15.00	15.19	14200
2000-03-22	15.31	15.31	14.88	15.06	22400
2000-03-23	15.03	15.03	14.38	14.56	26200
2000-03-24	14.56	15.31	14.34	15.25	167100
2000-03-27	15.44	16.00	15.31	15.75	25100
2000-03-28	15.75	15.81	15.13	15.13	14300
2000-03-29	15.19	15.38	15.00	15.06	19500
2000-03-30	15.00	15.88	14.63	15.81	37400
2000-03-31	16.00	16.00	15.44	15.50	55600
2000-04-03	15.19	15.81	15.19	15.81	19800
2000-04-04	15.81	15.81	15.19	15.38	20200
2000-04-05	15.50	15.50	15.00	15.38	18500
2000-04-06	15.50	16.31	15.50	16.13	62900
2000-04-07	16.06	16.13	16.06	16.06	3200
2000-04-10	17.00	17.00	16.38	16.38	12900
2000-04-11	16.38	16.56	16.38	16.56	253000
2000-04-12	16.69	17.28	16.69	17.13	16700
2000-04-13	17.06	17.44	16.81	17.31	28800
2000-04-14	17.44	17.63	17.13	17.25	9400
2000-04-17	17.13	17.56	16.88	16.88	20600
2000-04-18	17.00	17.06	16.75	16.75	28700
2000-04-19	16.63	17.25	16.50	17.06	24600
2000-04-20	17.06	17.06	16.25	16.88	41500
2000-04-24	16.75	17.00	16.50	16.81	12800
2000-04-25	16.75	16.75	16.38	16.63	10400
2000-04-26	16.56	16.63	16.19	16.31	5200
2000-04-27	16.19	16.56	16.19	16.44	7100
2000-04-28	16.63	16.63	16.25	16.44	27100
2000-05-01	16.44	17.00	16.38	17.00	13700
2000-05-02	17.88	18.00	17.69	17.75	74300
2000-05-03	17.75	17.88	17.38	17.69	21800
2000-05-04	17.19	17.50	16.94	17.13	11600
2000-05-05	17.13	17.13	16.75	16.81	8700
2000-05-08	17.25	17.25	16.88	16.94	12400
2000-05-09	16.94	17.25	16.75	17.25	9300
2000-05-10	17.38	17.38	16.63	16.69	10300
2000-05-11	16.69	16.69	16.13	16.25	26200
2000-05-12	16.25	16.25	15.50	15.56	22600
2000-05-15	15.56	17.00	15.56	16.88	25500
2000-05-16	16.75	16.75	16.50	16.50	6500
2000-05-17	16.38	16.50	16.13	16.13	8800
2000-05-18	16.25	16.25	15.63	15.63	22700
2000-05-19	15.75	15.88	15.31	15.50	17700
2000-05-22	15.63	15.81	15.50	15.63	18600
2000-05-23	15.63	15.88	15.63	15.75	18100
2000-05-24	15.88	15.94	15.63	15.88	37700
2000-05-25	15.81	16.50	15.81	16.44	48200
2000-05-26	16.44	16.69	16.44	16.69	10600
2000-05-30	17.00	17.38	17.00	17.19	25900
2000-05-31	17.25	17.25	16.56	16.81	18300
2000-06-01	16.94	17.31	16.94	17.25	8300
2000-06-02	17.31	17.31	17.19	17.19	2000
2000-06-05	17.13	17.31	17.00	17.19	6000
2000-06-06	17.19	17.19	16.25	16.25	101100
2000-06-07	16.38	16.56	16.19	16.56	22300
2000-06-08	16.56	16.94	16.38	16.94	9400
2000-06-09	17.00	17.00	16.88	16.88	8600
2000-06-12	16.69	16.94	16.63	16.94	6700
2000-06-13	16.88	16.88	16.56	16.69	21100
2000-06-14	16.63	17.19	16.63	17.19	34000
2000-06-15	17.19	17.19	16.75	16.75	23600
2000-06-16	16.88	17.00	16.88	16.88	12200
2000-06-19	17.13	17.63	17.13	17.50	30000
2000-06-20	17.50	17.50	17.31	17.38	15800
2000-06-21	17.31	17.38	17.25	17.38	2200
2000-06-22	17.31	17.31	17.06	17.06	5300
2000-06-23	17.19	17.19	16.63	16.63	59800
2000-06-26	16.63	16.81	16.63	16.81	5300
2000-06-27	16.88	17.38	16.88	17.25	7100
2000-06-28	17.31	17.63	17.06	17.63	21700
2000-06-29	17.13	17.44	17.00	17.00	13500
2000-06-30	17.00	17.00	15.88	15.88	52300
2000-07-03	15.88	16.56	15.88	16.56	6700
2000-07-05	16.44	16.50	16.25	16.50	15000
2000-07-06	16.50	16.81	16.50	16.69	5100
2000-07-07	16.69	16.81	16.56	16.56	8300
2000-07-10	16.56	16.81	16.56	16.56	5800
2000-07-11	16.56	17.06	16.56	16.94	10300
2000-07-12	16.94	17.00	16.94	16.94	4200
2000-07-13	16.69	17.38	16.69	17.38	17500
2000-07-14	17.44	17.63	17.44	17.50	10800
2000-07-17	17.50	17.75	17.44	17.63	7500
2000-07-18	17.69	17.69	17.41	17.50	28100
2000-07-19	17.13	17.13	17.00	17.00	30400
2000-07-20	16.88	17.00	16.75	16.88	5700
2000-07-21	17.13	17.19	16.94	16.94	18100
2000-07-24	16.81	16.81	16.75	16.75	2500
2000-07-25	16.75	17.13	16.69	17.06	24200
2000-07-26	17.00	17.00	16.88	16.88	4100
2000-07-27	16.75	17.00	16.69	16.94	8100
2000-07-28	16.94	17.00	16.88	16.88	9300
2000-07-31	16.75	17.88	16.75	17.25	36900
2000-08-01	17.25	17.25	17.13	17.25	1600
2000-08-02	17.19	17.50	17.13	17.25	10800
2000-08-03	17.00	17.44	17.00	17.44	17000
2000-08-04	17.44	17.50	17.31	17.50	7400
2000-08-07	17.63	18.00	17.56	17.88	14900
2000-08-08	17.88	18.00	17.88	18.00	7500
2000-08-09	17.94	18.19	17.94	18.13	7000
2000-08-10	18.06	18.25	18.06	18.13	8800
2000-08-11	18.00	18.25	17.94	18.25	10400
2000-08-14	18.31	18.38	18.31	18.38	8600
2000-08-15	18.38	18.88	18.38	18.69	10200
2000-08-16	18.81	18.81	18.25	18.44	11100
2000-08-17	18.69	19.50	18.69	19.44	19100
2000-08-18	19.31	19.31	19.13	19.25	7100
2000-08-21	19.25	19.31	19.06	19.06	104400
2000-08-22	19.13	19.13	18.69	18.69	7700
2000-08-23	18.75	19.06	18.75	19.06	23200
2000-08-24	19.00	19.00	18.69	18.75	6500
2000-08-25	18.81	19.13	18.81	19.13	18700
2000-08-28	19.00	19.06	18.38	18.38	13500
2000-08-29	18.38	18.75	18.19	18.31	9600
2000-08-30	18.25	18.38	18.25	18.31	6000
2000-08-31	18.31	18.63	18.31	18.56	9300
2000-09-01	18.50	18.69	18.50	18.69	6300
2000-09-05	18.69	18.69	18.31	18.63	7700
2000-09-06	18.63	18.75	18.63	18.69	30200
2000-09-07	18.69	18.94	18.69	18.94	4300
2000-09-08	18.88	18.88	18.81	18.88	2600
2000-09-11	19.00	19.94	19.00	19.25	30200
2000-09-12	19.31	19.44	19.25	19.38	11400
2000-09-13	19.38	19.44	19.19	19.19	1500
2000-09-14	19.06	19.19	19.06	19.13	3400
2000-09-15	19.00	19.25	19.00	19.25	15900
2000-09-18	19.00	19.00	18.63	18.63	14900
2000-09-19	18.75	18.75	18.63	18.69	12100
2000-09-20	18.69	18.88	18.63	18.63	112400
2000-09-21	18.50	18.50	18.38	18.44	29200
2000-09-22	18.31	18.63	18.25	18.56	5900
2000-09-25	18.56	19.00	18.56	18.94	23600
2000-09-26	19.00	19.00	18.44	18.44	4600
2000-09-27	18.38	18.38	18.06	18.25	11300
2000-09-28	18.13	19.38	18.13	19.38	10100
2000-09-29	19.38	19.38	19.19	19.31	8100
2000-10-02	19.31	19.31	18.88	18.88	18300
2000-10-03	19.00	19.19	18.63	18.63	52100
2000-10-04	18.50	18.56	18.31	18.31	2600
2000-10-05	18.31	19.00	18.13	18.94	32600
2000-10-06	18.69	19.00	18.69	19.00	5200
2000-10-09	19.25	19.25	18.94	19.13	12900
2000-10-10	19.00	19.00	18.69	18.69	4300
2000-10-11	18.63	18.63	18.06	18.06	15100
2000-10-12	18.13	18.19	18.00	18.19	2000
2000-10-13	18.13	18.13	16.75	17.00	54100
2000-10-16	17.00	17.13	16.88	17.13	9900
2000-10-17	17.00	17.06	16.75	17.00	27700
2000-10-18	16.88	16.94	16.75	16.75	66600
2000-10-19	16.75	16.75	16.63	16.75	56400
2000-10-20	16.69	16.75	16.56	16.63	37400
2000-10-23	16.69	16.75	16.63	16.63	92800
2000-10-24	16.69	16.88	16.63	16.75	66000
2000-10-25	16.75	17.25	16.75	17.25	10500
2000-10-26	17.13	17.25	17.00	17.25	7300
2000-10-27	17.19	17.25	17.13	17.25	24500
2000-10-30	17.13	18.19	17.13	18.13	7400
2000-10-31	18.13	18.31	17.94	18.31	12400
2000-11-01	18.56	18.56	18.06	18.25	10900
2000-11-02	18.19	19.00	18.19	19.00	18700
2000-11-03	19.00	19.00	18.69	18.81	3000
2000-11-06	18.69	18.81	18.63	18.75	1700
2000-11-07	18.88	18.88	18.63	18.69	54700
2000-11-08	18.50	18.94	18.31	18.69	10700
2000-11-09	18.69	19.00	18.69	19.00	14500
2000-11-10	18.94	19.00	18.88	18.88	2300
2000-11-13	19.00	19.31	19.00	19.31	21000
2000-11-14	19.31	19.38	19.06	19.31	16900
2000-11-15	19.50	19.75	19.25	19.38	21900
2000-11-16	19.25	19.38	19.25	19.38	3400
2000-11-17	19.50	19.75	19.50	19.75	14700
2000-11-20	19.50	19.50	19.38	19.50	15800
2000-11-21	19.50	19.56	19.50	19.50	4900
2000-11-22	19.75	19.75	19.44	19.56	9300
2000-11-24	19.56	19.69	19.56	19.69	2800
2000-11-27	19.69	19.81	19.38	19.50	11900
2000-11-28	19.50	19.56	19.50	19.56	7400
2000-11-29	19.50	19.94	19.38	19.94	7400
2000-11-30	19.94	19.94	19.63	19.63	12100
2000-12-01	19.75	19.94	19.75	19.94	7700
2000-12-04	19.88	19.94	19.69	19.81	7800
2000-12-05	19.88	19.94	19.69	19.94	2500
2000-12-06	19.88	20.00	19.81	19.81	6600
2000-12-07	19.94	20.19	19.94	20.06	10400
2000-12-08	20.13	20.31	19.94	20.31	7500
2000-12-11	20.31	20.44	20.25	20.38	17500
2000-12-12	20.50	20.50	20.25	20.25	4400
2000-12-13	19.94	19.94	19.81	19.88	8700
2000-12-14	19.63	19.63	19.19	19.38	14900
2000-12-15	18.69	18.94	18.63	18.69	35600
2000-12-18	18.63	19.06	18.50	19.00	17200
2000-12-19	18.88	18.94	18.63	18.75	19700
2000-12-20	18.75	18.75	18.06	18.31	12100
2000-12-21	18.38	18.56	18.38	18.38	5600
2000-12-22	18.25	18.69	18.25	18.44	14200
2000-12-26	18.50	18.75	18.44	18.63	14800
2000-12-27	18.63	19.38	18.63	19.38	18500
2000-12-28	19.38	20.19	19.38	20.19	18900
2000-12-29	20.19	20.81	20.19	20.63	14300
2001-01-02	20.13	20.13	19.63	19.75	18400
2001-01-03	19.75	19.88	19.63	19.88	11800
2001-01-04	19.88	20.00	19.88	20.00	9800
2001-01-05	20.06	20.69	20.06	20.56	14100
2001-01-08	20.75	20.81	20.56	20.69	10700
2001-01-09	20.69	20.94	20.56	20.94	20200
2001-01-10	21.00	21.81	21.00	21.81	19700
2001-01-11	21.81	22.81	21.81	22.81	8000
2001-01-12	22.19	22.50	22.06	22.38	12200
2001-01-16	22.25	24.00	22.06	24.00	36900
2001-01-17	24.13	24.13	23.25	23.56	24600
2001-01-18	23.56	23.81	23.31	23.31	7200
2001-01-19	23.44	23.56	23.31	23.56	6600
2001-01-22	23.50	23.63	23.13	23.13	9500
2001-01-23	23.06	23.13	22.88	23.00	7100
2001-01-24	22.94	22.94	22.69	22.75	3400
2001-01-25	22.75	22.75	21.81	21.81	10600
2001-01-26	21.69	21.69	20.25	20.81	29700
2001-01-29	20.90	21.60	20.90	21.60	9800
2001-01-30	21.64	22.28	21.64	22.28	12300
2001-01-31	22.33	22.77	22.28	22.75	9400
2001-02-01	22.95	23.02	22.74	23.02	11200
2001-02-02	22.97	23.04	22.97	23.03	800
2001-02-05	23.02	23.13	23.02	23.12	3300
2001-02-06	23.17	23.30	23.17	23.28	2400
2001-02-07	23.30	23.81	23.30	23.81	5100
2001-02-08	23.57	23.62	23.53	23.55	5800
2001-02-09	23.55	23.62	23.52	23.59	4100
2001-02-12	23.59	24.99	23.59	24.86	36500
2001-02-13	24.86	26.25	24.86	25.75	35800
2001-02-14	25.76	25.84	24.88	24.88	51300
2001-02-15	24.90	25.76	24.85	25.76	22900
2001-02-16	25.69	25.70	25.40	25.40	8300
2001-02-20	25.40	25.40	25.15	25.40	11400
2001-02-21	25.35	25.40	25.20	25.20	3700
2001-02-22	25.45	25.46	24.55	24.60	16800
2001-02-23	24.60	24.62	24.00	24.20	7600
2001-02-26	24.20	24.96	24.20	24.96	17800
2001-02-27	24.96	24.96	24.50	24.50	10100
2001-02-28	24.40	24.54	24.30	24.40	20700
2001-03-01	24.50	25.05	24.45	24.85	11700
2001-03-02	24.80	25.00	24.80	25.00	9600
2001-03-05	25.12	25.12	24.80	24.89	12900
2001-03-06	24.80	24.80	24.50	24.60	6600
2001-03-07	24.60	24.78	24.59	24.65	6100
2001-03-08	24.65	24.75	24.40	24.40	5200
2001-03-09	23.00	23.50	22.87	23.27	27900
2001-03-12	23.20	23.29	22.75	22.75	11800
2001-03-13	22.70	22.80	22.61	22.80	3500
2001-03-14	22.70	23.06	22.70	23.05	5900
2001-03-15	23.05	23.05	22.89	22.90	8700
2001-03-16	23.02	23.22	22.60	22.60	15200
2001-03-19	22.61	22.61	22.35	22.50	4600
2001-03-20	22.50	22.95	22.50	22.60	4200
2001-03-21	22.59	22.59	22.10	22.11	3500
2001-03-22	22.05	22.05	21.50	21.80	7300
2001-03-23	21.88	22.05	21.61	21.66	6800
2001-03-26	21.66	22.12	21.50	21.90	17900
2001-03-27	22.00	22.05	21.82	22.00	13600
2001-03-28	21.95	22.30	21.95	22.10	21900
2001-03-29	22.18	22.84	22.18	22.61	14200
2001-03-30	22.71	22.95	22.55	22.95	21000
2001-04-02	22.88	22.89	22.68	22.68	4600
2001-04-03	22.68	22.69	22.68	22.68	1500
2001-04-04	22.68	23.10	22.68	22.80	8000
2001-04-05	22.75	23.20	22.75	23.20	7400
2001-04-06	23.20	23.29	23.20	23.29	1300
2001-04-09	23.25	23.70	23.25	23.60	11900
2001-04-10	23.50	23.76	23.45	23.61	16100
2001-04-11	23.61	23.67	23.40	23.41	9100
2001-04-12	23.41	23.55	23.20	23.52	16700
2001-04-16	23.54	23.60	23.50	23.59	1700
2001-04-17	23.69	23.90	23.65	23.87	6600
2001-04-18	24.05	24.25	23.60	23.60	27500
2001-04-19	23.64	23.76	23.60	23.76	1500
2001-04-20	23.76	23.77	23.50	23.76	9200
2001-04-23	23.75	23.75	23.40	23.40	4700
2001-04-24	23.15	23.20	23.15	23.15	8200
2001-04-25	23.22	23.53	23.22	23.50	3800
2001-04-26	23.50	23.60	23.50	23.50	32000
2001-04-27	23.45	23.90	23.45	23.85	6900
2001-04-30	23.75	23.95	23.75	23.95	3400
2001-05-01	23.85	24.15	23.85	24.15	5700
2001-05-02	24.24	24.60	24.24	24.30	20300
2001-05-03	24.20	24.20	23.85	23.86	4500
2001-05-04	23.76	24.05	23.76	24.03	2600
2001-05-07	24.03	24.87	23.95	23.95	7600
2001-05-08	23.90	23.90	23.70	23.80	9100
2001-05-09	23.87	23.98	23.85	23.98	3500
2001-05-10	23.82	23.95	23.82	23.86	4800
2001-05-11	23.87	23.98	23.70	23.70	6700
2001-05-14	23.70	23.88	23.70	23.88	3700
2001-05-15	23.96	23.98	23.80	23.90	25900
2001-05-16	23.95	23.97	23.85	23.85	5600
2001-05-17	23.86	23.94	23.80	23.92	4400
2001-05-18	23.91	23.91	23.82	23.86	2000
2001-05-21	23.93	23.93	23.65	23.75	4700
2001-05-22	23.76	23.99	23.65	23.80	12700
2001-05-23	23.90	23.90	22.80	22.80	12900
2001-05-24	22.70	22.70	21.65	21.70	12700
2001-05-25	21.70	22.16	21.70	22.10	11300
2001-05-29	22.17	22.60	22.17	22.54	8800
2001-05-30	22.54	22.80	22.45	22.72	9200
2001-05-31	22.73	22.74	22.10	22.10	10000
2001-06-01	22.11	22.26	22.02	22.15	7100
2001-06-04	22.20	22.51	22.20	22.37	5900
2001-06-05	22.30	22.45	22.30	22.45	4900
2001-06-06	22.45	22.49	22.28	22.43	10200
2001-06-07	22.42	22.44	22.15	22.44	4700
2001-06-08	22.49	22.49	22.30	22.30	2500
2001-06-11	22.31	22.50	22.31	22.47	9600
2001-06-12	22.47	22.47	22.25	22.40	7500
2001-06-13	22.30	22.47	21.50	21.50	13000
2001-06-14	21.50	21.50	20.98	20.99	9600
2001-06-15	20.50	20.92	20.50	20.75	19300
2001-06-18	20.82	21.23	20.82	21.16	12700
2001-06-19	21.26	21.69	21.20	21.31	19000
2001-06-20	21.41	21.85	21.41	21.85	10500
2001-06-21	21.88	22.45	21.88	22.45	13400
2001-06-22	22.45	22.47	22.20	22.20	19100
2001-06-25	22.15	22.20	21.92	21.94	10500
2001-06-26	21.95	21.95	21.60	21.73	11100
2001-06-27	21.73	22.42	21.73	22.41	11100
2001-06-28	22.50	22.78	22.47	22.48	6800
2001-06-29	22.55	23.60	22.55	23.60	23300
2001-07-02	23.55	23.55	22.95	22.95	8200
2001-07-03	22.90	23.03	22.70	23.03	10700
2001-07-05	23.03	23.03	22.75	22.75	6300
2001-07-06	22.75	22.75	22.35	22.40	4400
2001-07-09	22.30	22.38	22.15	22.38	7800
2001-07-10	22.48	22.48	22.20	22.22	3600
2001-07-11	22.22	22.60	22.10	22.52	9700
2001-07-12	22.77	23.15	22.77	22.96	20900
2001-07-13	22.99	23.57	22.98	23.40	14300
2001-07-16	23.40	23.45	23.20	23.28	9300
2001-07-17	23.22	23.72	23.22	23.70	11200
2001-07-18	23.75	23.80	23.65	23.76	10100
2001-07-19	23.80	23.95	23.70	23.75	6300
2001-07-20	23.70	23.80	23.69	23.70	9800
2001-07-23	23.69	23.69	23.58	23.58	11800
2001-07-24	23.60	23.63	23.45	23.60	28300
2001-07-25	23.60	23.60	23.50	23.60	11100
2001-07-26	23.53	23.53	23.45	23.50	7200
2001-07-27	23.46	23.50	23.41	23.47	14100
2001-07-30	23.48	23.50	23.35	23.40	6000
2001-07-31	23.48	23.50	23.25	23.35	8100
2001-08-01	23.40	23.44	23.34	23.41	1400
2001-08-02	23.25	23.43	23.25	23.43	4000
2001-08-03	23.36	23.45	23.25	23.31	8200
2001-08-06	23.40	23.40	23.20	23.20	3800
2001-08-07	23.20	23.45	23.20	23.45	8300
2001-08-08	23.45	23.45	23.30	23.35	8300
2001-08-09	23.40	23.40	23.20	23.21	15500
2001-08-10	23.19	23.40	23.19	23.40	19200
2001-08-13	23.40	23.43	23.25	23.25	4800
2001-08-14	23.25	23.39	23.22	23.30	6200
2001-08-15	23.32	23.32	23.15	23.25	9000
2001-08-16	23.05	23.85	23.04	23.85	12300
2001-08-17	23.85	23.85	23.50	23.53	4700
2001-08-20	23.50	23.55	23.40	23.45	13800
2001-08-21	23.55	23.55	23.05	23.05	5500
2001-08-22	23.15	23.45	23.01	23.45	4400
2001-08-23	23.52	23.55	23.35	23.35	2100
2001-08-24	23.37	23.50	23.37	23.45	24600
2001-08-27	23.45	23.75	23.30	23.60	31800
2001-08-28	23.70	23.70	23.30	23.38	19600
2001-08-29	23.35	23.65	23.20	23.65	9300
2001-08-30	23.60	23.63	23.10	23.39	14900
2001-08-31	23.50	23.65	23.20	23.20	4900
2001-09-04	23.30	23.73	23.30	23.50	28000
2001-09-05	23.50	23.55	23.45	23.48	8300
2001-09-06	23.50	23.50	23.45	23.50	2000
2001-09-07	23.50	23.50	23.11	23.16	7800
2001-09-10	23.00	23.00	22.55	22.55	6300
2001-09-17	22.50	22.65	22.05	22.05	8200
2001-09-18	21.90	21.90	21.59	21.60	8500
2001-09-19	21.48	21.48	20.50	20.69	14000
2001-09-20	20.59	20.59	19.71	19.71	6900
2001-09-21	19.61	19.61	18.38	18.43	29000
2001-09-24	18.50	18.90	18.35	18.89	22000
2001-09-25	18.84	18.92	18.45	18.49	33400
2001-09-26	18.49	18.78	18.42	18.70	35900
2001-09-27	18.60	18.60	18.49	18.50	9000
2001-09-28	18.45	18.85	18.32	18.85	22900
2001-10-01	18.95	18.95	18.75	18.85	3800
2001-10-02	18.85	19.00	18.75	18.95	11900
2001-10-03	19.00	19.17	19.00	19.07	3100
2001-10-04	19.10	19.15	18.90	18.94	5100
2001-10-05	18.89	18.96	18.89	18.90	1500
2001-10-08	18.95	19.15	18.95	19.15	2500
2001-10-09	19.10	19.10	18.75	18.75	5100
2001-10-10	18.80	19.10	18.79	19.10	9600
2001-10-11	19.25	19.50	19.25	19.50	20200
2001-10-12	19.48	19.49	19.40	19.49	3400
2001-10-15	19.35	19.50	19.33	19.49	22000
2001-10-16	19.45	20.00	19.45	19.95	47800
2001-10-17	20.00	20.75	20.00	20.61	6500
2001-10-18	20.65	20.87	20.45	20.45	5300
2001-10-19	20.20	20.20	19.90	20.15	8500
2001-10-22	20.18	20.20	20.17	20.20	5300
2001-10-23	20.20	20.35	20.20	20.20	12800
2001-10-24	20.40	20.45	20.15	20.15	4800
2001-10-25	20.20	20.50	20.20	20.50	4900
2001-10-26	20.40	20.98	20.40	20.89	7700
2001-10-29	21.00	22.17	21.00	22.00	18400
2001-10-30	22.00	22.00	21.67	21.75	15100
2001-10-31	21.65	21.85	21.65	21.77	3600
2001-11-01	21.77	22.40	21.70	22.40	4400
2001-11-02	22.30	22.30	22.09	22.09	3000
2001-11-05	22.13	22.15	21.95	21.95	14600
2001-11-06	21.70	21.71	21.30	21.50	10400
2001-11-07	21.26	21.40	21.26	21.33	3500
2001-11-08	21.33	21.33	21.17	21.21	3600
2001-11-09	21.30	21.30	21.25	21.26	900
2001-11-12	21.26	21.26	21.04	21.04	2200
2001-11-13	21.29	21.50	21.10	21.45	5300
2001-11-14	21.50	21.81	21.50	21.81	2500
2001-11-15	21.75	21.75	21.35	21.50	7800
2001-11-16	21.45	21.78	21.45	21.78	1500
2001-11-19	21.76	22.12	21.75	22.12	2700
2001-11-20	22.20	22.20	21.95	21.99	5100
2001-11-21	21.60	21.60	21.01	21.01	13500
2001-11-23	21.00	21.05	20.97	21.05	2400
2001-11-26	21.05	21.05	20.90	20.90	35700
2001-11-27	20.95	21.00	20.86	20.95	1300
2001-11-28	21.00	21.21	21.00	21.14	8800
2001-11-29	21.20	21.25	21.03	21.12	37700
2001-11-30	21.25	21.40	21.10	21.40	13500
2001-12-03	21.60	21.60	21.40	21.45	1400
2001-12-04	21.35	21.50	21.02	21.50	3600
2001-12-05	21.60	22.50	21.60	22.50	7000
2001-12-06	22.49	23.20	22.49	23.20	23100
2001-12-07	22.95	23.50	22.82	23.38	8300
2001-12-10	23.50	23.60	23.00	23.05	10200
2001-12-11	23.10	23.57	23.01	23.57	9900
2001-12-12	23.53	23.56	23.44	23.44	8300
2001-12-13	23.25	23.30	23.02	23.02	8500
2001-12-14	22.91	23.40	22.91	23.33	4000
2001-12-17	23.40	23.70	23.10	23.70	20500
2001-12-18	23.78	23.90	23.58	23.71	6100
2001-12-19	23.68	23.88	23.68	23.80	2500
2001-12-20	23.80	23.80	23.10	23.10	8300
2001-12-21	23.20	23.20	22.69	22.76	31200
2001-12-24	22.76	22.95	22.70	22.73	7500
2001-12-26	22.80	22.91	22.80	22.80	6600
2001-12-27	22.81	22.99	22.81	22.85	10600
2001-12-28	22.85	22.88	22.00	22.00	12700
2001-12-31	22.00	22.00	21.65	21.75	14200
2002-01-02	21.85	21.85	21.40	21.52	9000
2002-01-03	21.60	21.91	21.60	21.66	9300
2002-01-04	21.76	22.70	21.76	22.70	12200
2002-01-07	22.75	22.75	22.48	22.48	5100
2002-01-08	22.48	23.00	22.48	23.00	12100
2002-01-09	23.00	23.15	22.95	22.95	18000
2002-01-10	23.00	23.05	22.98	23.01	4400
2002-01-11	23.01	23.02	22.99	22.99	5400
2002-01-14	23.00	23.00	21.40	21.40	39100
2002-01-15	22.00	22.10	21.90	22.10	22600
2002-01-16	22.10	22.37	22.10	22.25	17800
2002-01-17	22.25	22.25	21.95	22.00	18600
2002-01-18	21.95	21.98	21.60	21.63	18500
2002-01-22	21.73	21.81	21.45	21.45	18900
2002-01-23	21.60	21.95	21.60	21.95	17100
2002-01-24	21.95	21.97	21.82	21.82	2600
2002-01-25	21.95	21.99	21.95	21.98	5100
2002-01-28	21.98	21.98	21.45	21.65	18300
2002-01-29	21.67	21.94	21.66	21.94	13500
2002-01-30	21.96	21.98	21.87	21.94	11800
2002-01-31	21.98	21.98	21.78	21.98	13100
2002-02-01	21.98	22.00	21.98	21.98	24400
2002-02-04	21.98	21.98	21.55	21.80	15800
2002-02-05	21.70	21.93	21.60	21.93	21400
2002-02-06	21.83	21.95	21.60	21.70	17500
2002-02-07	21.49	21.51	20.60	20.60	14400
2002-02-08	20.70	21.27	20.70	21.25	7400
2002-02-11	21.14	21.14	20.90	21.08	6700
2002-02-12	21.15	21.30	21.10	21.30	16900
2002-02-13	21.20	21.67	21.20	21.67	6000
2002-02-14	21.60	21.60	21.20	21.29	37600
2002-02-15	21.29	21.57	21.29	21.55	3400
2002-02-19	21.55	21.58	21.40	21.40	8000
2002-02-20	21.45	21.54	21.30	21.50	11100
2002-02-21	21.53	21.53	21.21	21.22	4500
2002-02-22	21.26	21.54	21.10	21.54	9600
2002-02-25	21.44	21.54	21.30	21.30	15900
2002-02-26	21.35	21.40	21.25	21.40	7500
2002-02-27	21.50	21.54	21.50	21.50	13600
2002-02-28	21.50	21.83	21.47	21.83	19600
2002-03-01	21.71	22.00	21.61	22.00	28600
2002-03-04	22.00	22.25	22.00	22.21	27900
2002-03-05	22.00	22.00	21.90	21.90	14900
2002-03-06	21.85	22.00	21.85	22.00	24200
2002-03-07	22.00	22.06	21.91	22.05	39700
2002-03-08	22.25	23.14	22.15	23.14	61400
2002-03-11	23.00	23.50	22.95	23.50	38000
2002-03-12	23.50	23.50	23.25	23.31	20700
2002-03-13	23.31	23.45	23.30	23.45	7800
2002-03-14	23.50	23.50	23.41	23.50	28200
2002-03-15	23.25	23.70	23.25	23.46	23900
2002-03-18	23.21	23.41	23.18	23.41	7100
2002-03-19	23.46	24.00	23.43	24.00	32800
2002-03-20	23.99	24.25	23.85	24.25	74800
2002-03-21	24.31	24.49	24.26	24.49	9500
2002-03-22	24.40	24.90	24.40	24.51	16500
2002-03-25	24.50	24.63	24.20	24.49	59400
2002-03-26	24.34	24.70	24.28	24.70	39900
2002-03-27	24.70	24.75	24.53	24.75	4700
2002-03-28	24.72	24.75	24.30	24.42	50000
2002-04-01	24.42	24.42	24.02	24.02	9500
2002-04-02	24.02	24.20	24.02	24.02	3800
2002-04-03	24.08	24.23	24.04	24.10	6800
2002-04-04	24.16	24.33	24.16	24.33	1000
2002-04-05	24.41	24.42	24.00	24.00	17700
2002-04-08	24.00	24.15	23.95	24.10	38800
2002-04-09	24.10	24.49	24.05	24.41	31300
2002-04-10	24.44	24.84	24.22	24.84	38000
2002-04-11	24.84	25.21	24.84	25.20	11200
2002-04-12	25.25	25.85	25.12	25.85	59600
2002-04-15	25.78	25.84	25.30	25.35	14800
2002-04-16	25.25	25.85	25.25	25.85	22500
2002-04-17	25.80	25.85	25.76	25.76	17700
2002-04-18	25.85	25.85	25.65	25.84	7200
2002-04-19	25.85	25.85	25.70	25.71	5200
2002-04-22	25.71	25.71	25.00	25.17	32200
2002-04-23	25.20	25.40	25.20	25.30	4600
2002-04-24	25.35	25.66	25.23	25.25	12800
2002-04-25	25.16	25.59	25.00	25.57	9000
2002-04-26	25.50	25.60	25.50	25.53	4500
2002-04-29	25.60	25.60	25.37	25.45	10600
2002-04-30	25.40	25.97	25.35	25.92	49600
2002-05-01	25.92	26.19	25.65	26.00	94300
2002-05-02	25.85	26.55	25.85	26.55	9000
2002-05-03	26.60	27.75	26.60	27.65	35600
2002-05-06	27.72	27.78	27.15	27.20	14000
2002-05-07	27.25	27.66	27.25	27.63	23800
2002-05-08	27.63	28.00	27.60	27.89	18200
2002-05-09	27.81	27.81	27.05	27.05	10200
2002-05-10	27.06	27.06	26.50	26.60	21000
2002-05-13	26.65	27.05	26.52	26.95	7400
2002-05-14	26.95	27.80	26.81	27.80	18100
2002-05-15	27.80	27.86	27.75	27.85	5300
2002-05-16	27.83	27.85	27.17	27.31	11200
2002-05-17	27.19	27.59	27.19	27.43	15400
2002-05-20	27.75	27.75	27.10	27.10	14800
2002-05-21	27.20	27.20	25.45	25.63	37500
2002-05-22	25.75	26.30	25.75	26.16	18200
2002-05-23	26.36	26.36	26.00	26.32	7200
2002-05-24	26.51	26.51	26.12	26.12	7800
2002-05-28	26.17	26.25	25.75	26.25	10600
2002-05-29	26.30	26.33	25.60	25.75	8200
2002-05-30	25.55	25.60	25.45	25.59	7100
2002-05-31	25.59	26.14	25.59	25.84	12800
2002-06-03	25.94	25.94	25.20	25.21	8600
2002-06-04	25.26	25.26	24.90	25.14	13700
2002-06-05	25.22	25.50	25.10	25.24	32700
2002-06-06	25.28	25.28	25.00	25.00	15800
2002-06-07	25.01	25.29	24.90	25.29	9700
2002-06-10	25.23	25.52	25.11	25.11	9600
2002-06-11	25.16	25.21	25.00	25.00	4200
2002-06-12	25.03	25.14	24.99	25.12	53100
2002-06-13	25.16	25.23	25.00	25.00	10600
2002-06-14	25.00	25.00	24.60	24.60	11000
2002-06-17	24.85	25.55	24.85	25.55	8100
2002-06-18	25.45	25.70	25.45	25.63	5300
2002-06-19	25.67	26.00	25.35	25.50	13800
2002-06-20	25.40	25.40	24.82	24.87	29100
2002-06-21	25.00	25.00	24.80	25.00	28900
2002-06-24	25.25	25.25	24.85	24.95	24200
2002-06-25	24.95	25.00	24.79	24.88	16400
2002-06-26	24.80	24.99	24.20	24.91	10500
2002-06-27	24.84	25.00	24.82	24.95	20600
2002-06-28	24.95	25.10	24.75	25.10	73200
2002-07-01	25.00	25.00	24.26	24.29	37300
2002-07-02	24.33	24.40	23.86	23.86	11800
2002-07-03	23.90	23.90	23.35	23.65	5700
2002-07-05	23.65	24.40	23.65	24.40	3000
2002-07-08	24.40	24.61	24.30	24.31	8000
2002-07-09	24.30	24.55	24.30	24.40	10800
2002-07-10	24.30	24.30	23.80	23.80	8000
2002-07-11	23.55	23.55	23.14	23.20	7900
2002-07-12	23.15	23.35	22.50	22.50	13800
2002-07-15	22.55	22.55	21.60	22.00	16100
2002-07-16	21.92	22.02	21.75	21.80	4600
2002-07-17	21.90	22.01	21.54	21.85	12900
2002-07-18	21.92	22.15	21.30	21.30	7600
2002-07-19	21.15	21.35	21.10	21.17	10100
2002-07-22	21.00	21.00	20.63	20.65	13800
2002-07-23	20.55	20.55	19.70	19.76	15000
2002-07-24	19.70	20.01	19.35	20.00	17300
2002-07-25	19.99	19.99	19.55	19.95	14400
2002-07-26	19.97	19.99	19.88	19.98	9100
2002-07-29	20.10	21.58	20.10	21.51	15300
2002-07-30	21.60	21.79	21.10	21.60	11700
2002-07-31	21.65	21.72	20.96	20.96	11800
2002-08-01	21.06	21.32	21.06	21.32	5200
2002-08-02	21.40	21.56	21.10	21.41	13900
2002-08-05	21.41	21.52	20.36	20.36	14100
2002-08-06	20.45	21.00	20.45	21.00	10100
2002-08-07	21.12	21.60	21.10	21.60	5800
2002-08-08	21.49	21.80	21.49	21.80	6800
2002-08-09	21.80	22.16	21.80	22.15	6400
2002-08-12	22.10	22.10	21.90	22.02	2800
2002-08-13	21.95	22.32	21.95	22.10	6700
2002-08-14	22.02	22.30	21.80	22.30	7300
2002-08-15	22.30	22.35	22.10	22.20	12200
2002-08-16	22.20	22.40	22.20	22.31	5700
2002-08-19	22.41	22.76	22.39	22.47	10700
2002-08-20	22.42	22.62	22.31	22.35	9700
2002-08-21	22.37	22.70	22.30	22.70	13800
2002-08-22	22.70	22.70	22.45	22.45	12700
2002-08-23	22.40	22.40	21.70	21.70	17700
2002-08-26	21.70	22.18	21.60	21.95	10700
2002-08-27	22.05	22.12	21.35	21.35	10100
2002-08-28	21.40	21.49	21.32	21.37	5200
2002-08-29	21.45	21.68	21.26	21.53	3900
2002-08-30	21.60	21.68	21.40	21.40	6900
2002-09-03	21.35	21.35	20.60	20.60	10000
2002-09-04	20.50	21.05	20.29	21.05	19200
2002-09-05	21.05	21.05	20.58	20.58	9700
2002-09-06	20.65	21.10	20.50	21.02	8100
2002-09-09	21.02	21.02	20.56	20.64	9300
2002-09-10	20.74	20.75	20.24	20.48	21000
2002-09-11	20.75	20.76	20.50	20.51	6800
2002-09-12	20.60	20.60	20.00	20.00	5800
2002-09-13	19.97	20.10	19.90	20.01	10100
2002-09-16	20.01	20.35	20.01	20.25	3800
2002-09-17	20.32	20.32	19.90	19.90	15900
2002-09-18	19.86	20.41	19.86	20.38	8100
2002-09-19	20.50	20.70	19.75	19.80	11400
2002-09-20	20.00	20.10	19.80	19.92	16700
2002-09-23	19.93	20.00	19.64	19.74	8000
2002-09-24	19.61	20.18	19.60	20.06	6500
2002-09-25	20.08	20.34	19.78	20.34	19300
2002-09-26	20.40	21.60	20.40	21.60	10100
2002-09-27	21.59	21.59	20.60	20.60	16500
2002-09-30	20.53	20.55	19.80	20.28	14900
2002-10-01	20.24	21.25	20.07	21.25	9000
2002-10-02	21.15	21.28	21.08	21.15	8400
2002-10-03	21.25	21.48	20.90	20.90	5800
2002-10-04	20.96	20.96	20.41	20.55	6900
2002-10-07	20.49	20.49	20.15	20.16	7700
2002-10-08	20.10	20.24	20.03	20.17	6800
2002-10-09	20.10	20.10	19.29	19.32	14900
2002-10-10	19.30	19.48	19.04	19.38	17300
2002-10-11	19.60	20.36	19.35	19.40	15400
2002-10-14	19.40	19.40	19.00	19.25	10600
2002-10-15	19.25	19.70	19.21	19.69	63200
2002-10-16	19.70	19.72	18.90	18.94	32700
2002-10-17	19.00	19.40	18.87	19.25	24200
2002-10-18	19.30	19.31	18.80	19.21	19600
2002-10-21	19.20	19.68	19.10	19.68	9000
2002-10-22	19.68	19.68	19.32	19.46	5200
2002-10-23	19.51	19.75	19.31	19.69	13600
2002-10-24	19.69	19.79	19.46	19.60	12500
2002-10-25	19.65	20.06	19.65	20.05	10100
2002-10-28	20.14	20.44	20.00	20.07	11000
2002-10-29	19.97	20.49	19.73	20.49	8900
2002-10-30	20.55	20.87	20.49	20.85	9600
2002-10-31	20.85	21.20	20.85	21.15	17700
2002-11-01	21.23	22.90	21.17	22.90	13800
2002-11-04	22.90	23.33	22.77	23.15	20000
2002-11-05	23.10	23.10	23.00	23.09	3200
2002-11-06	23.00	23.40	22.95	23.40	14100
2002-11-07	23.10	23.18	22.66	22.70	4400
2002-11-08	22.67	22.85	21.90	22.00	9100
2002-11-11	22.15	22.25	21.90	21.93	9800
2002-11-12	22.03	22.40	22.00	22.05	7100
2002-11-13	21.96	22.18	21.73	21.95	7500
2002-11-14	21.95	22.25	21.60	22.20	10100
2002-11-15	22.18	22.61	22.18	22.45	5900
2002-11-18	22.51	22.64	21.85	21.85	12000
2002-11-19	21.80	22.09	21.70	21.70	16700
2002-11-20	21.73	22.02	21.69	22.02	10000
2002-11-21	22.18	23.05	22.15	23.04	14300
2002-11-22	23.10	23.21	23.06	23.20	6400
2002-11-25	22.95	23.35	22.95	23.35	11600
2002-11-26	23.43	23.45	22.90	23.25	8900
2002-11-27	23.30	23.70	22.95	23.56	14500
2002-11-29	23.66	23.66	23.05	23.15	12400
2002-12-02	23.21	23.59	23.19	23.59	7500
2002-12-03	23.50	23.60	23.30	23.38	3800
2002-12-04	23.28	23.59	23.28	23.40	4400
2002-12-05	23.36	23.36	23.01	23.05	3200
2002-12-06	23.05	23.65	23.01	23.65	9000
2002-12-09	23.64	23.81	23.40	23.45	12100
2002-12-10	23.50	23.58	23.28	23.35	18600
2002-12-11	23.45	23.86	23.45	23.70	4500
2002-12-12	23.72	24.28	23.72	24.15	15900
2002-12-13	24.00	24.22	23.92	23.92	6200
2002-12-16	23.84	24.30	23.75	24.24	17200
2002-12-17	24.00	24.36	24.00	24.08	8900
2002-12-18	24.00	24.06	23.00	23.30	10000
2002-12-19	23.32	23.36	23.00	23.20	10900
2002-12-20	23.30	23.46	22.99	23.02	21600
2002-12-23	22.98	23.85	22.75	22.95	20400
2002-12-24	23.04	23.28	23.04	23.28	2000
2002-12-26	23.30	23.47	23.01	23.13	9400
2002-12-27	23.00	23.32	22.85	22.87	33000
2002-12-30	22.77	23.40	22.77	23.04	20700
2002-12-31	23.17	24.17	23.17	23.84	23900
2003-01-02	23.76	23.78	23.61	23.74	4000
2003-01-03	23.77	23.86	23.45	23.45	7900
2003-01-06	23.50	24.00	23.50	23.74	6900
2003-01-07	23.79	23.79	23.33	23.45	10300
2003-01-08	23.41	23.46	22.88	22.88	11900
2003-01-09	22.94	23.28	22.30	22.31	18300
2003-01-10	22.30	22.63	22.30	22.45	6400
2003-01-13	21.00	21.15	20.27	20.60	76100
2003-01-14	20.65	21.29	20.55	21.29	16400
2003-01-15	21.35	22.25	21.02	22.25	28400
2003-01-16	22.25	22.83	22.23	22.77	8900
2003-01-17	22.76	22.76	21.93	22.00	21600
2003-01-21	22.02	22.15	21.65	21.68	7400
2003-01-22	21.75	21.75	21.20	21.25	5900
2003-01-23	21.25	22.10	20.98	22.10	19000
2003-01-24	22.15	22.15	21.40	21.40	8500
2003-01-27	21.27	21.27	20.60	20.75	19000
2003-01-28	20.80	21.43	20.75	21.17	14400
2003-01-29	21.07	21.25	20.78	21.25	9400
2003-01-30	21.30	21.37	20.90	20.90	11300
2003-01-31	20.85	21.72	20.81	21.66	11900
2003-02-03	21.63	21.95	21.50	21.67	4700
2003-02-04	21.60	21.63	21.22	21.35	3800
2003-02-05	21.40	22.09	21.35	21.41	13000
2003-02-06	21.20	21.34	20.90	20.99	4300
2003-02-07	20.79	20.79	19.78	19.78	19900
2003-02-10	19.82	20.71	19.82	20.50	13400
2003-02-11	20.45	20.45	19.30	19.57	16400
2003-02-12	19.58	19.90	19.58	19.65	9600
2003-02-13	19.60	19.60	19.40	19.47	12100
2003-02-14	19.49	19.85	19.47	19.65	22800
2003-02-18	19.68	20.16	19.68	20.15	8500
2003-02-19	20.11	20.20	19.80	19.90	5100
2003-02-20	19.95	19.95	19.52	19.58	3400
2003-02-21	19.55	19.68	19.28	19.65	7700
2003-02-24	19.52	19.65	19.00	19.02	12700
2003-02-25	19.00	19.41	18.80	19.41	8600
2003-02-26	19.48	19.60	19.31	19.41	5600
2003-02-27	19.45	19.60	19.36	19.50	5900
2003-02-28	19.45	19.45	19.02	19.10	7200
2003-03-03	19.25	19.72	19.25	19.72	11300
2003-03-04	19.70	19.70	19.48	19.55	34800
2003-03-05	19.60	19.69	19.55	19.59	6200
2003-03-06	19.55	19.60	19.37	19.48	12900
2003-03-07	19.38	19.38	19.07	19.20	3800
2003-03-10	19.25	19.25	19.00	19.00	5500
2003-03-11	19.01	19.09	18.78	19.05	20200
2003-03-12	18.95	19.06	18.71	18.75	9300
2003-03-13	18.80	19.57	18.70	19.51	27600
2003-03-14	19.56	20.06	19.54	19.93	15100
2003-03-17	19.85	20.85	19.85	20.35	30300
2003-03-18	20.25	20.25	19.90	19.96	11100
2003-03-19	19.90	20.15	19.74	20.15	16400
2003-03-20	20.05	20.14	19.92	20.10	11100
2003-03-21	19.90	20.00	19.60	19.96	19000
2003-03-24	19.97	20.02	19.92	19.95	15800
2003-03-25	20.00	20.07	19.90	19.90	7400
2003-03-26	19.85	19.85	18.95	19.10	13300
2003-03-27	19.10	19.16	18.75	19.16	9600
2003-03-28	19.20	19.63	19.20	19.51	3900
2003-03-31	19.36	19.41	19.05	19.05	10700
2003-04-01	19.13	19.79	19.07	19.75	11500
2003-04-02	19.75	19.99	19.75	19.99	8200
2003-04-03	20.03	20.03	19.60	19.66	4400
2003-04-04	19.71	20.06	19.71	19.98	46100
2003-04-07	20.00	20.14	19.95	19.96	10400
2003-04-08	20.00	20.10	19.86	19.99	4600
2003-04-09	20.04	20.28	19.99	20.07	15000
2003-04-10	20.01	20.10	19.91	20.06	5000
2003-04-11	20.11	20.11	19.94	19.95	5800
2003-04-14	19.92	20.05	19.92	20.05	3500
2003-04-15	20.05	20.15	20.03	20.13	1700
2003-04-16	20.18	20.18	19.90	19.90	8200
2003-04-17	19.98	20.75	19.98	20.75	10400
2003-04-21	20.80	20.84	20.71	20.84	2800
2003-04-22	20.79	21.25	20.79	21.20	10900
2003-04-23	21.13	21.19	20.86	20.90	5800
2003-04-24	20.85	20.90	20.52	20.52	7600
2003-04-25	20.58	20.58	20.03	20.03	3400
2003-04-28	20.01	21.23	20.01	21.23	22100
2003-04-29	21.27	21.27	20.65	20.65	7900
2003-04-30	20.65	21.11	20.65	21.11	6300
2003-05-01	21.20	21.58	21.15	21.58	9600
2003-05-02	21.63	22.00	21.63	21.89	24900
2003-05-05	22.00	22.00	21.80	22.00	8200
2003-05-06	22.08	22.29	22.08	22.29	9500
2003-05-07	22.29	22.32	21.97	21.97	6200
2003-05-08	21.64	21.64	21.28	21.28	3400
2003-05-09	21.35	21.45	21.28	21.45	12500
2003-05-12	21.50	21.58	21.41	21.51	5400
2003-05-13	21.45	21.45	21.25	21.41	5900
2003-05-14	21.41	21.60	21.30	21.34	23900
2003-05-15	21.40	21.40	20.95	21.00	23400
2003-05-16	20.90	20.94	20.05	20.05	22000
2003-05-19	19.85	20.09	19.85	19.95	8300
2003-05-20	19.98	20.17	19.98	20.17	7200
2003-05-21	20.18	20.48	20.17	20.48	4600
2003-05-22	20.48	20.48	20.00	20.12	16100
2003-05-23	20.16	20.31	20.02	20.16	6200
2003-05-27	20.21	20.64	20.21	20.58	5600
2003-05-28	20.62	20.80	20.35	20.35	17200
2003-05-29	20.40	20.70	20.38	20.60	10800
2003-05-30	20.65	20.90	20.49	20.50	8800
2003-06-02	20.55	20.81	20.55	20.65	10200
2003-06-03	20.60	20.60	20.50	20.55	6400
2003-06-04	20.55	20.60	20.36	20.42	30700
2003-06-05	20.45	20.70	20.45	20.60	12200
2003-06-06	20.65	21.00	20.65	20.88	7500
2003-06-09	20.93	20.99	20.74	20.75	8400
2003-06-10	20.75	21.29	20.75	21.29	5200
2003-06-11	21.23	21.30	21.16	21.29	9400
2003-06-12	21.29	21.29	21.05	21.06	9500
2003-06-13	21.16	21.25	20.71	20.71	8000
2003-06-16	20.73	21.00	20.65	21.00	14300
2003-06-17	21.15	21.24	20.93	21.00	6000
2003-06-18	20.95	21.66	20.80	21.41	13800
2003-06-19	20.46	21.10	20.46	21.01	46400
2003-06-20	20.97	21.11	20.97	21.00	20100
2003-06-23	21.00	21.14	20.86	21.00	25500
2003-06-24	21.10	21.30	20.94	21.05	10800
2003-06-25	21.00	21.00	20.84	20.84	6800
2003-06-26	20.88	21.03	20.50	21.00	9200
2003-06-27	20.95	21.30	20.95	21.05	10400
2003-06-30	21.10	21.20	21.00	21.00	29300
2003-07-01	21.00	21.18	20.98	21.15	14800
2003-07-02	21.16	21.70	21.16	21.60	17800
2003-07-03	21.55	21.69	21.52	21.52	2200
2003-07-07	21.52	21.80	21.52	21.80	17600
2003-07-08	22.00	22.58	21.86	22.57	45100
2003-07-09	22.54	23.00	22.44	23.00	19700
2003-07-10	22.95	23.16	22.74	22.75	11500
2003-07-11	22.82	22.89	22.50	22.76	10800
2003-07-14	22.81	22.90	22.46	22.46	7600
2003-07-15	22.51	22.60	22.10	22.34	12300
2003-07-16	22.24	22.47	22.24	22.39	40100
2003-07-17	22.34	22.34	22.01	22.10	10000
2003-07-18	22.19	22.22	22.01	22.22	5600
2003-07-21	22.17	22.17	21.78	21.79	7300
2003-07-22	21.75	22.09	21.70	22.09	6100
2003-07-23	22.15	22.22	21.97	22.06	7400
2003-07-24	22.16	22.36	21.75	21.82	14100
2003-07-25	21.90	22.23	21.86	22.16	5500
2003-07-28	22.10	22.35	22.05	22.11	7400
2003-07-29	22.06	22.18	21.78	21.93	11000
2003-07-30	22.00	22.30	21.80	22.30	10700
2003-07-31	22.35	22.56	22.35	22.42	8400
2003-08-01	22.45	22.46	21.74	21.74	8300
2003-08-04	21.75	22.14	21.70	21.96	13600
2003-08-05	21.97	22.20	21.97	22.00	15800
2003-08-06	22.00	22.16	21.90	22.08	10000
2003-08-07	21.87	22.08	21.79	21.90	42900
2003-08-08	21.95	21.95	21.65	21.65	11300
2003-08-11	21.75	21.81	21.60	21.80	4000
2003-08-12	21.85	22.05	21.71	21.95	8600
2003-08-13	22.05	22.20	21.75	22.20	10000
2003-08-14	22.45	22.50	22.20	22.50	8100
2003-08-15	22.55	23.00	22.55	22.75	5100
2003-08-18	22.90	23.07	22.80	23.00	13600
2003-08-19	23.08	23.60	23.08	23.59	21900
2003-08-20	23.47	23.47	23.10	23.25	9700
2003-08-21	23.25	23.39	23.23	23.38	6200
2003-08-22	23.47	23.67	22.49	22.50	13500
2003-08-25	22.45	22.45	22.26	22.32	3600
2003-08-26	22.28	22.28	21.73	22.15	5900
2003-08-27	22.20	22.94	22.20	22.90	12500
2003-08-28	23.00	23.26	22.95	23.22	12000
2003-08-29	23.17	23.26	22.90	22.90	6200
2003-09-02	23.00	23.90	22.90	23.90	22000
2003-09-03	24.00	24.10	23.82	24.10	18100
2003-09-04	24.15	24.20	24.04	24.07	9300
2003-09-05	24.05	24.45	23.95	24.00	7100
2003-09-08	23.95	24.50	23.95	24.30	12000
2003-09-09	24.25	24.34	24.09	24.17	5300
2003-09-10	24.12	24.22	23.82	24.05	10600
2003-09-11	24.00	24.17	23.95	24.17	7000
2003-09-12	24.12	24.35	24.00	24.09	12800
2003-09-15	24.15	24.32	24.05	24.05	98300
2003-09-16	24.10	24.50	24.10	24.49	10100
2003-09-17	24.45	24.48	24.20	24.20	5000
2003-09-18	24.25	24.50	24.17	24.44	7200
2003-09-19	24.37	24.45	24.34	24.35	7000
2003-09-22	24.00	24.00	23.81	23.90	24700
2003-09-23	23.92	24.40	23.92	24.30	16400
2003-09-24	24.36	24.39	24.10	24.10	18500
2003-09-25	24.10	24.25	23.87	23.87	15400
2003-09-26	23.95	24.00	23.77	23.85	19900
2003-09-29	23.90	24.37	23.90	24.16	23000
2003-09-30	24.35	24.40	24.00	24.30	31700
2003-10-01	24.35	24.50	24.35	24.46	14600
2003-10-02	24.46	24.46	24.30	24.30	9700
2003-10-03	24.25	24.55	24.25	24.45	18900
2003-10-06	24.30	24.40	24.16	24.40	9100
2003-10-07	24.35	24.50	24.26	24.50	16000
2003-10-08	24.60	26.54	24.60	26.40	75800
2003-10-09	26.50	26.70	25.84	25.87	22400
2003-10-10	25.86	25.86	25.55	25.81	20000
2003-10-13	25.90	26.15	25.90	26.06	13500
2003-10-14	26.10	26.40	26.10	26.30	19400
2003-10-15	26.24	26.40	26.12	26.36	13900
2003-10-16	26.36	26.40	26.20	26.31	7500
2003-10-17	26.38	26.44	25.48	25.53	17500
2003-10-20	25.49	25.67	25.25	25.30	8400
2003-10-21	25.35	25.59	25.25	25.37	7900
2003-10-22	25.36	25.36	24.75	24.75	11300
2003-10-23	24.70	24.95	24.54	24.70	14500
2003-10-24	24.60	25.27	24.51	25.24	20000
2003-10-27	25.25	25.48	25.18	25.48	7700
2003-10-28	25.48	25.69	25.30	25.65	10700
2003-10-29	25.75	25.93	25.69	25.72	9400
2003-10-30	25.80	25.93	25.65	25.79	8400
2003-10-31	25.74	25.86	25.44	25.45	10700
2003-11-03	25.41	26.52	25.41	26.52	29200
2003-11-04	26.52	26.85	26.23	26.39	15200
2003-11-05	26.43	26.93	26.33	26.85	8200
2003-11-06	26.65	26.81	26.57	26.81	6200
2003-11-07	26.85	26.93	26.70	26.75	7700
2003-11-10	26.80	26.80	26.21	26.21	8100
2003-11-11	26.40	26.40	25.95	26.00	5400
2003-11-12	26.07	26.26	26.05	26.25	9200
2003-11-13	26.33	26.54	26.28	26.47	8000
2003-11-14	26.52	26.59	26.38	26.50	10600
2003-11-17	26.55	26.70	26.30	26.60	15300
2003-11-18	26.60	26.70	26.00	26.00	11600
2003-11-19	26.00	26.40	25.71	26.40	10400
2003-11-20	26.42	26.71	26.38	26.46	12200
2003-11-21	26.50	26.58	26.25	26.46	7300
2003-11-24	26.35	27.00	26.35	27.00	17200
2003-11-25	27.05	27.58	26.99	27.41	15500
2003-11-26	27.47	27.64	27.09	27.43	7800
2003-11-28	27.38	27.43	27.25	27.27	2100
2003-12-01	27.34	28.12	27.34	28.12	14800
2003-12-02	28.15	28.25	27.73	27.74	11800
2003-12-03	27.84	28.50	27.67	27.67	11300
2003-12-04	27.85	27.88	27.12	27.18	19600
2003-12-05	27.25	27.35	26.95	26.96	8900
2003-12-08	27.02	27.52	26.98	27.51	9100
2003-12-09	27.55	27.62	27.03	27.11	11600
2003-12-10	26.80	27.09	26.52	26.60	13700
2003-12-11	26.50	27.79	26.50	27.79	19300
2003-12-12	27.79	28.00	27.79	28.00	10700
2003-12-15	27.52	28.19	27.52	27.74	21800
2003-12-16	27.74	28.15	27.70	28.15	9500
2003-12-17	28.20	28.48	28.10	28.42	11000
2003-12-18	28.53	28.56	27.68	27.70	30700
2003-12-19	27.71	27.71	27.21	27.35	20000
2003-12-22	27.35	27.50	27.30	27.48	8600
2003-12-23	27.46	28.26	27.46	28.26	21700
2003-12-24	28.26	28.38	28.05	28.05	5600
2003-12-26	27.95	28.15	27.85	28.10	5600
2003-12-29	27.99	29.28	27.99	29.26	19200
2003-12-30	29.24	29.24	28.77	29.00	9900
2003-12-31	28.98	28.98	28.00	28.00	15900
2004-01-02	28.10	28.45	27.50	27.67	25400
2004-01-05	27.48	28.16	27.48	28.05	18100
2004-01-06	28.10	28.33	28.06	28.12	11600
2004-01-07	28.17	28.29	27.69	28.01	13000
2004-01-08	28.21	28.28	28.00	28.22	20000
2004-01-09	28.27	28.46	28.12	28.16	14700
2004-01-12	28.21	28.68	28.21	28.68	14200
2004-01-13	28.73	29.10	28.66	29.10	15500
2004-01-14	29.10	29.49	29.10	29.49	14600
2004-01-15	29.50	29.60	29.39	29.48	18200
2004-01-16	29.63	29.63	29.15	29.15	22000
2004-01-20	29.15	29.29	29.04	29.26	19400
2004-01-21	29.16	29.16	28.29	28.30	43100
2004-01-22	28.46	28.96	28.39	28.88	59400
2004-01-23	29.00	29.00	28.70	28.89	31300
2004-01-26	29.00	29.25	28.66	29.25	28600
2004-01-27	29.38	29.46	29.11	29.39	46800
2004-01-28	29.23	29.81	29.22	29.50	22900
2004-01-29	29.45	29.48	29.04	29.14	13500
2004-01-30	29.14	29.20	29.00	29.07	15000
2004-02-02	28.80	29.00	28.72	28.83	24000
2004-02-03	28.83	28.95	28.67	28.95	8400
2004-02-04	28.95	28.95	28.05	28.05	20800
2004-02-05	27.90	28.24	27.77	27.81	18700
2004-02-06	27.82	27.86	27.50	27.69	30700
2004-02-09	27.69	27.69	27.50	27.55	9000
2004-02-10	27.56	28.10	27.30	28.10	24100
2004-02-11	28.10	28.52	28.02	28.51	7300
2004-02-12	28.52	28.61	27.93	28.19	11500
2004-02-13	28.25	28.27	27.14	27.15	21100
2004-02-17	27.25	28.05	27.25	28.05	11800
2004-02-18	28.10	28.15	27.70	27.77	9400
2004-02-19	27.83	27.99	27.16	27.16	14200
2004-02-20	27.04	27.21	26.90	27.07	15000
2004-02-23	27.13	27.13	25.75	25.75	25400
2004-02-24	25.80	26.50	25.80	26.44	20600
2004-02-25	26.36	26.38	26.05	26.28	9200
2004-02-26	26.33	27.10	26.33	26.90	19100
2004-02-27	26.85	27.39	26.78	27.21	8100
2004-03-01	27.23	29.50	27.10	29.36	22500
2004-03-02	29.28	29.28	28.40	28.81	28800
2004-03-03	28.76	28.99	28.08	28.95	26200
2004-03-04	28.85	29.45	28.75	29.45	13000
2004-03-05	29.45	29.94	29.37	29.63	19700
2004-03-08	29.68	29.91	29.58	29.79	12300
2004-03-09	29.74	29.95	29.17	29.31	17100
2004-03-10	29.23	29.75	28.55	28.55	12500
2004-03-11	28.50	28.85	28.23	28.55	10900
2004-03-12	28.50	29.55	28.41	29.55	15400
2004-03-15	29.60	29.66	27.73	27.80	26000
2004-03-16	27.79	28.00	27.35	27.35	26900
2004-03-17	27.42	27.85	27.33	27.43	21700
2004-03-18	27.30	27.30	26.50	26.67	23600
2004-03-19	26.78	26.81	26.11	26.11	17300
2004-03-22	26.06	27.48	26.02	26.93	35700
2004-03-23	26.98	27.29	26.95	27.00	14900
2004-03-24	27.05	27.13	26.77	26.90	9800
2004-03-25	26.95	27.25	26.70	26.96	19300
2004-03-26	27.00	27.12	26.58	26.66	6600
2004-03-29	26.76	27.47	26.76	27.21	29400
2004-03-30	27.21	27.40	26.78	26.82	12900
2004-03-31	26.90	27.02	26.75	27.00	13500
2004-04-01	27.05	27.45	26.95	27.32	14000
2004-04-02	27.47	27.79	27.33	27.44	23100
2004-04-05	27.44	27.50	27.02	27.04	27800
2004-04-06	27.04	27.06	26.20	26.20	25800
2004-04-07	26.25	26.25	25.93	26.21	22600
2004-04-08	26.36	27.03	26.26	27.03	19300
2004-04-12	27.10	27.39	27.00	27.33	16800
2004-04-13	27.35	27.37	27.00	27.00	30400
2004-04-14	26.80	27.10	26.25	26.26	9400
2004-04-15	26.30	26.65	26.30	26.40	21100
2004-04-16	26.50	27.25	26.41	27.16	13700
2004-04-19	27.16	27.25	27.00	27.15	6900
2004-04-20	27.20	27.49	26.58	26.58	12600
2004-04-21	26.60	26.81	26.60	26.74	11900
2004-04-22	26.90	27.75	26.90	27.40	22700
2004-04-23	27.40	27.49	27.00	27.03	7600
2004-04-26	27.00	27.20	26.95	26.97	14300
2004-04-27	27.03	28.28	27.03	28.15	27300
2004-04-28	28.15	28.23	27.62	27.62	18300
2004-04-29	27.62	27.75	26.96	26.97	12000
2004-04-30	26.99	27.20	26.88	26.90	41600
2004-05-03	26.91	27.05	26.62	26.62	10900
2004-05-04	26.62	27.25	26.62	27.02	10100
2004-05-05	27.10	27.40	27.00	27.25	7100
2004-05-06	26.99	26.99	26.05	26.08	17800
2004-05-07	26.09	26.30	25.91	25.95	25800
2004-05-10	25.88	25.88	25.07	25.07	13900
2004-05-11	25.27	25.41	25.23	25.30	9800
2004-05-12	25.49	25.49	24.54	25.40	18900
2004-05-13	25.40	25.48	25.00	25.14	8000
2004-05-14	25.10	25.10	24.34	24.37	11700
2004-05-17	24.54	24.90	24.01	24.69	17800
2004-05-18	24.75	25.14	24.50	25.14	7900
2004-05-19	25.34	25.50	25.30	25.31	19000
2004-05-20	25.30	25.87	25.30	25.83	16100
2004-05-21	25.93	26.51	25.83	26.51	17800
2004-05-24	26.61	26.95	26.10	26.15	25000
2004-05-25	26.05	27.07	26.05	27.07	24600
2004-05-26	27.10	27.19	26.60	26.69	11000
2004-05-27	26.69	26.79	25.85	26.23	11400
2004-05-28	26.13	26.25	25.90	25.92	11300
2004-06-01	25.87	26.42	25.87	26.25	12600
2004-06-02	26.35	26.69	26.33	26.47	5900
2004-06-03	26.37	26.37	25.59	25.63	17200
2004-06-04	25.78	25.85	25.41	25.42	18500
2004-06-07	25.52	26.38	25.50	26.38	17400
2004-06-08	26.38	27.70	26.30	27.50	31800
2004-06-09	27.55	27.67	26.45	26.45	28400
2004-06-10	26.60	26.69	26.46	26.65	33500
2004-06-14	26.60	26.70	25.81	25.81	30100
2004-06-15	25.88	26.53	25.88	26.34	17400
2004-06-16	26.39	26.60	26.24	26.38	16700
2004-06-17	26.38	26.38	26.15	26.34	14200
2004-06-18	26.30	26.30	25.91	26.01	36000
2004-06-21	26.10	26.19	26.00	26.12	11700
2004-06-22	26.06	26.40	25.81	26.33	15000
2004-06-23	26.33	26.50	26.17	26.45	16200
2004-06-24	26.49	26.88	26.39	26.67	8600
2004-06-25	26.72	27.90	26.66	27.90	39700
2004-06-28	27.90	28.26	27.77	27.84	37800
2004-06-29	27.70	28.10	27.37	27.40	44100
2004-06-30	27.50	27.65	26.79	27.20	48500
2004-07-01	27.25	27.25	26.81	26.82	21000
2004-07-02	26.80	27.09	26.80	27.08	5700
2004-07-06	27.00	27.00	26.73	26.73	18800
2004-07-07	26.80	26.90	26.33	26.35	15800
2004-07-08	26.35	26.36	25.65	25.65	19200
2004-07-09	25.75	25.92	25.68	25.74	9400
2004-07-12	25.80	25.80	25.51	25.51	10600
2004-07-13	25.50	25.79	25.43	25.77	9900
2004-07-14	25.72	26.00	25.65	25.92	16000
2004-07-15	25.90	25.98	25.90	25.94	4700
2004-07-16	26.00	26.03	25.20	25.20	31100
2004-07-19	25.35	25.57	25.18	25.50	20000
2004-07-20	25.46	25.56	24.70	25.13	15700
2004-07-21	25.20	25.28	24.21	24.22	26100
2004-07-22	24.26	24.38	23.85	23.85	17400
2004-07-23	23.86	23.97	23.01	23.02	23500
2004-07-26	23.03	23.10	22.82	22.85	28400
2004-07-27	22.82	22.95	22.63	22.92	23000
2004-07-28	23.00	23.01	22.77	22.85	23400
2004-07-29	22.91	22.95	22.65	22.79	14000
2004-07-30	22.70	22.90	22.70	22.76	15400
2004-08-02	22.66	23.00	22.66	23.00	17700
2004-08-03	22.95	23.14	22.75	23.01	27900
2004-08-04	23.00	23.43	22.81	23.00	20600
2004-08-05	22.85	22.95	22.30	22.31	17700
2004-08-06	22.29	22.35	21.88	22.08	29400
2004-08-09	22.05	22.12	21.55	21.57	26700
2004-08-10	21.67	22.50	21.67	21.90	17900
2004-08-11	21.75	22.78	21.73	22.36	21900
2004-08-12	22.20	22.26	22.15	22.25	16400
2004-08-13	22.18	22.25	22.06	22.07	9400
2004-08-16	22.17	22.99	22.17	22.99	15900
2004-08-17	22.99	23.00	22.79	22.79	14800
2004-08-18	22.70	23.20	22.65	23.10	35500
2004-08-19	23.41	23.55	23.05	23.28	94700
2004-08-20	23.30	23.32	23.10	23.15	55600
2004-08-23	23.16	23.16	22.77	22.81	35600
2004-08-24	22.91	23.39	22.91	23.30	44600
2004-08-25	23.31	24.24	23.31	24.21	15600
2004-08-26	24.28	24.45	24.25	24.30	16100
2004-08-27	24.34	24.36	24.00	24.15	12400
2004-08-30	24.14	24.71	24.06	24.21	19700
2004-08-31	24.16	24.35	24.13	24.28	9700
2004-09-01	24.23	24.23	24.00	24.23	31600
2004-09-02	24.24	25.35	24.24	25.35	11100
2004-09-03	25.35	25.37	24.97	25.37	16200
2004-09-07	25.37	25.40	24.84	25.17	22500
2004-09-08	25.25	25.43	24.88	24.90	9100
2004-09-09	24.95	25.76	24.95	25.66	21300
2004-09-10	25.76	25.76	25.35	25.74	29600
2004-09-13	25.74	25.94	25.51	25.86	8900
2004-09-14	25.96	25.96	25.51	25.54	7500
2004-09-15	25.49	25.56	25.01	25.15	13300
2004-09-16	25.15	25.35	24.97	25.20	13800
2004-09-17	25.35	25.35	24.90	25.31	23700
2004-09-20	25.25	25.63	25.20	25.53	16900
2004-09-21	25.53	25.80	25.45	25.75	22800
2004-09-22	25.68	25.68	24.90	24.91	16600
2004-09-23	25.01	25.13	24.99	24.99	13200
2004-09-24	24.99	25.01	24.80	24.86	14300
2004-09-27	24.79	24.79	24.20	24.25	18400
2004-09-28	24.30	24.55	24.30	24.50	14500
2004-09-29	24.49	24.50	24.17	24.48	15800
2004-09-30	24.55	24.67	24.40	24.50	20600
2004-10-01	24.55	25.34	24.55	25.34	38000
2004-10-04	25.34	25.60	25.34	25.48	20500
2004-10-05	25.50	25.74	25.39	25.72	15200
2004-10-06	25.75	26.27	25.75	26.27	16000
2004-10-07	26.22	26.23	25.34	25.34	25700
2004-10-08	25.34	25.55	25.34	25.34	9700
2004-10-11	25.34	25.35	25.20	25.21	2300
2004-10-12	25.16	25.70	25.12	25.56	11700
2004-10-13	25.60	25.66	25.15	25.17	37100
2004-10-14	25.17	25.17	24.34	24.34	10000
2004-10-15	24.25	24.83	24.25	24.46	19200
2004-10-18	24.44	24.44	24.19	24.25	22000
2004-10-19	24.28	24.39	23.74	23.74	12200
2004-10-20	23.69	23.74	23.25	23.25	13400
2004-10-21	23.50	24.12	23.46	24.00	19800
2004-10-22	24.00	24.15	23.75	23.75	12900
2004-10-25	23.83	24.10	23.53	23.54	35600
2004-10-26	23.49	24.60	23.21	24.57	44200
2004-10-27	24.60	25.20	24.59	24.90	44800
2004-10-28	25.05	25.99	25.05	25.88	57900
2004-10-29	25.98	26.25	25.65	26.19	28100
2004-11-01	26.29	26.77	26.00	26.54	43100
2004-11-02	26.56	27.13	26.40	26.68	20900
2004-11-03	26.75	27.79	26.75	27.60	29400
2004-11-04	27.34	28.37	27.29	28.30	46600
2004-11-05	28.45	28.50	28.10	28.24	34700
2004-11-08	28.28	28.40	28.28	28.36	24000
2004-11-09	28.40	28.69	28.36	28.37	25700
2004-11-10	28.29	28.95	28.24	28.37	24300
2004-11-11	28.30	28.68	28.30	28.66	21100
2004-11-12	28.41	28.86	28.41	28.63	22400
2004-11-15	28.63	28.69	28.35	28.50	18200
2004-11-16	28.42	28.66	28.29	28.29	32700
2004-11-17	28.34	28.60	28.31	28.52	45100
2004-11-18	28.50	28.55	28.16	28.38	12400
2004-11-19	28.30	28.45	28.14	28.21	16300
2004-11-22	28.15	28.25	27.89	28.15	23200
2004-11-23	28.15	28.15	27.33	27.45	31400
2004-11-24	27.45	28.05	27.45	28.00	14200
2004-11-26	28.20	28.27	27.95	27.95	10800
2004-11-29	27.92	28.10	27.69	27.99	22800
2004-11-30	27.94	27.95	27.71	27.85	13700
2004-12-01	27.85	29.05	27.85	28.91	34800
2004-12-02	28.95	29.19	28.78	28.84	17200
2004-12-03	28.84	28.95	28.72	28.73	20000
2004-12-06	28.80	28.89	28.31	28.38	36600
2004-12-07	28.37	28.37	27.55	27.55	18500
2004-12-08	27.60	27.70	27.28	27.46	24300
2004-12-09	27.36	27.50	27.00	27.40	15400
2004-12-10	27.35	27.85	27.35	27.85	13800
2004-12-13	27.85	29.15	27.80	28.70	35700
2004-12-14	28.15	28.65	28.15	28.53	26600
2004-12-15	28.50	28.50	27.90	27.97	38000
2004-12-16	27.45	27.76	27.24	27.69	34100
2004-12-17	27.69	28.40	27.69	28.40	24700
2004-12-20	28.25	28.55	28.00	28.14	15800
2004-12-21	28.18	28.60	28.18	28.60	16100
2004-12-22	28.65	28.82	28.30	28.31	13300
2004-12-23	28.34	28.44	27.97	28.06	26400
2004-12-27	28.06	28.21	27.30	27.37	21800
2004-12-28	27.39	28.14	27.39	28.12	9100
2004-12-29	28.20	28.32	28.15	28.25	5600
2004-12-30	28.20	28.83	28.20	28.69	19200
2004-12-31	28.79	28.82	28.37	28.49	17900
2005-01-03	28.45	28.70	28.01	28.05	25900
2005-01-04	28.20	28.34	27.90	27.90	24600
2005-01-05	27.92	27.92	26.95	27.00	44200
2005-01-06	27.10	27.56	27.08	27.23	32600
2005-01-07	27.20	27.38	27.00	27.35	44700
2005-01-10	27.35	27.66	27.25	27.37	20000
2005-01-11	27.37	27.72	27.25	27.25	33200
2005-01-12	27.15	27.25	26.70	27.03	27700
2005-01-13	27.03	27.19	27.01	27.02	22400
2005-01-14	27.00	27.35	27.00	27.35	20300
2005-01-18	27.20	27.55	27.12	27.50	22200
2005-01-19	27.65	27.70	27.27	27.30	29800
2005-01-20	27.22	27.31	26.94	27.07	29300
2005-01-21	27.12	27.14	26.77	26.85	15600
2005-01-24	26.86	27.07	26.57	26.58	15500
2005-01-25	26.63	26.95	26.63	26.90	11200
2005-01-26	26.94	27.75	26.93	27.74	23800
2005-01-27	27.99	28.85	27.90	28.70	32900
2005-01-28	28.69	28.73	28.23	28.23	15400
2005-01-31	28.35	29.00	28.21	28.82	27100
2005-02-01	28.75	29.36	28.75	29.06	21300
2005-02-02	29.00	29.24	28.94	29.23	20300
2005-02-03	29.02	29.02	28.11	28.25	15500
2005-02-04	28.31	28.95	28.31	28.93	14200
2005-02-07	29.00	29.26	28.95	29.15	19500
2005-02-08	29.15	29.22	29.00	29.07	8600
2005-02-09	29.17	29.25	28.48	28.56	41000
2005-02-10	28.56	28.88	28.56	28.73	20700
2005-02-11	28.68	29.10	28.50	28.95	22800
2005-02-14	28.87	29.11	28.71	28.83	27500
2005-02-15	28.82	29.11	28.55	28.76	19200
2005-02-16	28.70	29.29	28.61	29.16	21800
2005-02-17	29.20	29.29	28.62	28.62	17400
2005-02-18	28.70	28.88	28.52	28.80	17000
2005-02-22	28.65	28.75	27.70	27.90	81400
2005-02-23	28.05	28.47	28.05	28.25	61400
2005-02-24	28.25	28.40	28.00	28.35	14300
2005-02-25	28.25	29.04	28.18	29.04	20000
2005-02-28	29.05	29.05	28.55	28.91	20200
2005-03-01	28.95	29.45	28.66	29.45	24100
2005-03-02	29.45	30.00	29.45	29.93	30400
2005-03-03	29.94	29.98	29.60	29.91	17900
2005-03-04	29.96	30.07	29.73	29.83	19500
2005-03-07	29.73	30.09	29.68	29.77	9100
2005-03-08	29.80	29.84	29.51	29.52	28600
2005-03-09	29.45	29.47	28.64	28.64	46600
2005-03-10	28.70	29.00	28.69	28.70	15800
2005-03-11	28.70	28.70	28.31	28.49	11900
2005-03-14	28.42	28.74	28.40	28.59	9900
2005-03-15	28.65	28.85	28.50	28.50	14800
2005-03-16	28.50	28.55	28.19	28.20	12900
2005-03-17	28.20	28.29	28.10	28.10	11200
2005-03-18	28.16	28.16	27.77	27.77	48500
2005-03-21	27.80	28.05	27.80	27.91	8700
2005-03-22	27.92	27.92	27.62	27.62	13200
2005-03-23	27.62	27.97	27.62	27.64	23000
2005-03-24	27.68	27.95	27.62	27.64	18000
2005-03-28	27.70	28.15	27.63	28.07	17900
2005-03-29	28.08	28.13	27.25	27.25	13400
2005-03-30	27.35	27.61	27.35	27.45	25600
2005-03-31	27.52	27.68	27.15	27.30	31000
2005-04-01	27.35	27.46	26.25	27.20	77700
2005-04-04	27.20	29.13	27.20	28.31	41400
2005-04-05	28.45	28.80	28.33	28.33	15800
2005-04-06	28.45	28.75	28.45	28.53	18500
2005-04-07	28.65	28.75	28.46	28.69	6100
2005-04-08	28.74	28.74	28.02	28.02	8700
2005-04-11	28.15	28.40	28.10	28.10	16200
2005-04-12	28.10	28.10	27.29	27.86	21500
2005-04-13	27.86	28.27	27.42	27.42	13400
2005-04-14	27.47	27.70	27.30	27.30	13200
2005-04-15	27.35	27.51	26.60	26.60	13900
2005-04-18	26.60	26.75	26.34	26.57	15200
2005-04-19	26.57	27.12	26.57	27.07	16900
2005-04-20	27.00	27.00	26.59	26.59	21600
2005-04-21	26.69	27.40	26.68	27.30	14100
2005-04-22	27.34	27.41	27.07	27.25	17200
2005-04-25	27.30	27.30	26.94	27.05	11200
2005-04-26	27.10	27.25	26.20	26.36	20400
2005-04-27	26.30	26.92	26.05	26.78	12100
2005-04-28	26.68	26.68	26.40	26.40	20200
2005-04-29	26.40	26.47	25.67	26.20	37900
2005-05-02	26.32	26.42	25.55	25.91	19500
2005-05-03	26.01	26.50	26.01	26.19	21800
2005-05-04	26.04	26.75	26.04	26.68	27700
2005-05-05	26.53	26.65	26.01	26.02	7400
2005-05-06	26.50	26.76	26.50	26.60	15800
2005-05-09	26.60	26.68	26.45	26.60	10400
2005-05-10	26.55	26.55	26.40	26.41	21500
2005-05-11	26.50	26.60	26.30	26.55	13100
2005-05-12	26.60	26.60	25.90	25.91	9700
2005-05-13	25.85	26.16	25.65	25.70	11500
2005-05-16	25.60	25.85	25.60	25.78	8600
2005-05-17	25.77	25.81	25.57	25.68	12600
2005-05-18	25.75	26.44	25.73	26.44	18700
2005-05-19	26.50	26.94	26.50	26.90	11100
2005-05-20	26.90	27.33	26.84	27.26	6500
2005-05-23	27.36	27.68	27.25	27.30	22900
2005-05-24	27.20	27.20	26.90	26.99	9300
2005-05-25	26.90	26.90	26.20	26.20	17600
2005-05-26	26.25	26.74	26.16	26.31	34200
2005-05-27	26.31	26.65	26.29	26.62	8400
2005-05-31	26.70	26.97	26.70	26.76	12400
2005-06-01	26.76	26.97	26.65	26.92	15400
2005-06-02	26.78	27.26	26.78	27.24	10700
2005-06-03	27.24	27.28	27.00	27.01	27100
2005-06-06	26.92	27.00	26.85	26.97	3900
2005-06-07	26.98	27.20	26.92	27.03	12500
2005-06-08	27.03	27.14	26.86	26.86	7200
2005-06-09	26.86	27.18	26.78	27.18	4800
2005-06-10	27.25	27.25	27.03	27.03	11700
2005-06-13	27.23	27.95	27.12	27.92	12500
2005-06-14	27.82	28.10	27.74	28.10	10100
2005-06-15	28.20	28.30	27.89	28.30	15200
2005-06-16	28.24	28.75	28.20	28.75	15400
2005-06-17	28.95	28.95	28.62	28.62	54700
2005-06-20	28.52	28.60	28.38	28.42	10000
2005-06-21	28.46	28.50	28.39	28.45	10300
2005-06-22	28.60	29.00	28.60	28.78	11900
2005-06-23	28.79	29.00	28.35	28.35	18800
2005-06-24	28.30	28.31	27.50	27.70	31200
2005-06-27	27.71	28.00	27.71	27.94	7300
2005-06-28	27.99	29.55	27.99	29.54	27200
2005-06-29	29.64	30.31	29.59	29.98	44600
2005-06-30	29.78	29.85	28.40	28.41	33900
2005-07-01	28.45	28.69	28.37	28.56	4000
2005-07-05	28.56	29.00	28.50	28.75	13400
2005-07-06	28.71	28.96	28.63	28.72	16200
2005-07-07	28.62	28.99	28.60	28.95	14800
2005-07-08	29.00	29.84	29.00	29.60	55800
2005-07-11	29.40	30.00	29.23	29.65	52500
2005-07-12	29.65	29.74	29.40	29.49	27200
2005-07-13	29.34	29.41	29.19	29.27	10400
2005-07-14	29.35	29.67	29.15	29.21	37300
2005-07-15	29.11	29.12	28.60	28.82	10000
2005-07-18	28.79	28.79	28.55	28.56	8500
2005-07-19	28.66	29.24	28.66	29.20	16600
2005-07-20	29.00	30.00	28.95	29.90	13100
2005-07-21	29.80	29.84	29.25	29.26	12400
2005-07-22	29.30	29.75	29.15	29.72	20300
2005-07-25	29.74	29.74	28.80	28.90	22200
2005-07-26	29.00	29.40	28.90	29.32	7000
2005-07-27	29.35	29.37	28.85	29.25	8500
2005-07-28	29.25	29.93	29.24	29.91	16700
2005-07-29	29.78	29.80	29.65	29.70	12300
2005-08-01	29.60	29.85	29.47	29.50	21000
2005-08-02	29.43	29.70	29.38	29.52	16700
2005-08-03	29.45	29.54	29.14	29.14	6700
2005-08-04	29.00	29.11	28.44	28.44	17400
2005-08-05	28.62	28.80	28.62	28.65	21000
2005-08-08	28.65	28.87	28.65	28.82	17000
2005-08-09	28.92	29.30	28.82	28.83	15100
2005-08-10	28.85	29.00	28.23	28.49	12600
2005-08-11	28.60	28.92	28.40	28.90	17900
2005-08-12	28.80	28.80	28.12	28.15	12300
2005-08-15	28.16	28.70	28.02	28.60	13800
2005-08-16	28.50	28.50	27.78	27.94	14900
2005-08-17	28.00	28.27	27.73	27.95	10500
2005-08-18	27.90	28.00	27.80	27.86	17600
2005-08-19	27.86	27.86	27.62	27.78	8000
2005-08-22	27.68	27.84	27.50	27.84	12700
2005-08-23	27.79	27.99	27.64	27.70	10700
2005-08-24	27.60	27.95	27.40	27.48	12800
2005-08-25	27.85	28.10	27.12	27.32	49900
2005-08-26	27.35	27.35	26.06	26.30	33800
2005-08-29	26.20	26.75	26.00	26.73	24900
2005-08-30	26.76	26.76	26.20	26.42	10500
2005-08-31	26.50	26.75	26.26	26.64	22900
2005-09-01	26.64	26.90	26.64	26.85	4300
2005-09-02	26.80	26.84	26.41	26.46	7200
2005-09-06	26.51	27.30	26.51	27.30	14300
2005-09-07	27.30	27.30	26.88	27.22	13300
2005-09-08	27.15	27.15	26.39	26.52	16500
2005-09-09	26.50	26.70	26.20	26.38	20000
2005-09-12	26.38	27.47	26.28	27.25	30400
2005-09-13	27.20	27.33	26.75	26.96	15900
2005-09-14	26.97	26.97	25.17	25.18	27900
2005-09-15	25.23	25.36	25.09	25.36	11800
2005-09-16	25.50	26.09	25.50	26.09	71800
2005-09-19	26.05	26.05	25.59	25.80	25400
2005-09-20	26.15	26.15	24.30	24.38	38700
2005-09-21	24.48	24.48	24.13	24.20	28800
2005-09-22	24.21	24.22	23.78	24.15	29800
2005-09-23	24.05	24.29	23.84	24.20	15700
2005-09-26	24.40	24.70	24.27	24.53	14900
2005-09-27	24.40	24.66	24.08	24.66	17800
2005-09-28	24.70	24.85	24.24	24.53	14200
2005-09-29	24.59	25.58	24.45	25.56	21400
2005-09-30	25.57	26.40	25.55	26.33	21300
2005-10-03	26.36	26.81	26.36	26.62	22900
2005-10-04	26.59	26.96	26.29	26.45	20000
2005-10-05	26.40	26.40	25.72	25.72	13800
2005-10-06	25.62	25.63	24.90	25.35	24100
2005-10-07	25.35	25.77	25.20	25.73	10300
2005-10-10	25.65	25.84	25.53	25.65	10000
2005-10-11	25.70	25.90	25.54	25.78	23500
2005-10-12	25.70	25.74	25.15	25.63	17300
2005-10-13	25.58	26.90	25.55	26.54	27400
2005-10-14	26.60	26.67	26.25	26.59	8100
2005-10-17	26.60	26.60	25.60	26.13	18000
2005-10-18	25.98	26.20	25.56	25.56	11600
2005-10-19	25.40	27.00	25.38	27.00	18200
2005-10-20	26.93	27.15	26.27	26.37	16300
2005-10-21	26.37	27.25	26.35	27.00	15300
2005-10-24	27.10	27.45	27.01	27.43	12400
2005-10-25	27.43	27.43	26.31	26.72	20100
2005-10-26	26.80	27.14	26.77	26.85	9300
2005-10-27	26.80	26.80	25.62	25.62	15700
2005-10-28	25.67	25.94	25.58	25.85	16300
2005-10-31	26.00	27.06	26.00	27.02	19300
2005-11-01	26.97	27.09	26.90	26.98	8500
2005-11-02	26.82	27.44	26.82	27.44	12700
2005-11-03	27.54	27.99	27.50	27.60	24800
2005-11-04	27.65	27.78	27.35	27.78	15200
2005-11-07	27.78	28.10	27.54	28.03	13600
2005-11-08	27.95	28.10	27.84	27.96	6400
2005-11-09	28.00	28.52	27.90	28.45	10300
2005-11-10	28.40	28.40	27.20	27.74	21900
2005-11-11	27.68	28.00	27.67	27.95	10900
2005-11-14	28.00	28.11	27.30	27.37	16700
2005-11-15	27.30	27.56	26.50	26.50	23600
2005-11-16	26.70	26.90	25.92	26.01	15400
2005-11-17	26.15	26.54	26.01	26.54	17000
2005-11-18	26.79	27.33	26.69	27.28	21900
2005-11-21	27.22	27.60	26.91	27.49	10900
2005-11-22	27.49	27.59	27.25	27.51	9400
2005-11-23	27.52	27.80	27.40	27.73	5500
2005-11-25	27.73	27.81	27.73	27.81	1700
2005-11-28	27.81	27.81	26.75	26.78	13800
2005-11-29	26.78	27.14	26.78	26.91	16900
2005-11-30	27.00	27.74	27.00	27.74	25200
2005-12-01	27.80	28.00	27.56	27.99	30800
2005-12-02	27.90	28.45	27.76	28.45	24500
2005-12-05	28.40	28.49	28.08	28.37	13200
2005-12-06	28.42	28.94	28.42	28.49	11800
2005-12-07	28.55	28.55	27.93	28.04	13000
2005-12-08	28.00	29.06	27.98	28.55	13400
2005-12-09	28.62	28.90	28.35	28.90	7700
2005-12-12	28.90	29.00	28.64	28.93	12700
2005-12-13	28.70	28.88	28.60	28.88	15300
2005-12-14	28.88	29.18	28.85	28.93	11300
2005-12-15	28.88	28.88	27.97	28.30	15700
2005-12-16	28.30	28.38	27.80	28.20	82900
2005-12-19	28.12	28.12	27.40	27.53	19300
2005-12-20	27.45	27.61	27.25	27.50	24800
2005-12-21	27.40	27.69	27.25	27.62	9300
2005-12-22	27.47	27.80	27.27	27.74	18300
2005-12-23	27.84	27.89	27.65	27.82	2600
2005-12-27	27.78	27.78	27.00	27.00	12800
2005-12-28	27.08	28.19	27.02	28.18	26700
2005-12-29	28.18	28.18	27.60	27.78	19500
2005-12-30	27.70	27.94	27.53	27.76	17100
2006-01-03	27.70	27.70	26.72	27.07	23200
2006-01-04	27.07	27.83	27.06	27.53	15100
2006-01-05	27.50	27.91	27.45	27.72	18400
2006-01-06	27.72	28.17	27.59	28.17	20400
2006-01-09	28.25	28.85	28.25	28.68	7900
2006-01-10	28.60	29.45	28.58	29.33	17000
2006-01-11	29.34	29.46	29.03	29.43	27300
2006-01-12	29.33	29.45	29.00	29.00	11000
2006-01-13	29.18	29.59	29.18	29.52	18600
2006-01-17	29.42	29.45	28.94	29.02	14400
2006-01-18	28.95	29.30	28.95	29.29	16700
2006-01-19	29.30	30.00	29.29	29.99	13600
2006-01-20	30.00	30.00	29.28	29.30	16700
2006-01-23	29.25	29.41	29.02	29.32	14800
2006-01-24	29.30	29.99	29.15	29.99	30700
2006-01-25	29.90	30.00	29.77	30.00	13700
2006-01-26	30.00	30.78	29.70	30.78	40300
2006-01-27	30.68	31.80	30.38	31.71	33400
2006-01-30	31.61	31.76	30.88	31.14	26700
2006-01-31	31.17	31.17	30.63	30.92	23800
2006-02-01	30.77	31.82	30.73	31.82	16700
2006-02-02	31.80	31.81	30.74	30.85	21500
2006-02-03	30.80	31.15	30.41	30.41	12700
2006-02-06	30.42	30.42	29.95	30.31	9200
2006-02-07	30.21	31.10	30.13	30.44	18300
2006-02-08	30.19	30.85	30.19	30.82	14000
2006-02-09	30.92	31.36	30.82	31.15	21600
2006-02-10	31.10	31.17	30.26	31.06	40000
2006-02-13	30.57	30.58	29.95	30.20	15800
2006-02-14	30.15	30.30	29.90	30.19	36300
2006-02-15	30.14	30.71	30.04	30.40	15000
2006-02-16	30.47	30.93	30.38	30.93	7100
2006-02-17	31.18	31.39	31.01	31.39	11700
2006-02-21	31.19	31.31	31.07	31.25	20200
2006-02-22	31.25	32.48	31.25	32.18	20100
2006-02-23	32.10	32.47	31.79	31.79	19600
2006-02-24	31.69	32.35	31.44	32.34	16800
2006-02-27	32.14	32.57	32.05	32.57	15200
2006-02-28	32.57	32.57	31.85	31.87	94900
2006-03-01	31.82	32.46	31.67	32.40	13800
2006-03-02	32.32	32.78	31.84	31.85	20400
2006-03-03	31.80	32.03	31.40	31.50	18200
2006-03-06	31.50	31.50	30.60	30.72	30800
2006-03-07	30.65	30.65	29.99	30.16	29400
2006-03-08	30.10	30.62	29.90	30.53	18400
2006-03-09	30.36	30.70	30.07	30.32	30500
2006-03-10	30.32	30.72	29.99	30.72	28800
2006-03-13	30.71	30.89	30.46	30.68	20600
2006-03-14	30.60	31.20	30.58	30.80	30800
2006-03-15	30.79	30.90	30.53	30.79	17600
2006-03-16	30.75	30.89	30.36	30.51	18200
2006-03-17	30.65	30.95	30.49	30.94	88500
2006-03-20	30.80	32.10	30.80	32.00	29900
2006-03-21	31.88	31.95	31.36	31.51	35800
2006-03-22	31.40	32.22	31.35	32.22	17300
2006-03-23	32.15	32.15	31.63	31.98	18000
2006-03-24	31.98	32.25	31.90	32.25	13200
2006-03-27	32.30	32.30	31.87	32.02	8000
2006-03-28	31.94	32.01	31.37	31.60	18500
2006-03-29	31.75	32.35	31.74	32.30	15200
2006-03-30	32.31	32.31	31.29	31.60	20500
2006-03-31	31.54	31.88	30.72	31.66	41800
2006-04-03	31.76	31.79	31.21	31.22	18100
2006-04-04	31.22	31.50	31.05	31.50	30100
2006-04-05	31.52	31.57	31.30	31.45	19500
2006-04-06	31.35	31.62	31.20	31.50	18600
2006-04-07	31.65	31.70	30.55	30.55	32900
2006-04-10	30.30	30.45	29.13	29.22	19600
2006-04-11	29.57	30.34	29.03	29.04	29700
2006-04-12	29.04	29.50	28.98	29.16	16000
2006-04-13	29.26	29.75	28.77	28.81	39700
2006-04-17	28.71	28.71	27.22	27.67	38500
2006-04-18	27.69	28.52	27.69	28.52	35600
2006-04-19	28.77	30.05	28.77	30.05	38500
2006-04-20	29.85	29.85	29.29	29.84	11100
2006-04-21	30.34	30.34	29.28	29.37	23800
2006-04-24	29.37	29.37	28.30	28.30	9700
2006-04-25	28.15	28.34	27.92	28.34	22300
2006-04-26	28.25	29.51	28.15	28.46	26500
2006-04-27	28.36	28.96	28.09	28.58	20600
2006-04-28	28.65	29.72	28.65	28.69	26700
2006-05-01	28.69	29.59	28.54	28.70	38000
2006-05-02	28.80	28.80	28.14	28.25	34200
2006-05-03	28.11	28.25	27.89	27.95	21200
2006-05-04	27.80	28.74	27.74	28.73	31600
2006-05-05	28.75	29.63	28.75	29.49	13400
2006-05-08	29.65	29.85	29.59	29.68	12000
2006-05-09	29.22	29.22	29.00	29.20	12200
2006-05-10	29.05	29.19	28.81	28.87	23600
2006-05-11	28.70	28.70	27.51	27.87	50200
2006-05-12	27.82	27.85	27.60	27.62	38100
2006-05-15	27.45	28.93	27.34	28.78	51300
2006-05-16	28.76	29.70	28.50	29.25	24200
2006-05-17	29.15	29.50	28.28	28.75	56600
2006-05-18	28.25	28.73	27.67	27.90	46500
2006-05-19	27.91	29.48	27.70	28.83	45100
2006-05-22	28.73	30.10	28.20	29.61	49400
2006-05-23	29.70	29.89	27.75	27.98	53700
2006-05-24	27.88	29.22	27.79	29.14	75100
2006-05-25	29.02	29.50	29.02	29.50	25000
2006-05-26	29.50	29.58	29.30	29.32	20200
2006-05-30	29.26	29.29	28.21	28.75	63100
2006-05-31	28.93	29.35	28.80	29.35	85300
2006-06-01	29.40	30.21	29.10	29.81	68200
2006-06-02	29.90	29.99	28.93	29.25	90900
2006-06-05	29.10	29.17	27.90	28.05	107700
2006-06-06	27.92	27.92	26.96	27.35	42800
2006-06-07	27.70	28.45	27.30	27.52	32400
2006-06-08	27.37	28.00	26.68	27.96	40500
2006-06-09	28.05	28.49	27.10	27.12	25300
2006-06-12	26.16	27.13	26.16	26.56	38200
2006-06-13	26.56	27.74	26.56	26.83	56700
2006-06-14	26.75	27.33	26.27	27.17	35100
2006-06-15	27.20	28.60	27.16	28.43	20900
2006-06-16	28.43	28.52	27.15	27.29	162700
2006-06-19	27.29	27.29	26.30	26.38	30000
2006-06-20	26.37	26.43	25.95	26.05	39000
2006-06-21	26.05	26.80	26.05	26.63	33400
2006-06-22	26.63	27.85	26.55	27.72	47200
2006-06-23	27.60	27.90	26.95	27.20	26200
2006-06-26	27.28	28.27	27.28	28.24	21100
2006-06-27	28.30	28.32	26.80	27.01	46500
2006-06-28	27.01	27.65	26.58	26.97	83100
2006-06-29	27.12	29.28	27.12	29.27	38500
2006-06-30	29.40	30.35	28.71	30.35	64400
2006-07-03	30.20	30.20	29.70	29.74	18400
2006-07-05	29.64	30.25	29.10	30.13	42800
2006-07-06	31.03	31.03	29.37	30.18	40000
2006-07-07	30.00	30.07	28.46	28.48	28100
2006-07-10	28.37	28.95	28.37	28.58	32300
2006-07-11	28.43	28.52	27.51	28.40	27100
2006-07-12	28.30	28.43	27.27	27.28	19600
2006-07-13	27.29	27.63	26.47	27.05	53600
2006-07-14	27.00	27.15	26.50	26.89	28100
2006-07-17	26.89	27.24	26.25	26.81	41100
2006-07-18	26.88	27.36	26.70	27.26	48700
2006-07-19	27.34	28.96	27.32	28.86	43500
2006-07-20	28.98	28.98	27.00	27.04	41300
2006-07-21	27.04	27.04	26.12	26.54	26300
2006-07-24	26.65	28.65	26.65	28.60	36000
2006-07-25	28.65	28.98	27.65	28.59	31700
2006-07-26	28.50	28.67	27.73	28.15	26100
2006-07-27	28.30	28.30	26.68	26.84	32100
2006-07-28	26.90	28.50	26.54	27.98	36500
2006-07-31	27.65	28.29	27.36	27.36	36800
2006-08-01	27.36	27.37	26.61	26.84	56300
2006-08-02	26.99	27.45	26.61	27.03	55300
2006-08-03	26.75	27.25	26.46	26.96	46500
2006-08-04	27.18	27.57	26.19	26.48	33900
2006-08-07	26.50	27.01	26.40	26.72	29800
2006-08-08	26.71	26.88	26.20	26.27	38300
2006-08-09	26.45	27.37	26.40	26.53	54300
2006-08-10	26.31	27.41	26.31	27.21	26500
2006-08-11	27.19	27.19	26.40	26.77	27300
2006-08-14	26.92	27.98	26.82	27.15	17800
2006-08-15	27.50	28.17	27.48	28.10	13700
2006-08-16	28.25	29.48	28.25	28.85	45100
2006-08-17	28.72	29.28	28.72	29.08	15300
2006-08-18	29.22	29.22	28.40	29.04	15800
2006-08-21	28.85	28.85	27.69	27.85	41600
2006-08-22	27.75	28.15	27.42	27.84	20400
2006-08-23	27.95	28.27	27.57	27.90	27000
2006-08-24	28.06	28.06	27.29	27.63	19600
2006-08-25	27.55	28.10	27.55	27.75	13500
2006-08-28	27.85	28.90	27.55	28.90	17500
2006-08-29	29.00	29.93	28.72	29.89	37400
2006-08-30	30.14	30.63	29.39	29.39	49400
2006-08-31	29.45	30.00	29.39	29.45	24800
2006-09-01	29.60	29.90	29.21	29.21	18500
2006-09-05	29.13	29.80	29.05	29.76	19000
2006-09-06	29.62	29.77	28.18	28.36	36300
2006-09-07	28.30	28.75	27.83	27.85	18300
2006-09-08	27.77	27.99	27.77	27.89	6900
2006-09-11	27.80	29.38	27.76	29.29	23500
2006-09-12	29.40	30.61	29.26	30.07	73400
2006-09-13	30.12	30.12	28.83	29.07	51100
2006-09-14	28.97	29.21	28.51	29.19	27000
2006-09-15	29.40	30.00	28.62	30.00	122100
2006-09-18	29.82	29.82	28.50	28.63	34800
2006-09-19	28.70	29.20	27.59	28.29	41200
2006-09-20	28.38	29.34	28.01	28.39	50900
2006-09-21	28.42	29.30	28.11	28.59	25400
2006-09-22	28.45	28.62	27.65	28.58	37900
2006-09-25	28.52	28.90	28.40	28.70	29600
2006-09-26	28.80	28.80	28.39	28.40	21400
2006-09-27	28.25	29.31	28.25	28.42	36200
2006-09-28	28.58	28.85	28.04	28.43	26700
2006-09-29	28.44	28.44	27.82	27.88	58100
2006-10-02	27.88	28.23	27.04	27.24	39100
2006-10-03	27.25	28.62	26.63	28.39	76600
2006-10-04	28.25	28.71	28.25	28.71	28900
2006-10-05	28.50	28.99	28.50	28.78	24400
2006-10-06	28.64	28.78	28.05	28.06	34700
2006-10-09	28.00	28.57	27.87	28.35	18500
2006-10-10	28.42	28.61	28.03	28.30	18100
2006-10-11	28.20	28.50	27.75	27.98	20000
2006-10-12	28.18	28.88	28.05	28.87	28000
2006-10-13	28.97	29.48	28.95	29.40	26500
2006-10-16	29.40	30.22	29.40	30.15	22900
2006-10-17	30.00	30.20	29.57	30.19	29700
2006-10-18	30.24	30.50	29.05	29.30	49500
2006-10-19	29.30	30.31	29.28	29.60	19300
2006-10-20	29.70	29.91	29.30	29.45	11600
2006-10-23	29.25	29.88	29.00	29.48	17100
2006-10-24	29.33	29.89	29.20	29.63	8400
2006-10-25	29.51	29.99	28.91	29.79	21700
2006-10-26	29.80	30.26	29.32	30.08	40600
2006-10-27	30.00	30.00	29.07	29.22	19800
2006-10-30	29.08	29.96	28.92	29.71	21500
2006-10-31	29.80	29.80	29.02	29.12	21200
2006-11-01	29.16	29.36	27.75	27.80	29800
2006-11-02	27.70	28.05	27.60	27.80	31700
2006-11-03	27.98	28.38	27.57	28.07	23900
2006-11-06	28.20	28.56	27.85	28.55	16400
2006-11-07	28.40	29.08	28.15	28.17	16600
2006-11-08	27.98	29.10	27.90	28.79	21600
2006-11-09	28.50	28.81	27.84	27.95	31600
2006-11-10	27.90	28.60	27.90	28.60	14500
2006-11-13	28.30	29.00	28.30	29.00	25300
2006-11-14	28.99	30.12	28.50	30.10	42000
2006-11-15	30.02	30.95	29.70	30.88	52800
2006-11-16	30.74	30.74	29.78	30.15	28700
2006-11-17	30.15	30.15	29.33	29.50	28700
2006-11-20	29.44	30.53	29.44	30.30	20300
2006-11-21	30.26	30.70	30.21	30.70	16800
2006-11-22	30.83	30.83	30.15	30.31	10800
2006-11-24	30.20	30.50	30.14	30.42	6600
2006-11-27	30.24	30.25	28.59	28.59	27100
2006-11-28	28.58	29.18	28.28	28.85	37800
2006-11-29	28.97	29.72	28.89	29.71	77800
2006-11-30	29.77	29.91	29.37	29.73	36300
2006-12-01	29.73	29.97	29.00	29.81	47200
2006-12-04	29.71	30.31	29.71	30.29	49600
2006-12-05	30.48	30.54	29.98	30.19	32500
2006-12-06	30.00	30.44	29.85	30.25	15100
2006-12-07	30.32	30.39	29.72	30.09	31400
2006-12-08	30.07	30.08	29.45	29.61	11100
2006-12-11	29.65	29.70	29.25	29.41	26700
2006-12-12	29.48	30.02	29.25	30.02	21900
2006-12-13	30.20	30.58	30.20	30.45	21500
2006-12-14	30.30	31.27	30.30	31.01	44300
2006-12-15	31.03	31.17	30.40	30.70	58700
2006-12-18	30.76	31.19	30.01	30.16	25500
2006-12-19	30.07	30.64	30.07	30.55	24000
2006-12-20	30.40	31.16	30.63	30.79	109000
2006-12-21	30.88	31.57	30.78	30.93	25200
2006-12-22	30.93	30.98	30.51	30.51	16900
2006-12-26	30.60	31.22	30.60	30.96	21300
2006-12-27	31.10	31.58	30.95	31.51	28800
2006-12-28	31.34	31.50	31.12	31.29	11500
2006-12-29	31.30	31.36	30.10	30.13	29100
2007-01-03	30.30	30.85	29.86	30.28	53100
2007-01-04	30.08	30.96	29.66	30.96	35800
2007-01-05	30.80	30.80	29.17	29.17	51400
2007-01-08	29.17	29.30	28.15	28.35	91800
2007-01-09	28.37	28.67	27.99	28.67	80000
2007-01-10	28.39	28.94	28.39	28.78	41200
2007-01-11	28.92	29.29	28.87	29.24	33400
2007-01-12	29.17	29.47	29.02	29.24	14800
2007-01-16	29.40	29.54	29.00	29.18	20100
2007-01-17	29.10	29.16	28.98	29.02	17100
2007-01-18	29.00	29.08	28.59	28.64	31100
2007-01-19	28.74	28.93	28.25	28.84	15400
2007-01-22	28.65	28.76	28.25	28.50	26300
2007-01-23	28.58	29.29	28.58	29.14	19800
2007-01-24	29.14	29.82	29.08	29.56	29300
2007-01-25	29.53	29.65	28.89	29.21	39200
2007-01-26	29.21	29.49	28.89	29.41	17100
2007-01-29	29.39	29.40	28.81	29.03	29100
2007-01-30	29.04	29.30	28.89	29.18	24200
2007-01-31	29.06	29.14	28.70	29.14	35300
2007-02-01	28.80	29.22	28.50	29.03	34500
2007-02-02	29.10	29.80	28.86	29.35	33000
2007-02-05	29.23	29.23	28.61	28.88	27100
2007-02-06	28.98	29.04	28.72	29.00	23800
2007-02-07	29.01	29.33	28.89	28.97	31300
2007-02-08	28.90	29.18	28.86	29.15	17000
2007-02-09	29.15	29.15	28.27	28.66	46400
2007-02-12	28.64	28.81	28.13	28.48	18538
2007-02-13	28.55	28.99	28.55	28.74	21600
2007-02-14	28.71	28.76	28.20	28.30	27200
2007-02-15	28.30	28.30	28.00	28.03	40400
2007-02-16	28.04	28.30	27.84	28.16	28100
2007-02-20	28.09	28.69	27.90	28.60	21200
2007-02-21	28.45	28.90	28.35	28.88	22500
2007-02-22	28.86	29.08	28.63	29.00	22600
2007-02-23	28.96	28.96	28.10	28.17	37500
2007-02-26	28.25	28.30	27.85	28.24	34400
2007-02-27	28.04	28.12	27.50	27.80	64000
2007-02-28	27.79	28.24	27.71	28.06	53800
2007-03-01	28.00	28.36	27.70	27.74	50408
2007-03-02	27.55	27.67	26.98	27.01	62600
2007-03-05	26.85	27.57	26.15	26.16	40500
2007-03-06	26.35	27.50	26.35	27.35	25400
2007-03-07	27.27	27.27	26.47	26.52	35900
2007-03-08	26.70	26.89	26.12	26.24	32700
2007-03-09	26.40	26.75	26.00	26.23	34400
2007-03-12	26.25	26.80	26.08	26.78	15300
2007-03-13	26.67	26.81	25.81	25.86	37600
2007-03-14	25.78	26.73	25.75	26.70	33800
2007-03-15	26.74	26.97	26.11	26.97	28200
2007-03-16	26.97	26.97	25.68	25.96	81800
2007-03-19	26.10	27.47	26.10	26.77	47200
2007-03-20	26.81	27.00	26.38	27.00	23100
2007-03-21	27.00	28.37	26.87	28.34	31600
2007-03-22	28.47	28.60	27.79	28.25	22700
2007-03-23	28.25	28.69	28.25	28.54	23200
2007-03-26	28.47	28.75	28.11	28.60	20800
2007-03-27	28.49	28.50	27.47	27.56	16300
2007-03-28	27.50	27.75	27.34	27.67	96600
2007-03-29	27.88	27.91	26.43	27.54	36400
2007-03-30	27.60	28.51	27.54	28.51	40900
2007-04-02	28.53	28.53	27.61	28.31	48200
2007-04-03	28.39	28.92	28.37	28.75	39200
2007-04-04	28.69	28.85	28.35	28.74	24800
2007-04-05	28.70	28.85	28.50	28.61	19400
2007-04-09	28.60	28.80	28.00	28.19	111000
2007-04-10	28.13	28.80	28.13	28.22	20600
2007-04-11	28.23	28.24	27.50	27.77	45500
2007-04-12	27.77	28.12	27.41	28.02	30900
2007-04-13	28.00	28.80	28.00	28.58	39630
2007-04-16	28.68	29.01	28.68	29.01	48200
2007-04-17	29.00	29.00	28.22	28.57	31400
2007-04-18	28.49	28.99	28.49	28.75	30200
2007-04-19	28.65	28.89	28.07	28.24	35800
2007-04-20	28.60	28.87	28.60	28.71	23570
2007-04-23	28.65	29.40	28.57	29.09	48600
2007-04-24	29.14	29.41	28.65	29.15	64700
2007-04-25	29.15	29.66	28.89	29.29	77400
2007-04-26	28.00	28.42	27.85	27.90	88110
2007-04-27	27.87	27.87	27.26	27.56	48800
2007-04-30	27.55	28.03	27.32	27.36	124100
2007-05-01	27.36	27.85	26.76	27.34	68900
2007-05-02	27.20	28.58	27.18	28.25	92700
2007-05-03	28.20	28.40	27.74	27.94	75000
2007-05-04	28.05	28.05	27.65	27.92	45800
2007-05-07	27.94	28.02	27.27	27.34	87500
2007-05-08	27.24	27.40	26.83	27.27	45800
2007-05-09	27.05	27.38	27.03	27.34	39100
2007-05-10	27.15	27.15	26.50	26.67	65100
2007-05-11	26.85	27.32	26.85	27.25	34700
2007-05-14	27.15	27.15	26.64	26.98	71200
2007-05-15	26.98	27.34	26.84	26.91	128500
2007-05-16	27.00	27.24	26.76	27.10	82900
2007-05-17	27.05	27.09	26.88	27.01	93600
2007-05-18	27.01	27.33	26.47	27.25	60120
2007-05-21	27.15	27.35	27.01	27.28	105500
2007-05-22	27.20	28.21	27.19	28.05	74200
2007-05-23	28.04	28.35	27.82	28.09	88700
2007-05-24	28.02	28.61	27.91	28.09	74000
2007-05-25	28.20	28.50	28.01	28.32	55200
2007-05-29	28.40	29.00	28.40	28.66	49000
2007-05-30	28.55	28.91	28.07	28.69	74800
2007-05-31	28.69	29.49	28.50	28.53	130100
2007-06-01	28.60	28.90	28.43	28.69	27100
2007-06-04	28.65	29.47	28.65	29.40	89000
2007-06-05	29.35	29.43	29.02	29.27	67800
2007-06-06	29.20	29.34	28.81	29.06	57300
2007-06-07	29.00	29.01	28.53	28.74	64300
2007-06-08	28.94	29.00	28.47	28.97	72400
2007-06-11	28.85	29.03	28.55	28.84	39770
2007-06-12	28.60	28.90	28.30	28.39	58600
2007-06-13	28.45	28.99	28.35	28.99	28700
2007-06-14	28.96	29.35	28.76	28.98	36200
2007-06-15	29.45	30.24	29.35	29.82	98500
2007-06-18	29.92	29.92	29.45	29.67	41000
2007-06-19	29.67	30.47	29.57	30.28	44500
2007-06-20	30.44	30.49	29.13	29.27	86600
2007-06-21	29.27	29.93	29.17	29.87	39500
2007-06-22	29.89	29.94	28.45	28.78	108800
2007-06-25	28.81	29.80	28.72	28.81	73500
2007-06-26	28.99	29.08	28.49	28.73	51300
2007-06-27	28.66	29.17	28.50	29.13	39800
2007-06-28	28.80	29.26	28.36	28.93	54100
2007-06-29	29.03	29.80	28.36	28.44	55700
2007-07-02	28.54	29.40	28.24	29.23	39900
2007-07-03	29.30	29.42	28.91	29.04	14100
2007-07-05	29.10	29.10	27.89	28.27	47100
2007-07-06	27.90	28.58	27.90	28.47	40900
2007-07-09	28.46	28.49	27.65	28.26	42800
2007-07-10	28.01	28.05	26.81	26.89	76100
2007-07-11	26.93	27.29	26.57	26.80	42900
2007-07-12	27.00	27.30	26.91	27.16	39200
2007-07-13	27.10	27.28	26.67	27.28	24400
2007-07-16	27.18	27.55	26.89	27.16	40200
2007-07-17	27.27	27.44	27.16	27.25	30400
2007-07-18	27.15	27.50	26.98	27.47	53500
2007-07-19	27.70	27.90	27.70	27.85	15900
2007-07-20	27.79	27.79	26.69	27.38	82200
2007-07-23	27.50	27.69	27.07	27.31	29400
2007-07-24	26.81	26.92	25.70	25.75	74300
2007-07-25	25.85	26.43	25.32	25.93	56600
2007-07-26	25.75	26.02	24.48	25.05	99100
2007-07-27	24.90	25.10	24.35	24.50	92400
2007-07-30	24.50	24.50	23.90	24.18	53700
2007-07-31	24.35	24.46	23.63	23.70	48800
2007-08-01	23.75	24.47	23.44	23.97	53800
2007-08-02	24.01	24.15	23.12	23.54	83300
2007-08-03	23.50	23.62	22.02	22.20	68700
2007-08-06	22.19	22.68	21.45	22.60	78400
2007-08-07	22.43	22.44	20.92	21.84	81600
2007-08-08	22.05	23.14	21.26	22.19	81700
2007-08-09	21.95	22.50	20.84	21.14	101600
2007-08-10	20.90	24.99	20.90	24.84	134800
2007-08-13	24.84	24.92	23.10	23.11	70900
2007-08-14	23.02	23.21	22.25	22.52	41900
2007-08-15	22.57	24.24	22.50	22.98	34800
2007-08-16	22.65	24.96	22.65	24.96	84900
2007-08-17	25.75	27.49	25.75	26.14	99900
2007-08-20	26.25	26.26	24.46	24.88	57200
2007-08-21	24.78	25.82	24.41	24.81	46000
2007-08-22	25.00	25.93	24.90	25.55	25000
2007-08-23	25.65	25.91	24.85	25.17	45200
2007-08-24	25.15	25.34	24.82	25.27	63200
2007-08-27	25.24	25.38	24.46	24.85	73100
2007-08-28	24.73	24.73	24.20	24.20	85700
2007-08-29	24.35	25.29	23.91	24.90	79500
2007-08-30	24.40	25.07	24.30	24.70	50200
2007-08-31	24.95	25.17	24.75	25.03	49600
2007-09-04	24.97	25.00	24.16	24.30	46700
2007-09-05	24.15	24.22	23.28	23.67	85000
2007-09-06	23.70	24.19	22.97	23.57	30100
2007-09-07	23.25	23.68	22.70	23.02	63600
2007-09-10	23.13	23.13	21.50	21.63	61400
2007-09-11	21.70	22.42	21.70	22.37	61000
2007-09-12	22.28	22.47	22.08	22.20	37100
2007-09-13	22.28	22.28	21.73	22.00	83800
2007-09-14	21.81	22.21	21.63	22.17	47700
2007-09-17	22.17	22.66	20.85	21.09	64000
2007-09-18	21.16	23.19	20.95	23.13	118700
2007-09-19	23.45	23.47	22.73	23.05	75300
2007-09-20	22.98	23.46	22.71	23.31	51500
2007-09-21	23.53	23.71	22.54	22.62	80900
2007-09-24	22.71	22.93	22.23	22.47	54300
2007-09-25	22.38	22.78	21.94	22.11	46000
2007-09-26	22.21	22.39	21.20	21.46	112800
2007-09-27	21.51	22.20	21.10	21.76	57000
2007-09-28	21.72	21.78	20.65	20.68	59500
2007-10-01	20.54	22.60	20.50	21.83	115600
2007-10-02	21.90	22.04	21.66	21.86	63800
2007-10-03	21.75	22.08	21.51	22.08	66500
2007-10-04	22.15	22.27	21.74	21.85	38600
2007-10-05	22.04	22.96	21.90	22.54	66200
2007-10-08	22.58	22.89	21.57	21.70	60700
2007-10-09	21.72	22.00	21.25	21.85	78700
2007-10-10	21.88	22.14	21.70	21.98	119400
2007-10-11	22.00	22.11	21.54	21.69	86600
2007-10-12	21.64	22.10	21.64	21.95	51000
2007-10-15	21.93	21.93	21.34	21.45	58500
2007-10-16	21.42	21.79	21.00	21.10	81000
2007-10-17	21.25	21.35	20.81	21.02	106600
2007-10-18	21.00	21.48	20.99	21.10	40400
2007-10-19	21.09	21.25	20.39	20.40	142000
2007-10-22	20.25	20.98	20.20	20.89	48500
2007-10-23	21.00	21.04	20.32	20.67	74700
2007-10-24	20.59	20.62	20.00	20.21	79600
2007-10-25	20.21	20.58	20.00	20.22	66300
2007-10-26	20.34	20.92	20.16	20.89	33500
2007-10-29	20.99	21.11	20.67	20.77	70100
2007-10-30	20.70	21.04	20.40	20.79	35000
2007-10-31	20.80	21.69	20.67	21.44	84800
2007-11-01	20.70	20.90	19.77	19.77	125700
2007-11-02	19.71	19.96	19.00	19.75	77900
2007-11-05	19.45	19.57	19.00	19.36	43800
2007-11-06	19.05	20.26	18.71	20.18	79301
2007-11-07	19.80	19.85	18.98	18.98	53800
2007-11-08	19.07	19.68	18.66	19.52	59000
2007-11-09	19.29	19.60	18.70	19.11	61000
2007-11-12	19.18	20.50	19.18	20.01	56600
2007-11-13	20.27	21.05	20.03	21.05	58400
2007-11-14	21.23	21.23	20.25	20.56	40800
2007-11-15	20.49	20.74	19.86	20.27	44100
2007-11-16	20.31	20.45	19.57	19.84	62700
2007-11-19	19.50	19.60	18.58	19.10	57500
2007-11-20	18.90	19.60	18.70	19.60	160700
2007-11-21	19.37	19.80	19.15	19.21	49800
2007-11-23	19.39	20.09	19.36	19.92	16400
2007-11-26	19.92	19.92	18.50	18.51	49100
2007-11-27	18.90	19.40	18.64	19.38	57492
2007-11-28	19.55	20.71	19.51	20.50	74401
2007-11-29	20.42	20.76	19.97	20.11	113200
2007-11-30	20.48	21.00	19.03	19.08	116100
2007-12-03	19.02	19.15	18.65	18.72	51000
2007-12-04	18.50	18.64	18.05	18.05	45300
2007-12-05	18.17	18.35	18.05	18.28	84200
2007-12-06	18.28	19.49	18.28	19.45	53700
2007-12-07	19.49	19.65	18.71	19.58	57142
2007-12-10	19.31	19.95	19.31	19.90	65300
2007-12-11	20.03	20.15	18.51	18.65	89400
2007-12-12	19.14	19.14	18.24	18.71	84170
2007-12-13	18.45	19.05	18.45	19.00	129400
2007-12-14	18.72	18.91	18.00	18.02	56600
2007-12-17	18.00	18.25	17.68	17.68	123600
2007-12-18	17.82	18.25	17.25	17.99	105200
2007-12-19	18.02	19.04	17.82	18.45	94800
2007-12-20	18.67	18.75	17.66	18.18	89800
2007-12-21	18.50	18.73	18.06	18.50	196200
2007-12-24	18.51	19.10	18.35	18.96	41400
2007-12-26	18.70	19.06	18.52	18.96	86200
2007-12-27	18.92	19.00	18.04	18.21	55900
2007-12-28	18.27	18.52	17.59	17.74	61300
2007-12-31	17.67	17.87	17.10	17.45	81300
2008-01-02	17.48	17.89	17.12	17.43	116000
2008-01-03	17.48	17.58	17.05	17.05	77100
2008-01-04	17.21	17.23	16.84	17.00	91900
2008-01-07	17.00	17.62	16.88	17.20	67100
2008-01-08	17.25	17.45	16.73	16.99	94000
2008-01-09	16.92	17.36	16.60	17.25	60400
2008-01-10	17.08	17.73	16.78	17.47	70819
2008-01-11	17.18	17.38	16.64	16.64	42200
2008-01-14	16.77	16.99	16.61	16.80	24300
2008-01-15	16.60	16.84	16.00	16.33	47500
2008-01-16	16.30	17.16	16.30	16.90	34200
2008-01-17	16.94	17.02	16.00	16.01	48800
2008-01-18	15.93	16.55	15.76	16.01	68700
2008-01-22	15.70	16.94	15.70	16.84	54254
2008-01-23	16.34	17.40	16.10	17.24	54400
2008-01-24	17.20	17.38	16.68	16.97	49000
2008-01-25	17.15	17.27	16.88	16.95	28600
2008-01-28	16.98	17.38	16.05	17.17	42700
2008-01-29	17.24	17.39	16.81	17.34	38200
2008-01-30	17.24	18.17	16.89	17.26	55500
2008-01-31	16.98	18.25	16.98	18.11	69400
2008-02-01	18.32	19.10	17.77	18.99	59400
2008-02-04	19.05	19.25	18.13	18.40	51900
2008-02-05	18.51	19.78	18.51	18.87	113100
2008-02-06	18.99	19.90	18.97	19.10	73900
2008-02-07	18.89	19.41	18.49	19.36	78600
2008-02-08	19.35	19.78	18.76	18.94	51300
2008-02-11	18.78	19.80	18.01	19.38	104200
2008-02-12	19.40	20.26	19.20	19.90	109300
2008-02-13	20.07	20.99	20.07	20.95	86400
2008-02-14	21.04	21.13	19.46	19.80	98300
2008-02-15	19.45	20.27	19.45	20.15	56600
2008-02-19	20.49	20.49	19.55	19.95	76900
2008-02-20	19.85	21.23	19.77	21.18	79800
2008-02-21	21.25	21.29	19.76	19.77	85800
2008-02-22	19.85	20.59	19.61	20.46	70992
2008-02-25	20.47	21.28	20.05	21.02	114300
2008-02-26	20.81	21.65	20.61	20.73	85410
2008-02-27	20.56	21.24	20.17	20.64	87200
2008-02-28	20.51	20.51	19.39	19.87	88000
2008-02-29	19.66	19.93	18.86	19.01	111300
2008-03-03	18.93	19.28	17.94	18.50	133300
2008-03-04	18.32	19.68	18.01	19.53	135800
2008-03-05	19.45	19.46	18.56	18.86	45500
2008-03-06	18.79	18.85	18.20	18.33	111400
2008-03-07	18.14	18.69	17.92	18.29	607100
2008-03-10	18.33	19.15	17.93	18.85	579300
2008-03-11	19.43	20.63	18.96	20.63	483184
2008-03-12	20.70	21.28	19.96	19.96	356055
2008-03-13	19.76	21.67	19.54	21.65	626700
2008-03-14	21.41	21.61	20.39	21.06	401605
2008-03-17	20.25	21.58	20.25	21.08	89500
2008-03-18	21.79	22.03	21.21	22.03	126400
2008-03-19	22.20	22.46	21.48	21.48	56200
2008-03-20	22.37	23.00	22.23	22.45	187500
2008-03-24	22.53	22.99	22.45	22.70	72800
2008-03-25	22.86	23.15	22.49	22.75	48300
2008-03-26	22.75	22.75	22.11	22.57	71100
2008-03-27	22.60	22.60	21.77	22.16	34000
2008-03-28	22.10	22.87	21.53	21.61	37400
2008-03-31	21.50	22.81	21.35	22.34	53600
2008-04-01	22.73	23.09	22.41	22.96	50670
2008-04-02	22.92	23.93	22.59	23.64	64600
2008-04-03	23.47	23.63	22.54	22.68	28400
2008-04-04	22.87	23.03	22.23	22.41	21600
2008-04-07	22.70	23.05	22.00	22.00	43400
2008-04-08	21.88	23.07	21.88	22.78	49700
2008-04-09	22.75	22.75	21.58	21.70	53300
2008-04-10	21.65	22.98	21.65	22.53	29900
2008-04-11	22.09	22.66	20.70	20.70	53100
2008-04-14	20.73	22.56	20.72	21.68	59965
2008-04-15	21.65	22.11	21.37	21.83	22700
2008-04-16	22.00	23.61	21.98	23.61	82900
2008-04-17	23.29	23.54	22.38	22.48	53500
2008-04-18	22.87	23.97	22.87	23.31	62215
2008-04-21	23.00	23.47	22.65	22.68	56412
2008-04-22	22.60	22.81	21.39	21.82	80608
2008-04-23	21.91	21.91	21.01	21.12	46300
2008-04-24	21.15	22.13	20.79	22.11	38022
2008-04-25	22.15	22.23	21.07	21.15	45917
2008-04-28	21.26	22.30	21.06	21.39	41431
2008-04-29	21.22	21.70	20.81	20.90	26885
2008-04-30	20.92	21.68	20.82	21.08	33640
2008-05-01	21.14	22.46	21.14	22.03	43275
2008-05-02	22.27	22.42	20.59	20.87	33115
2008-05-05	20.71	20.95	19.95	20.13	37232
2008-05-06	21.78	21.78	19.51	20.39	63218
2008-05-07	20.07	21.17	19.26	19.28	72169
2008-05-08	19.39	19.39	18.68	18.83	47651
2008-05-09	18.97	19.31	18.51	19.27	28600
2008-05-12	19.15	19.80	18.96	19.80	49800
2008-05-13	19.69	19.90	19.10	19.89	30100
2008-05-14	19.95	20.45	19.35	19.53	43919
2008-05-15	19.37	19.55	19.07	19.38	27450
2008-05-16	19.38	19.44	18.73	18.87	53492
2008-05-19	18.83	19.50	18.71	18.93	63882
2008-05-20	18.78	19.03	18.50	18.63	42895
2008-05-21	18.64	19.02	18.01	18.27	49495
2008-05-22	18.16	18.84	18.07	18.80	47700
2008-05-23	18.65	20.55	17.96	18.20	336417
2008-05-27	18.14	19.48	17.40	19.38	133230
2008-05-28	19.50	20.18	19.24	20.14	45343
2008-05-29	20.05	20.82	20.01	20.45	40682
2008-05-30	20.54	20.83	20.42	20.65	36781
2008-06-02	20.62	20.86	20.31	20.61	128831
2008-06-03	20.72	21.00	20.42	20.59	41707
2008-06-04	20.55	21.20	20.55	20.92	56701
2008-06-05	20.90	21.64	20.90	21.60	51053
2008-06-06	21.48	21.50	20.41	20.41	121491
2008-06-09	20.61	21.11	20.45	20.68	78608
2008-06-10	20.37	21.38	20.17	21.14	45898
2008-06-11	21.05	21.21	20.87	20.87	46942
2008-06-12	21.10	21.35	20.87	20.93	32296
2008-06-13	21.14	21.31	20.94	21.31	20726
2008-06-16	21.27	21.50	21.10	21.26	25607
2008-06-17	21.35	21.45	20.96	21.07	37495
2008-06-18	21.04	21.10	20.66	21.08	40024
2008-06-19	21.09	21.64	20.93	21.59	32143
2008-06-20	21.38	21.73	20.75	21.25	94190
2008-06-23	21.42	21.51	20.96	21.04	23581
2008-06-24	20.80	21.38	20.56	20.84	81507
2008-06-25	20.91	21.42	20.85	21.04	27161
2008-06-26	20.83	21.26	20.54	20.98	49961
2008-06-27	20.97	21.09	20.70	20.94	101474
2008-06-30	20.94	21.62	20.56	20.74	61923
2008-07-01	20.50	21.54	20.41	21.22	61115
2008-07-02	21.22	21.64	20.77	20.77	62399
2008-07-03	20.86	20.86	20.12	20.14	22050
2008-07-07	20.14	20.15	19.38	19.60	74688
2008-07-08	19.60	20.65	19.30	20.61	78116
2008-07-09	20.60	20.61	18.84	18.99	67259
2008-07-10	19.00	19.85	18.92	19.78	37240
2008-07-11	19.60	20.32	19.05	20.27	53016
2008-07-14	20.44	20.44	19.21	19.28	54173
2008-07-15	19.16	21.33	18.85	20.15	44276
2008-07-16	20.21	21.62	20.10	21.58	52584
2008-07-17	21.58	21.81	21.17	21.64	37266
2008-07-18	21.63	21.86	21.17	21.66	28900
2008-07-21	21.70	22.21	21.22	21.78	37289
2008-07-22	21.63	22.92	21.24	21.53	126943
2008-07-23	21.54	21.84	21.26	21.50	60514
2008-07-24	21.46	21.50	21.20	21.48	44411
2008-07-25	21.70	21.90	21.21	21.73	47281
2008-07-28	21.64	21.65	20.95	21.00	24171
2008-07-29	20.91	21.99	20.91	21.62	63091
2008-07-30	21.62	22.00	21.59	21.88	40009
2008-07-31	21.51	21.99	21.51	21.89	36269
2008-08-01	21.78	21.78	20.98	21.30	32416
2008-08-04	21.30	21.72	20.92	21.43	19930
2008-08-05	21.73	21.85	21.52	21.78	54068
2008-08-06	21.75	22.35	21.55	22.20	43418
2008-08-07	22.19	22.19	21.24	21.34	49271
2008-08-08	21.41	22.99	21.41	22.94	60715
2008-08-11	22.80	23.88	22.40	23.70	58176
2008-08-12	23.50	23.96	23.50	23.89	22444
2008-08-13	23.89	24.91	23.39	24.42	44458
2008-08-14	24.26	24.55	23.99	24.50	38114
2008-08-15	24.50	24.50	23.55	24.24	51927
2008-08-18	24.34	24.73	23.66	23.82	31538
2008-08-19	23.63	24.00	23.23	23.38	35080
2008-08-20	23.43	24.03	23.20	23.39	14706
2008-08-21	23.20	24.00	23.04	23.59	36648
2008-08-22	23.74	24.37	23.64	24.35	14900
2008-08-25	24.24	24.24	22.86	23.18	20480
2008-08-26	23.24	23.80	23.01	23.43	14608
2008-08-27	23.35	24.67	23.35	24.31	44182
2008-08-28	24.31	25.53	24.12	25.53	55648
2008-08-29	25.40	25.50	24.98	25.00	49694
2008-09-02	25.01	28.02	25.01	26.76	142593
2008-09-03	26.82	27.50	26.79	27.35	64880
2008-09-04	27.13	27.23	25.90	26.14	49166
2008-09-05	26.12	26.83	25.73	26.72	43495
2008-09-08	27.50	27.77	27.00	27.73	104361
2008-09-09	27.91	28.00	26.88	27.38	46425
2008-09-10	27.62	27.99	27.45	27.57	70278
2008-09-11	27.35	28.04	27.14	28.00	31872
2008-09-12	27.99	28.44	27.58	28.44	81969
2008-09-15	27.60	28.50	26.99	27.01	71492
2008-09-16	26.60	28.39	26.20	28.39	74463
2008-09-17	28.11	28.35	26.06	26.24	72385
2008-09-18	26.70	28.00	25.57	27.98	108928
2008-09-19	28.74	29.71	28.33	29.01	240910
2008-09-22	29.00	30.00	28.40	29.65	95731
2008-09-23	29.75	29.75	26.56	27.19	156400
2008-09-24	27.21	27.21	26.43	26.76	111999
2008-09-25	26.86	28.59	26.82	28.32	91956
2008-09-26	27.62	28.75	26.86	28.73	82398
2008-09-29	28.08	29.29	27.85	28.57	70139
2008-09-30	29.02	29.26	27.75	27.75	118567
2008-10-01	27.47	29.48	27.07	29.34	129104
2008-10-02	29.15	29.15	27.53	28.38	83200
2008-10-03	28.77	28.77	26.14	26.22	94823
2008-10-06	25.50	25.50	23.24	23.80	187848
2008-10-07	23.85	24.23	22.99	23.31	107539
2008-10-08	22.33	23.06	20.94	20.95	152392
2008-10-09	21.05	21.20	18.90	18.90	120718
2008-10-10	17.83	19.20	17.00	19.20	216079
2008-10-13	19.44	20.36	18.84	20.36	156478
2008-10-14	21.00	21.00	19.47	20.42	105616
2008-10-15	20.38	21.55	19.98	20.27	98742
2008-10-16	20.46	23.69	19.81	23.53	132096
2008-10-17	22.77	23.95	22.01	22.27	192305
2008-10-20	22.41	23.67	22.16	23.67	81520
2008-10-21	23.39	23.74	22.39	23.02	104031
2008-10-22	22.40	23.19	21.78	21.78	97543
2008-10-23	21.69	22.75	21.15	22.45	125854
2008-10-24	21.00	22.47	20.71	21.56	116103
2008-10-27	21.20	21.40	20.50	20.57	95532
2008-10-28	20.62	22.24	20.27	22.00	132833
2008-10-29	23.45	23.45	21.93	22.25	178015
2008-10-30	22.92	24.29	22.53	23.62	139115
2008-10-31	23.59	26.13	23.19	25.81	152089
2008-11-03	25.67	27.25	25.67	26.00	171244
2008-11-04	26.38	27.49	26.38	26.89	127718
2008-11-05	26.48	27.61	25.64	25.75	123523
2008-11-06	25.50	27.36	25.42	25.92	181808
2008-11-07	26.25	27.00	25.87	26.49	88069
2008-11-10	27.19	27.65	26.06	27.02	132207
2008-11-11	26.89	27.93	26.81	27.02	175518
2008-11-12	26.56	26.74	25.48	25.92	158229
2008-11-13	26.11	26.25	24.02	25.74	215467
2008-11-14	25.23	26.24	24.80	25.02	133696
2008-11-17	24.70	25.75	24.35	24.50	85315
2008-11-18	24.24	24.74	22.75	23.85	129271
2008-11-19	23.83	24.08	23.07	23.40	149183
2008-11-20	23.18	23.48	21.33	21.43	128766
2008-11-21	21.64	21.75	19.75	21.25	184436
2008-11-24	21.43	23.01	20.51	21.90	169290
2008-11-25	22.00	22.16	19.83	20.20	319302
2008-11-26	19.68	21.52	19.68	21.25	131641
2008-11-28	20.99	21.25	20.85	21.08	87625
2008-12-01	20.97	21.36	20.28	20.32	183875
2008-12-02	20.76	20.76	19.54	20.12	190211
2008-12-03	19.59	20.23	19.59	19.97	156958
2008-12-04	19.71	20.14	19.08	19.63	108983
2008-12-05	19.20	20.44	18.34	20.13	158467
2008-12-08	20.59	20.59	19.62	20.05	136007
2008-12-09	19.84	20.01	18.92	19.46	109260
2008-12-10	19.67	20.27	19.32	19.66	79631
2008-12-11	19.43	19.98	18.00	18.20	101419
2008-12-12	17.77	18.93	17.59	18.90	82010
2008-12-15	18.97	19.32	17.90	18.11	52319
2008-12-16	18.48	19.08	18.20	18.80	111603
2008-12-17	18.52	19.79	18.28	19.66	68493
2008-12-18	19.66	19.90	18.68	19.17	49827
2008-12-19	19.45	20.16	17.88	17.92	176294
2008-12-22	17.81	18.32	17.52	17.60	74970
2008-12-23	18.51	18.98	17.95	18.14	63174
2008-12-24	18.41	18.41	17.91	17.91	50091
2008-12-26	18.28	18.54	17.90	18.00	56074
2008-12-29	18.00	18.61	17.92	18.55	127453
2008-12-30	18.73	19.35	18.59	19.21	96244
2008-12-31	19.32	20.52	19.32	19.84	105970
2009-01-02	19.76	20.82	19.39	19.66	80111
2009-01-05	19.70	19.99	18.74	19.13	97945
2009-01-06	19.34	19.96	19.23	19.68	73664
2009-01-07	19.49	19.90	18.95	19.06	66798
2009-01-08	19.17	19.75	18.91	19.04	32956
2009-01-09	18.98	19.24	17.90	17.93	31110
2009-01-12	18.00	18.44	17.50	17.78	65148
2009-01-13	17.73	18.32	17.73	18.15	50407
2009-01-14	17.87	17.88	16.57	16.61	64132
2009-01-15	16.60	16.96	15.55	16.96	69168
2009-01-16	17.16	17.40	16.02	17.01	43588
2009-01-20	16.84	16.98	15.45	15.45	50593
2009-01-21	15.58	16.66	15.51	16.55	77133
2009-01-22	16.21	16.33	15.56	15.65	35832
2009-01-23	15.23	16.07	15.23	15.53	42942
2009-01-26	15.55	16.00	15.10	15.47	67650
2009-01-27	15.48	16.20	15.33	15.91	33487
2009-01-28	16.17	16.53	16.15	16.35	46887
2009-01-29	16.19	16.44	15.16	15.16	46691
2009-01-30	15.36	16.05	15.12	15.35	91900
2009-02-02	15.25	15.36	14.81	15.15	84545
2009-02-03	15.21	15.35	14.67	14.73	89970
2009-02-04	14.69	15.57	14.52	14.84	94789
2009-02-05	14.68	15.85	14.61	15.31	62543
2009-02-06	15.29	17.30	15.06	16.76	81397
2009-02-09	16.62	16.78	16.02	16.37	42134
2009-02-10	16.33	16.87	16.05	16.46	97617
2009-02-11	16.55	16.92	15.96	16.03	57612
2009-02-12	15.89	16.35	15.49	16.24	33188
2009-02-13	16.30	16.57	15.64	15.70	31179
2009-02-17	15.22	15.22	14.50	14.51	60033
2009-02-18	14.61	15.26	14.21	14.50	58193
2009-02-19	14.61	14.88	13.78	13.84	32339
2009-02-20	13.47	13.74	13.06	13.22	44099
2009-02-23	13.28	13.28	11.56	11.68	141691
2009-02-24	11.87	12.22	11.75	12.09	102338
2009-02-25	11.96	11.96	11.11	11.38	75388
2009-02-26	11.55	11.68	11.03	11.11	49987
2009-02-27	10.93	11.16	10.66	10.83	93500
2009-03-02	10.71	10.79	9.70	10.00	159652
2009-03-03	10.24	10.24	8.84	8.93	136332
2009-03-04	9.05	9.24	8.86	9.11	80480
2009-03-05	8.95	9.10	8.50	8.64	84107
2009-03-06	8.70	8.83	8.11	8.55	60132
2009-03-09	8.42	8.70	7.93	7.97	72838
2009-03-10	8.16	8.54	7.85	8.15	87319
2009-03-11	8.22	8.35	8.10	8.16	38922
2009-03-12	8.15	8.68	8.06	8.60	58126
2009-03-13	8.62	8.89	8.61	8.67	69678
2009-03-16	8.73	9.18	8.70	8.73	62890
2009-03-17	8.81	9.68	8.73	9.59	106205
2009-03-18	9.59	10.59	9.36	10.59	117024
2009-03-19	10.68	10.73	9.50	9.64	142358
2009-03-20	9.73	9.73	8.72	8.76	116819
2009-03-23	9.08	9.51	8.84	9.31	103685
2009-03-24	9.13	9.44	9.00	9.23	90884
2009-03-25	9.34	9.86	8.98	9.41	47094
2009-03-26	9.50	9.51	9.11	9.27	69295
2009-03-27	9.15	9.34	8.95	8.97	74761
2009-03-30	8.74	8.78	8.42	8.73	51603
2009-03-31	8.78	9.44	8.63	9.20	65313
2009-04-01	9.08	9.25	8.62	8.81	47560
2009-04-02	8.98	9.87	8.82	9.70	61263
2009-04-03	9.65	9.65	8.92	9.55	77659
2009-04-06	9.55	9.69	9.01	9.25	87923
2009-04-07	9.11	9.16	8.35	8.36	55014
2009-04-08	8.39	8.57	8.30	8.57	32720
2009-04-09	8.78	9.23	8.76	9.19	70119
2009-04-13	9.19	10.66	9.05	10.61	46727
2009-04-14	10.55	10.57	9.76	10.06	73365
2009-04-15	10.05	10.75	10.05	10.53	49347
2009-04-16	10.65	10.77	10.00	10.76	69751
2009-04-17	10.80	10.84	10.50	10.81	51642
2009-04-20	10.66	10.66	10.00	10.08	65637
2009-04-21	10.15	11.35	10.02	11.20	50585
2009-04-22	11.14	11.92	10.77	11.64	77688
2009-04-23	11.71	11.74	10.97	11.15	99337
2009-04-24	11.28	11.72	11.20	11.58	126104
2009-04-27	11.32	12.10	11.29	11.57	145033
2009-04-28	11.60	12.83	11.60	12.57	55175
2009-04-29	12.56	14.04	12.28	13.77	72807
2009-04-30	13.80	15.04	13.80	13.87	77322
2009-05-01	13.88	13.99	12.74	12.95	55220
2009-05-04	13.00	13.57	12.73	13.16	86306
2009-05-05	13.00	13.32	12.37	12.93	63806
2009-05-06	13.04	13.06	12.17	12.33	52707
2009-05-07	12.18	12.89	11.81	11.81	67158
2009-05-08	11.77	12.13	11.16	11.97	61430
2009-05-11	11.80	11.80	10.52	10.99	53539
2009-05-12	11.17	11.43	10.81	10.93	54393
2009-05-13	11.00	11.00	10.07	10.49	55033
2009-05-14	10.57	10.95	10.49	10.52	42914
2009-05-15	10.52	10.71	10.11	10.16	80746
2009-05-18	10.30	11.00	10.17	10.99	57581
2009-05-19	10.99	10.99	10.39	10.85	36952
2009-05-20	10.88	11.00	10.02	10.11	95145
2009-05-21	10.00	10.31	9.79	10.04	89466
2009-05-22	10.07	10.27	9.11	9.42	83570
2009-05-26	9.28	9.88	9.18	9.88	92486
2009-05-27	9.85	10.18	9.59	9.89	55219
2009-05-28	9.99	10.19	9.39	10.03	39407
2009-05-29	10.04	10.26	9.46	10.18	53835
2009-06-01	10.32	10.61	10.32	10.54	58073
2009-06-02	10.55	10.65	10.27	10.59	68956
2009-06-03	10.54	10.54	10.26	10.38	40310
2009-06-04	10.47	10.89	10.40	10.65	69909
2009-06-05	10.83	11.08	10.68	10.97	34181
2009-06-08	10.77	11.11	10.35	10.98	49235
2009-06-09	10.98	11.11	10.44	10.48	22564
2009-06-10	10.57	10.67	9.92	9.98	60836
2009-06-11	10.03	10.41	9.77	9.80	69458
2009-06-12	9.76	10.31	9.47	10.31	48066
2009-06-15	10.06	10.23	9.58	10.10	56786
2009-06-16	10.21	10.21	9.34	9.35	32975
2009-06-17	9.41	9.96	9.27	9.83	88081
2009-06-18	9.79	10.23	9.67	10.05	59046
2009-06-19	10.21	10.31	9.95	10.14	86495
2009-06-22	10.02	10.63	9.99	10.04	84956
2009-06-23	10.12	10.38	10.03	10.07	71530
2009-06-24	10.17	10.67	10.02	10.09	52788
2009-06-25	10.00	10.42	9.95	10.42	68369
2009-06-26	10.34	11.75	10.01	11.61	206990
2009-06-29	11.56	11.60	10.87	11.51	133293
2009-06-30	11.51	12.24	11.39	11.60	89542
2009-07-01	11.57	12.22	11.57	12.07	94644
2009-07-02	11.86	11.86	10.80	10.80	79269
2009-07-06	10.84	11.06	10.52	10.71	87088
2009-07-07	10.75	10.96	10.27	10.27	32919
2009-07-08	10.34	10.50	10.11	10.43	51143
2009-07-09	10.49	10.54	9.86	9.99	80661
2009-07-10	9.93	10.04	9.56	10.02	37261
2009-07-13	10.03	10.87	9.93	10.85	82267
2009-07-14	10.75	10.85	10.23	10.58	39177
2009-07-15	10.68	11.54	10.43	11.45	58984
2009-07-16	11.43	12.02	11.18	11.94	66405
2009-07-17	12.00	12.00	11.20	11.42	65395
2009-07-20	11.42	11.51	10.62	11.03	140963
2009-07-21	11.05	11.93	11.03	11.24	103199
2009-07-22	11.17	11.75	11.17	11.51	51941
2009-07-23	11.45	12.70	11.38	12.64	105172
2009-07-24	12.51	12.65	12.29	12.54	58167
2009-07-27	12.40	12.54	11.62	11.85	89178
2009-07-28	11.66	12.36	11.66	12.30	66499
2009-07-29	12.19	12.50	11.85	12.11	144180
2009-07-30	12.29	12.63	11.97	12.39	51285
2009-07-31	12.31	12.60	12.28	12.53	74881
2009-08-03	12.51	13.03	11.97	13.01	74053
2009-08-04	12.89	13.84	12.89	13.67	52989
2009-08-05	13.64	13.98	13.01	13.76	70714
2009-08-06	14.01	14.33	13.29	13.76	39034
2009-08-07	14.00	15.27	14.00	15.03	57842
2009-08-10	14.90	15.14	14.72	14.91	72429
2009-08-11	14.84	14.84	13.64	14.22	85294
2009-08-12	14.27	14.90	14.13	14.63	61899
2009-08-13	14.66	16.38	14.38	15.56	92857
2009-08-14	15.55	15.55	14.10	14.44	49349
2009-08-17	14.34	14.39	13.80	14.20	30609
2009-08-18	14.23	15.11	14.08	14.76	31775
2009-08-19	14.55	15.03	14.07	14.78	40250
2009-08-20	15.88	19.42	15.88	19.36	222402
2009-08-21	19.36	19.70	18.74	19.29	164396
2009-08-24	19.27	19.72	18.82	18.98	45664
2009-08-25	18.89	19.12	18.32	18.77	60716
2009-08-26	18.71	18.89	18.20	18.38	42961
2009-08-27	18.23	18.65	17.26	17.78	86358
2009-08-28	17.90	18.34	17.02	17.33	60869
2009-08-31	17.24	17.53	16.78	17.11	102233
2009-09-01	16.96	17.79	16.60	16.73	37153
2009-09-02	16.65	17.67	16.56	17.45	65577
2009-09-03	17.44	17.67	16.99	17.54	23138
2009-09-04	17.42	18.09	17.15	18.07	52722
2009-09-08	18.33	18.43	17.71	18.23	31622
2009-09-09	18.20	18.68	17.91	18.37	41961
2009-09-10	18.30	19.04	17.78	18.86	46597
2009-09-11	19.16	19.37	18.86	19.14	30695
2009-09-14	18.96	19.68	18.72	19.63	51595
2009-09-15	19.46	19.81	19.25	19.66	46799
2009-09-16	19.66	19.80	19.30	19.73	43339
2009-09-17	19.76	20.93	19.68	20.33	125980
2009-09-18	20.39	20.39	19.39	20.10	86351
2009-09-21	19.87	20.21	19.63	19.89	54741
2009-09-22	19.92	20.12	19.39	19.96	49363
2009-09-23	19.94	20.30	19.76	19.88	59878
2009-09-24	19.86	20.05	19.06	19.44	55208
2009-09-25	19.23	19.90	18.88	19.35	58398
2009-09-28	19.50	20.20	19.40	19.96	38476
2009-09-29	19.92	20.35	19.69	19.98	66646
2009-09-30	19.93	20.05	19.58	19.83	69190
2009-10-01	19.79	20.22	19.59	19.75	74290
2009-10-02	19.61	19.61	19.00	19.08	23371
2009-10-05	19.22	19.70	19.00	19.57	32152
2009-10-06	19.87	20.46	19.54	19.94	37181
2009-10-07	19.84	19.97	19.48	19.69	29438
2009-10-08	19.88	20.08	19.57	19.58	34618
2009-10-09	19.65	20.35	19.65	20.15	59510
2009-10-12	20.17	20.17	19.40	19.83	32895
2009-10-13	19.75	19.89	19.18	19.83	37055
2009-10-14	20.00	20.31	19.70	20.10	38217
2009-10-15	20.03	20.34	19.52	19.97	45268
2009-10-16	19.91	19.91	18.58	18.64	48917
2009-10-19	18.76	18.81	18.37	18.49	28578
2009-10-20	18.61	18.62	17.88	17.93	39184
2009-10-21	17.94	18.09	16.94	16.95	73672
2009-10-22	19.66	21.02	18.66	20.13	215877
2009-10-23	20.25	20.61	19.90	20.43	44735
2009-10-26	20.51	20.64	19.81	19.94	39198
2009-10-27	20.06	20.29	19.33	19.52	33550
2009-10-28	19.55	19.56	18.65	18.70	38601
2009-10-29	18.82	19.34	18.45	18.83	42090
2009-10-30	18.69	18.94	17.44	17.58	84485
2009-11-02	17.77	18.90	17.35	18.79	156140
2009-11-03	18.89	19.17	18.55	18.92	33438
2009-11-04	19.28	19.35	18.90	18.98	31862
2009-11-05	19.11	19.32	18.70	19.25	39304
2009-11-06	19.04	19.55	18.86	19.49	47045
2009-11-09	19.60	20.27	19.59	19.98	36906
2009-11-10	19.94	20.06	18.49	18.72	56774
2009-11-11	18.85	19.00	18.12	18.56	52937
2009-11-12	18.58	18.80	17.91	17.97	36055
2009-11-13	18.13	18.44	17.86	18.03	28328
2009-11-16	18.22	18.39	17.82	18.20	38738
2009-11-17	18.18	18.63	18.08	18.52	47815
2009-11-18	18.43	18.61	18.16	18.25	17699
2009-11-19	18.17	18.27	17.70	17.89	51587
2009-11-20	17.83	18.18	17.80	18.12	27718
2009-11-23	18.15	18.59	18.06	18.55	35534
2009-11-24	18.50	18.61	17.90	18.57	22639
2009-11-25	18.59	18.67	18.23	18.60	18499
2009-11-27	18.27	18.38	17.77	17.77	18800
2009-11-30	17.83	18.26	17.36	18.25	65056
2009-12-01	18.58	18.75	18.12	18.31	25233
2009-12-02	18.23	19.06	18.23	18.95	47317
2009-12-03	18.97	19.31	18.75	18.92	56665
2009-12-04	19.29	19.97	19.14	19.82	52405
2009-12-07	19.75	20.05	19.36	19.89	51526
2009-12-08	19.75	20.12	19.00	19.92	31528
2009-12-09	19.94	20.25	19.20	20.13	30639
2009-12-10	20.22	20.44	19.57	20.13	34194
2009-12-11	20.17	20.44	19.68	20.37	40606
2009-12-14	20.46	20.99	20.39	20.99	34898
2009-12-15	20.99	21.88	20.55	21.42	73209
2009-12-16	21.53	21.96	21.21	21.49	39754
2009-12-17	21.30	21.57	20.78	21.35	25630
2009-12-18	21.59	21.59	20.57	20.91	132736
2009-12-21	20.98	21.20	20.38	20.72	33151
2009-12-22	20.72	20.92	20.42	20.82	29811
2009-12-23	20.88	21.48	20.43	21.03	22569
2009-12-24	21.06	21.47	20.44	20.64	11953
2009-12-28	20.79	21.32	20.40	21.24	17354
2009-12-29	21.29	21.29	20.67	20.91	15064
2009-12-30	20.86	20.86	20.31	20.69	19035
2009-12-31	20.62	20.70	20.08	20.09	22495
2010-01-04	20.44	21.00	20.19	20.94	31705
2010-01-05	20.84	20.84	20.10	20.43	88692
2010-01-06	20.46	20.46	19.49	19.75	164336
2010-01-07	19.67	20.18	19.67	20.15	26480
2010-01-08	20.08	20.38	19.98	20.34	33749
2010-01-11	20.42	20.99	20.05	20.81	16661
2010-01-12	20.54	21.04	20.54	20.98	66887
2010-01-13	21.07	21.62	20.84	21.53	65048
2010-01-14	21.44	21.88	21.19	21.61	62328
2010-01-15	21.67	21.68	20.90	21.19	82176
2010-01-19	21.30	22.91	21.02	22.75	69893
2010-01-20	22.73	23.26	21.79	22.19	76791
2010-01-21	22.16	22.48	21.01	21.63	90547
2010-01-22	21.67	21.81	21.01	21.11	47016
2010-01-25	21.26	22.12	21.15	21.83	34165
2010-01-26	21.68	22.19	21.61	21.75	59292
2010-01-27	21.57	22.44	21.55	22.36	41748
2010-01-28	22.65	23.31	21.27	21.61	70068
2010-01-29	21.73	23.14	21.73	22.81	65156
2010-02-01	23.44	24.98	23.42	24.91	108964
2010-02-02	25.00	25.03	23.41	23.59	72066
2010-02-03	23.54	24.53	23.08	23.77	35208
2010-02-04	23.62	24.22	22.98	23.30	67580
2010-02-05	22.60	23.46	22.12	23.44	55000
2010-02-08	23.54	23.98	21.96	21.99	74382
2010-02-09	22.32	23.21	20.72	22.82	101005
2010-02-10	22.64	23.08	22.23	22.67	30266
2010-02-11	22.65	23.54	22.25	23.52	30144
2010-02-12	23.31	23.68	22.82	23.61	34251
2010-02-16	23.54	23.92	23.19	23.82	34393
2010-02-17	23.98	24.10	23.41	23.76	46318
2010-02-18	23.81	24.21	23.30	23.79	44777
2010-02-19	23.78	24.38	23.38	24.38	40375
2010-02-22	24.38	24.68	23.78	24.48	71464
2010-02-23	24.51	25.40	24.26	25.01	48511
2010-02-24	25.03	25.50	24.65	25.35	68709
2010-02-25	25.06	25.18	24.43	25.06	43964
2010-02-26	25.14	25.16	24.48	24.90	38664
2010-03-01	25.15	25.60	24.72	25.31	63621
2010-03-02	25.28	25.49	24.16	25.21	55548
2010-03-03	25.33	25.76	24.96	25.55	49409
2010-03-04	25.69	25.75	25.13	25.65	25714
2010-03-05	25.73	26.41	25.42	26.35	74893
2010-03-08	26.40	26.99	26.11	26.92	58174
2010-03-09	26.79	27.89	26.79	27.70	77203
2010-03-10	27.51	27.78	26.64	26.82	68652
2010-03-11	26.74	27.14	26.32	27.07	43077
2010-03-12	27.27	27.27	26.34	26.58	33618
2010-03-15	26.66	26.70	26.11	26.51	44984
2010-03-16	26.51	26.65	25.89	26.59	22394
2010-03-17	26.52	27.08	26.52	26.81	31513
2010-03-18	26.66	27.73	26.61	27.24	43454
2010-03-19	27.19	27.51	26.94	27.25	72258
2010-03-22	27.06	27.94	26.99	27.87	25607
2010-03-23	27.97	28.55	27.20	28.45	48905
2010-03-24	28.38	28.58	27.80	27.91	56402
2010-03-25	28.00	28.39	27.28	27.36	57229
2010-03-26	27.35	27.40	25.96	26.28	63952
2010-03-29	26.36	26.98	26.15	26.33	35829
2010-03-30	26.45	27.22	26.20	26.73	24179
2010-03-31	26.53	26.81	25.71	25.77	80952
2010-04-01	25.90	26.73	25.51	26.05	35169
2010-04-05	26.10	26.97	25.66	26.96	45639
2010-04-06	26.59	27.94	26.50	27.52	26350
2010-04-07	27.41	27.74	27.03	27.66	35536
2010-04-08	27.44	27.44	26.70	27.01	32280
2010-04-09	27.14	27.14	25.90	26.13	41537
2010-04-12	26.22	26.67	26.06	26.49	44097
2010-04-13	26.49	26.71	25.95	26.53	33434
2010-04-14	26.65	28.15	26.65	28.00	57167
2010-04-15	28.12	28.98	28.01	28.91	49545
2010-04-16	28.93	29.46	27.55	27.71	98588
2010-04-19	27.63	28.78	27.63	28.76	54453
2010-04-20	28.76	29.15	28.17	29.14	39905
2010-04-21	29.10	29.74	28.61	29.74	57532
2010-04-22	29.67	30.25	29.16	30.19	76555
2010-04-23	30.07	30.53	30.01	30.33	49669
2010-04-26	30.37	30.85	30.00	30.49	48830
2010-04-27	30.46	30.93	30.26	30.41	71695
2010-04-28	30.59	30.59	29.90	30.09	61636
2010-04-29	29.54	30.32	26.74	28.28	112212
2010-04-30	28.22	28.34	23.46	23.87	141973
2010-05-03	24.23	25.94	23.76	25.94	119040
2010-05-04	25.36	25.89	24.30	25.17	119862
2010-05-05	25.36	25.51	24.68	25.21	80455
2010-05-06	24.95	25.58	21.21	24.11	67281
2010-05-07	24.11	24.34	22.05	22.32	111880
2010-05-10	23.65	24.82	23.65	24.73	71279
2010-05-11	24.37	26.21	23.72	25.52	88304
2010-05-12	25.89	27.33	25.60	27.05	84218
2010-05-13	26.84	28.03	26.67	27.84	106495
2010-05-14	27.62	27.80	26.57	27.59	79367
2010-05-17	27.79	28.28	26.80	28.08	105059
2010-05-18	28.06	28.91	26.61	26.87	74306
2010-05-19	26.81	27.30	25.51	26.36	67241
2010-05-20	25.45	26.30	24.88	25.09	86821
2010-05-21	24.64	25.86	24.50	25.79	93593
2010-05-24	25.68	25.94	24.69	24.72	57881
2010-05-25	23.78	25.27	23.69	25.11	77621
2010-05-26	25.32	26.14	24.73	24.80	55000
2010-05-27	25.53	26.69	25.51	26.60	81038
2010-05-28	26.52	26.83	26.01	26.01	93140
2010-06-01	25.74	26.35	25.00	25.07	87378
2010-06-02	25.57	26.75	25.24	26.53	80830
2010-06-03	26.71	27.46	26.42	27.19	60468
2010-06-04	26.40	26.75	25.67	25.79	150451
2010-06-07	25.89	26.15	24.51	24.62	65340
2010-06-08	24.79	25.46	23.58	23.71	141810
2010-06-09	23.98	24.99	23.74	24.19	115982
2010-06-10	24.84	26.51	24.11	26.28	129812
2010-06-11	25.87	27.54	25.84	27.50	81992
2010-06-14	27.99	29.52	27.63	29.18	171303
2010-06-15	29.30	29.73	28.91	29.47	135738
2010-06-16	29.14	29.66	28.74	28.79	130928
2010-06-17	28.91	29.33	28.34	28.78	55730
2010-06-18	29.00	29.28	28.31	28.85	196251
2010-06-21	29.38	29.98	28.57	28.78	105333
2010-06-22	29.08	29.52	28.25	28.37	139353
2010-06-23	28.24	28.37	27.68	27.75	72630
2010-06-24	27.50	28.02	26.99	27.09	108189
2010-06-25	27.21	27.89	26.13	26.66	218391
2010-06-28	26.71	27.64	26.41	26.71	160487
2010-06-29	26.11	26.21	25.10	25.91	137761
2010-06-30	25.99	26.27	25.19	25.35	86008
2010-07-01	25.33	26.89	24.99	26.71	133249
2010-07-02	27.06	27.32	25.76	25.96	71097
2010-07-06	26.70	27.15	25.05	25.33	175373
2010-07-07	25.55	26.56	25.09	26.49	87127
2010-07-08	26.82	27.57	26.80	27.53	76352
2010-07-09	27.47	28.09	27.19	27.82	83447
2010-07-12	27.71	28.00	26.82	27.21	73856
2010-07-13	27.77	29.37	27.34	29.02	98745
2010-07-14	28.76	29.31	28.40	28.81	75864
2010-07-15	28.87	28.98	27.52	28.11	75567
2010-07-16	27.71	27.72	25.76	25.99	112498
2010-07-19	25.89	26.05	25.35	25.86	79311
2010-07-20	25.30	27.00	25.18	26.93	98074
2010-07-21	27.21	27.47	26.13	26.20	79979
2010-07-22	26.79	27.49	26.63	27.21	96136
2010-07-23	27.00	28.89	26.85	28.79	77520
2010-07-26	28.81	29.07	28.24	29.01	98432
2010-07-27	29.24	29.24	28.22	28.32	90663
2010-07-28	28.20	29.00	28.16	28.66	79003
2010-07-29	28.89	29.99	28.86	29.85	141304
2010-07-30	29.30	30.31	29.03	30.02	118466
2010-08-02	30.17	30.49	29.45	29.95	113693
2010-08-03	29.78	30.27	29.06	29.40	53962
2010-08-04	29.56	30.35	29.22	29.56	110844
2010-08-05	29.14	29.94	28.98	29.12	61414
2010-08-06	28.19	29.11	27.94	28.64	50324
2010-08-09	29.08	29.57	28.61	29.49	99465
2010-08-10	29.10	29.10	27.51	27.78	76640
2010-08-11	26.80	27.22	25.94	26.07	80139
2010-08-12	25.44	27.01	25.44	26.42	171193
2010-08-13	26.22	26.31	25.23	25.32	70679
2010-08-16	25.11	26.49	25.11	26.00	73719
2010-08-17	26.09	26.77	26.00	26.04	41542
2010-08-18	25.97	26.49	25.67	25.91	36557
2010-08-19	25.82	25.91	24.67	24.69	58674
2010-08-20	24.61	24.70	23.64	24.54	105097
2010-08-23	24.76	25.04	23.58	23.59	75508
2010-08-24	23.29	24.33	23.25	24.16	83466
2010-08-25	23.96	24.75	23.61	24.41	55286
2010-08-26	25.47	26.50	24.87	25.39	90429
2010-08-27	25.74	26.04	24.48	25.91	81371
2010-08-30	25.58	25.73	23.47	23.49	72980
2010-08-31	23.51	23.91	22.99	23.53	69257
2010-09-01	23.97	25.59	23.62	25.59	74660
2010-09-02	25.47	25.47	24.66	24.85	82218
2010-09-03	25.24	25.61	24.58	25.23	62691
2010-09-07	25.20	25.20	22.92	23.06	100962
2010-09-08	23.25	23.64	23.15	23.58	117362
2010-09-09	24.12	24.12	23.20	23.77	47252
2010-09-10	23.84	24.21	23.52	23.54	59344
2010-09-13	23.93	24.71	23.82	24.28	54439
2010-09-14	24.24	24.30	23.06	23.21	60378
2010-09-15	23.13	23.60	22.95	23.19	76136
2010-09-16	23.12	23.66	22.75	22.81	66185
2010-09-17	23.10	23.16	22.27	22.93	106409
2010-09-20	23.06	23.71	22.67	23.59	89991
2010-09-21	23.62	24.91	23.50	24.71	107161
2010-09-22	24.59	24.84	23.68	23.87	65213
2010-09-23	23.60	23.88	22.92	22.98	69614
2010-09-24	23.37	24.10	23.27	24.10	48685
2010-09-27	24.01	24.41	23.37	24.08	45983
2010-09-28	24.24	24.44	23.40	24.37	66554
2010-09-29	24.29	24.62	23.61	24.48	49608
2010-09-30	24.72	24.84	23.75	24.19	58808
2010-10-01	24.46	24.50	23.61	24.13	50978
2010-10-04	23.92	24.06	23.39	23.83	55087
2010-10-05	24.18	25.64	23.91	25.41	96830
2010-10-06	25.41	25.70	24.60	25.20	36767
2010-10-07	25.44	25.44	24.32	24.75	30182
2010-10-08	24.69	25.34	24.54	25.08	27671
2010-10-11	25.08	25.49	24.72	24.86	51741
2010-10-12	24.87	25.22	24.52	25.04	39598
2010-10-13	25.30	26.05	25.04	25.74	32498
2010-10-14	25.77	25.79	25.12	25.66	31346
2010-10-15	26.04	26.34	25.32	26.04	70302
2010-10-18	26.18	26.33	25.81	26.22	41906
2010-10-19	25.99	26.49	25.45	25.75	76480
2010-10-20	26.01	26.48	25.73	26.28	32009
2010-10-21	26.40	26.95	25.97	26.44	49806
2010-10-22	26.50	26.68	26.08	26.67	21926
2010-10-25	26.72	27.37	26.56	27.02	47716
2010-10-26	26.78	27.43	26.78	27.01	48479
2010-10-27	26.89	27.20	26.39	27.02	55365
2010-10-28	27.21	28.11	26.63	27.13	63896
2010-10-29	27.07	27.76	26.85	26.93	51424
2010-11-01	27.06	28.13	27.05	27.67	70113
2010-11-02	28.00	28.48	27.82	28.25	42528
2010-11-03	28.26	28.96	28.19	28.59	41297
2010-11-04	29.23	29.23	28.69	29.16	53022
2010-11-05	29.30	29.95	29.27	29.76	38149
2010-11-08	29.69	29.79	29.44	29.61	44174
2010-11-09	29.71	29.71	29.05	29.21	51977
2010-11-10	29.34	29.87	29.08	29.81	27316
2010-11-11	29.30	29.58	28.52	28.75	60285
2010-11-12	28.50	28.63	28.01	28.51	50757
2010-11-15	28.80	28.93	28.50	28.60	20093
2010-11-16	28.50	28.50	27.72	28.10	52249
2010-11-17	28.12	28.34	27.84	28.04	21832
2010-11-18	28.49	29.30	28.31	28.74	24288
2010-11-19	28.75	28.75	27.76	28.44	38764
2010-11-22	28.55	29.28	28.52	29.02	29133
2010-11-23	28.64	28.91	28.38	28.86	26473
2010-11-24	29.18	29.96	28.97	29.89	29654
2010-11-26	29.74	29.84	29.25	29.55	9679
2010-11-29	29.31	30.24	28.68	30.13	53579
2010-11-30	29.82	30.16	29.38	29.90	68998
2010-12-01	30.25	30.27	29.96	30.19	31985
2010-12-02	29.47	30.63	29.47	30.51	20644
2010-12-03	30.40	30.55	29.99	30.38	38091
2010-12-06	30.15	30.39	29.50	30.16	34583
2010-12-07	30.41	30.52	30.25	30.35	31837
2010-12-08	30.43	30.43	29.60	29.70	50775
2010-12-09	29.99	30.23	29.45	29.89	54637
2010-12-10	29.78	30.57	29.64	30.49	33189
2010-12-13	30.68	30.72	30.13	30.25	39320
2010-12-14	30.43	30.65	30.26	30.55	23122
2010-12-15	30.59	30.84	30.20	30.27	48352
2010-12-16	30.32	30.87	30.32	30.78	31931
2010-12-17	30.78	30.78	29.87	30.35	108118
2010-12-20	30.40	30.80	30.35	30.45	32090
2010-12-21	30.50	31.00	30.34	30.84	34303
2010-12-22	30.98	32.25	30.98	31.89	53793
2010-12-23	32.02	32.02	31.56	31.63	13272
2010-12-27	31.72	32.23	31.55	32.15	14332
2010-12-28	32.10	32.54	31.90	32.28	28209
2010-12-29	32.30	32.51	31.35	31.35	40210
2010-12-30	31.30	31.30	30.69	30.69	12626
2010-12-31	30.68	31.09	29.88	29.91	44117
2011-01-03	30.44	32.08	30.25	31.88	26060
2011-01-04	31.86	31.86	29.80	30.84	30953
2011-01-05	30.86	31.25	30.35	30.83	67330
2011-01-06	30.74	30.88	30.32	30.75	36138
2011-01-07	30.88	31.02	29.50	30.37	48479
2011-01-10	30.23	30.42	29.82	30.05	24626
2011-01-11	30.31	30.86	30.20	30.33	22894
2011-01-12	30.72	31.08	30.00	30.22	33288
2011-01-13	30.27	30.36	29.59	29.78	20271
2011-01-14	29.78	30.19	29.57	29.95	30823
2011-01-18	30.83	30.83	29.08	29.72	64624
2011-01-19	29.76	29.76	28.95	28.98	97935
2011-01-20	29.02	29.69	28.81	29.05	64062
2011-01-21	29.25	29.95	29.08	29.21	34639
2011-01-24	29.33	29.68	28.90	29.00	21194
2011-01-25	29.00	29.49	29.00	29.43	23767
2011-01-26	29.45	30.21	29.45	30.14	29247
2011-01-27	30.32	31.03	29.86	30.50	70551
2011-01-28	31.51	33.45	31.51	33.15	85966
2011-01-31	32.84	33.88	32.78	33.35	63586
2011-02-01	33.72	34.50	33.28	34.33	36642
2011-02-02	34.11	34.46	32.69	33.05	37854
2011-02-03	32.91	32.95	32.00	32.70	30683
2011-02-04	32.70	32.82	32.27	32.49	39751
2011-02-07	32.36	33.62	32.15	33.47	26540
2011-02-08	33.11	33.25	32.75	33.25	29848
2011-02-09	33.02	33.42	33.00	33.27	25794
2011-02-10	32.98	33.57	32.98	33.38	36894
2011-02-11	33.15	33.80	33.15	33.59	25233
2011-02-14	33.52	33.65	33.01	33.08	20518
2011-02-15	33.00	33.00	32.08	32.43	59531
2011-02-16	32.45	32.57	32.00	32.07	23181
2011-02-17	32.03	32.91	32.03	32.54	35357
2011-02-18	33.21	34.21	33.00	33.83	42384
2011-02-22	33.56	34.00	33.01	33.22	34913
2011-02-23	33.25	33.50	32.75	33.00	74640
2011-02-24	33.00	33.15	32.50	32.97	47292
2011-02-25	33.13	34.11	32.73	34.11	35671
2011-02-28	34.20	34.67	33.92	34.27	75200
2011-03-01	34.75	34.80	33.60	33.88	108485
2011-03-02	33.69	34.01	32.96	33.11	45177
2011-03-03	33.65	36.95	33.60	36.77	129786
2011-03-04	36.68	36.68	35.12	35.89	71417
2011-03-07	36.10	36.27	34.43	35.05	47987
2011-03-08	35.36	36.63	35.02	36.31	48939
2011-03-09	36.12	36.48	36.01	36.05	37673
2011-03-10	35.26	35.37	34.48	34.81	61609
2011-03-11	34.61	34.67	34.00	34.44	46026
2011-03-14	34.00	34.65	34.00	34.47	38944
2011-03-15	33.38	34.76	33.38	34.51	35584
2011-03-16	34.43	34.65	33.87	33.93	60612
2011-03-17	34.40	34.41	33.96	34.01	23467
2011-03-18	34.30	35.57	34.26	35.09	82651
2011-03-21	35.57	36.65	35.29	36.62	56413
2011-03-22	36.65	37.43	36.15	36.92	55211
2011-03-23	36.77	36.77	35.60	35.77	107937
2011-03-24	36.18	36.41	34.94	35.98	138314
2011-03-25	36.26	36.70	35.54	35.89	51549
2011-03-28	35.89	36.52	35.63	36.09	81338
2011-03-29	36.12	37.34	36.10	37.32	43928
2011-03-30	37.60	38.35	37.14	37.53	127252
2011-03-31	37.32	38.15	37.32	37.89	30595
2011-04-01	38.30	38.80	37.69	37.89	24446
2011-04-04	38.15	38.75	37.51	38.69	40633
2011-04-05	38.56	39.10	38.17	38.37	22138
2011-04-06	38.53	39.11	38.46	38.84	24683
2011-04-07	39.03	39.04	38.06	38.16	33990
2011-04-08	38.53	38.53	37.09	37.11	24897
2011-04-11	37.13	37.48	36.58	36.82	17337
2011-04-12	36.60	36.99	36.24	36.48	27526
2011-04-13	36.79	36.79	35.80	35.94	32401
2011-04-14	35.63	36.50	35.33	36.44	20971
2011-04-15	36.32	36.74	35.76	36.60	36447
2011-04-18	35.77	36.22	35.77	36.17	36389
2011-04-19	36.30	36.30	35.93	36.15	36492
2011-04-20	36.71	36.97	36.15	36.50	38883
2011-04-21	36.58	36.68	35.57	36.03	67516
2011-04-25	35.86	35.97	35.50	35.64	39900
2011-04-26	35.59	36.91	35.55	36.72	73779
2011-04-27	36.65	36.93	36.60	36.82	13088
2011-04-28	36.80	36.80	35.84	36.38	37861
2011-04-29	36.38	36.59	36.01	36.56	38609
2011-05-02	36.56	36.56	35.50	35.50	55792
2011-05-03	35.37	35.37	33.22	34.00	68694
2011-05-04	34.00	34.39	33.75	34.27	56078
2011-05-05	34.00	34.71	33.31	33.66	41464
2011-05-06	34.07	34.47	33.11	33.35	24480
2011-05-09	33.18	33.68	33.03	33.58	25151
2011-05-10	33.59	34.34	33.59	34.20	46907
2011-05-11	34.03	34.20	33.80	33.95	51629
2011-05-12	33.72	34.58	33.50	34.42	26167
2011-05-13	34.30	34.67	33.00	33.12	28100
2011-05-16	32.77	33.12	31.68	31.73	46714
2011-05-17	31.55	32.01	30.94	31.73	71533
2011-05-18	31.95	32.68	31.84	32.68	36786
2011-05-19	33.03	33.19	32.50	32.71	27346
2011-05-20	32.48	32.94	32.01	32.93	52342
2011-05-23	32.14	32.69	32.14	32.26	22896
2011-05-24	32.38	32.40	31.48	32.00	32694
2011-05-25	31.79	32.62	31.79	32.52	20385
2011-05-26	32.26	32.91	32.11	32.86	13972
2011-05-27	32.97	33.26	32.83	33.22	21945
2011-05-31	33.56	33.56	33.01	33.22	70025
2011-06-01	33.04	33.54	32.49	32.66	56737
2011-06-02	32.80	32.94	32.44	32.84	16056
2011-06-03	32.50	32.82	32.21	32.30	53221
2011-06-06	32.21	32.55	32.21	32.31	34060
2011-06-07	32.58	32.84	32.30	32.31	50376
2011-06-08	32.07	32.37	31.87	32.15	43079
2011-06-09	32.22	32.49	31.84	31.89	37391
2011-06-10	31.78	31.78	31.00	31.16	33801
2011-06-13	31.41	31.43	30.43	30.43	39428
2011-06-14	30.72	30.95	30.17	30.61	53227
2011-06-15	30.41	30.58	30.01	30.04	29904
2011-06-16	30.08	30.30	29.56	29.98	44403
2011-06-17	30.23	30.88	29.74	29.78	57274
2011-06-20	29.57	30.52	29.57	30.37	43232
2011-06-21	30.67	31.11	30.23	30.66	53114
2011-06-22	30.48	30.88	30.35	30.55	21344
2011-06-23	30.09	30.17	29.24	29.50	62342
2011-06-24	29.57	29.59	28.85	28.86	120561
2011-06-27	29.08	29.90	28.87	29.82	61040
2011-06-28	29.91	30.07	29.71	30.03	52647
2011-06-29	30.14	30.23	29.93	29.99	37400
2011-06-30	30.16	30.76	30.16	30.67	35910
2011-07-01	30.61	30.96	30.16	30.63	89237
2011-07-05	30.75	31.00	30.55	30.80	40251
2011-07-06	30.64	31.90	30.53	31.85	50195
2011-07-07	32.09	32.70	31.84	32.36	26233
2011-07-08	31.82	32.60	31.35	32.55	44360
2011-07-11	32.09	32.67	32.09	32.50	40199
2011-07-12	32.41	33.38	32.35	32.95	65992
2011-07-13	33.12	33.82	32.95	33.59	76131
2011-07-14	33.60	34.08	33.44	33.54	51821
2011-07-15	33.55	33.99	33.55	33.94	40635
2011-07-18	33.85	34.30	33.45	33.63	105699
2011-07-19	33.91	34.09	33.48	34.06	31111
2011-07-20	33.99	34.17	33.80	34.10	13531
2011-07-21	34.33	34.85	34.15	34.53	45522
2011-07-22	34.61	34.75	32.70	34.50	29581
2011-07-25	34.09	34.67	34.09	34.40	43350
2011-07-26	34.41	34.41	33.39	33.83	35699
2011-07-27	33.63	33.68	32.85	33.13	45778
2011-07-28	33.03	33.40	32.12	32.23	56134
2011-07-29	31.91	32.59	31.58	32.19	53681
2011-08-01	32.69	32.69	31.76	32.27	47110
2011-08-02	32.12	32.44	31.57	31.58	61230
2011-08-03	31.72	32.68	31.15	32.49	76731
2011-08-04	32.06	32.21	30.80	30.80	62192
2011-08-05	31.20	31.20	29.20	30.40	82864
2011-08-08	29.48	30.27	27.28	27.41	140563
2011-08-09	28.37	29.99	26.26	29.90	78519
2011-08-10	28.73	28.90	26.76	26.97	75394
2011-08-11	27.28	29.13	27.10	28.80	66741
2011-08-12	28.84	28.84	27.72	28.45	31275
2011-08-15	28.61	29.11	28.31	29.07	22485
2011-08-16	28.54	29.02	27.86	28.46	40645
2011-08-17	28.59	28.78	27.48	28.06	29220
2011-08-18	27.70	27.70	25.21	25.92	97387
2011-08-19	25.91	27.21	25.72	25.79	47543
2011-08-22	26.37	26.37	25.16	25.29	67685
2011-08-23	25.36	27.10	25.11	27.09	64590
2011-08-24	27.03	28.25	27.03	28.12	44381
2011-08-25	28.52	28.52	26.36	26.60	73718
2011-08-26	26.52	28.37	26.52	28.01	45308
2011-08-29	28.14	29.39	28.14	29.28	41876
2011-08-30	29.00	29.96	28.49	29.74	25328
2011-08-31	29.89	29.92	28.63	29.10	90543
2011-09-01	29.12	29.99	27.80	28.24	73089
2011-09-02	27.47	27.83	26.54	27.12	48535
2011-09-06	26.12	26.98	25.71	26.47	47547
2011-09-07	27.68	30.46	27.68	30.36	186662
2011-09-08	30.36	33.61	30.36	32.54	140288
2011-09-09	32.13	32.93	31.20	31.79	112546
2011-09-12	31.40	33.10	31.40	33.03	62231
2011-09-13	33.24	34.45	32.78	34.34	88550
2011-09-14	34.52	35.39	33.78	34.86	80732
2011-09-15	35.07	36.42	34.67	36.21	51689
2011-09-16	36.50	36.68	36.01	36.31	86376
2011-09-19	35.61	36.00	35.06	35.70	30925
2011-09-20	35.92	36.22	33.61	33.73	75583
2011-09-21	33.61	34.03	31.50	31.57	56096
2011-09-22	30.48	31.62	29.98	30.83	87282
2011-09-23	30.95	31.67	30.34	31.10	70031
2011-09-26	31.52	31.55	30.48	31.46	79652
2011-09-27	32.26	32.54	31.04	31.47	121428
2011-09-28	31.46	31.75	29.96	30.19	82500
2011-09-29	31.08	31.80	30.19	31.80	74931
2011-09-30	31.23	32.72	31.10	31.13	62077
2011-10-03	30.86	31.81	29.36	29.36	81811
2011-10-04	29.08	33.10	29.08	32.98	117451
2011-10-05	32.81	34.50	32.17	34.33	75038
2011-10-06	34.28	34.92	33.82	34.80	64854
2011-10-07	34.74	34.91	33.23	33.49	72439
2011-10-10	34.42	35.31	34.25	35.30	69602
2011-10-11	35.10	35.74	34.66	35.50	42770
2011-10-12	35.51	36.63	35.44	36.34	47543
2011-10-13	36.00	36.20	35.39	36.02	18719
2011-10-14	36.30	36.62	35.68	36.03	41580
2011-10-17	35.58	35.58	34.11	34.28	48579
2011-10-18	34.50	37.52	34.14	36.33	75888
2011-10-19	36.21	36.28	35.16	35.34	28178
2011-10-20	35.41	36.01	33.76	35.78	36710
2011-10-21	36.33	36.95	35.86	36.84	49024
2011-10-24	37.08	38.00	36.69	37.73	35106
2011-10-25	37.20	37.42	36.22	36.32	35217
2011-10-26	37.18	37.53	35.94	37.25	59203
2011-10-27	37.50	39.99	37.00	39.61	111775
2011-10-28	39.24	40.43	39.00	39.93	86254
2011-10-31	38.93	39.69	38.52	38.61	36319
2011-11-01	36.54	37.46	35.38	36.10	83689
2011-11-02	36.86	37.42	36.19	37.07	53826
2011-11-03	37.60	38.45	36.55	38.13	47623
2011-11-04	37.56	37.90	36.42	37.62	36137
2011-11-07	37.50	37.88	36.21	37.60	38241
2011-11-08	38.04	38.60	36.84	38.39	50891
2011-11-09	37.27	37.76	36.13	36.24	61398
2011-11-10	36.62	37.52	35.04	35.52	49092
2011-11-11	36.07	36.14	35.49	35.90	61658
2011-11-14	36.01	36.50	35.17	35.55	49637
2011-11-15	35.37	35.74	35.12	35.41	47897
2011-11-16	34.97	35.27	34.16	34.26	57460
2011-11-17	34.42	34.61	32.96	33.32	65628
2011-11-18	33.41	33.50	32.48	32.90	79991
2011-11-21	32.08	32.41	31.56	31.76	52112
2011-11-22	31.86	32.23	31.33	31.43	31227
2011-11-23	31.15	31.16	29.36	29.39	69680
2011-11-25	29.22	29.72	28.95	28.95	29958
2011-11-28	30.23	30.87	30.03	30.30	66610
2011-11-29	30.48	30.71	29.41	29.75	73648
2011-11-30	31.30	32.02	30.97	31.93	132336
2011-12-01	31.70	32.57	31.03	31.72	54360
2011-12-02	32.31	32.31	31.60	32.04	35056
2011-12-05	32.75	33.00	31.94	32.57	45709
2011-12-06	32.74	33.31	32.28	33.18	46289
2011-12-07	33.01	33.79	32.48	33.49	46179
2011-12-08	33.08	33.29	31.94	32.05	47998
2011-12-09	32.27	33.72	31.81	33.55	56061
2011-12-12	33.02	33.28	32.35	32.94	44183
2011-12-13	33.37	34.01	32.48	32.62	53048
2011-12-14	32.26	32.90	32.01	32.81	54196
2011-12-15	33.26	33.98	33.14	33.60	46714
2011-12-16	33.98	35.08	33.63	34.18	107394
2011-12-19	34.47	34.95	33.20	33.27	59894
2011-12-20	34.12	34.93	34.06	34.84	37259
2011-12-21	34.64	35.14	34.17	34.87	22975
2011-12-22	35.04	36.07	34.87	35.22	29387
2011-12-23	35.32	35.45	35.12	35.36	18995
2011-12-27	35.13	35.83	34.83	35.64	30901
2011-12-28	35.51	35.65	34.88	35.01	31888
2011-12-29	34.99	35.22	34.90	35.06	47996
2011-12-30	34.95	35.39	34.16	34.17	50682
2012-01-03	35.07	36.02	34.88	35.32	62730
2012-01-04	35.08	36.03	35.08	35.62	37400
2012-01-05	35.51	36.07	35.08	35.83	24775
2012-01-06	35.89	35.96	35.39	35.77	36546
2012-01-09	35.99	36.24	35.38	36.21	42270
2012-01-10	36.81	36.81	36.19	36.74	57020
2012-01-11	36.69	37.32	36.69	37.05	60341
2012-01-12	37.23	37.89	36.56	37.66	26344
2012-01-13	37.17	37.93	37.04	37.63	23779
2012-01-17	38.01	38.10	37.55	37.94	58304
2012-01-18	37.83	38.72	37.47	38.69	29992
2012-01-19	38.68	38.68	37.74	38.33	28099
2012-01-20	38.09	39.25	38.09	38.96	29765
2012-01-23	39.08	39.08	38.06	38.46	32157
2012-01-24	38.09	38.77	38.03	38.70	41946
2012-01-25	38.44	39.44	38.23	39.07	21508
2012-01-26	39.38	39.85	38.80	39.40	37167
2012-01-27	39.05	39.69	38.88	39.61	28495
2012-01-30	39.32	39.59	39.09	39.37	17422
2012-01-31	39.56	40.24	39.18	40.09	37512
2012-02-01	40.40	42.00	40.22	41.78	58707
2012-02-02	41.66	41.99	41.15	41.83	46112
2012-02-03	42.65	43.92	42.43	42.61	48112
2012-02-06	42.71	42.72	41.78	41.91	27983
2012-02-07	41.66	42.07	41.32	41.43	33333
2012-02-08	41.67	41.73	40.92	41.29	27225
2012-02-09	41.34	41.60	40.87	40.94	25603
2012-02-10	40.68	41.42	40.40	41.11	43526
2012-02-13	41.75	42.67	41.63	42.42	49331
2012-02-14	41.72	42.43	40.43	41.22	61295
2012-02-15	41.38	41.38	39.43	39.78	83311
2012-02-16	39.86	40.64	39.86	40.45	45399
2012-02-17	40.70	40.96	40.17	40.60	70193
2012-02-21	40.64	41.66	40.35	40.64	82475
2012-02-22	40.32	41.04	40.32	40.50	45337
2012-02-23	40.50	41.59	40.01	41.44	52123
2012-02-24	41.44	41.46	40.07	40.09	33309
2012-02-27	39.90	40.45	39.05	39.86	32965
2012-02-28	39.80	39.81	38.80	39.05	53099
2012-02-29	39.33	39.52	38.21	38.21	58623
2012-03-01	38.42	38.56	37.58	37.61	66339
2012-03-02	37.65	37.72	36.55	36.60	57427
2012-03-05	36.58	36.70	36.10	36.30	65650
2012-03-06	35.97	36.60	35.58	36.00	59069
2012-03-07	36.18	36.81	36.18	36.61	31277
2012-03-08	36.99	37.44	36.60	37.35	50498
2012-03-09	37.40	38.91	37.37	38.30	55209
2012-03-12	38.25	38.39	38.01	38.10	66199
2012-03-13	38.51	39.52	38.37	39.50	97271
2012-03-14	39.39	39.70	38.37	38.65	46725
2012-03-15	38.74	38.98	38.22	38.95	43227
2012-03-16	39.05	39.60	38.96	39.40	109737
2012-03-19	39.48	40.35	39.29	39.81	49840
2012-03-20	39.34	39.65	39.21	39.44	39651
2012-03-21	39.64	39.93	39.26	39.35	27575
2012-03-22	39.25	39.30	38.35	38.85	37202
2012-03-23	39.04	39.72	38.75	39.55	39341
2012-03-26	40.04	41.06	40.04	41.02	51613
2012-03-27	41.04	41.16	40.20	40.32	29662
2012-03-28	40.33	40.66	39.73	40.08	32968
2012-03-29	39.65	40.75	38.78	40.56	35303
2012-03-30	41.04	41.70	40.94	41.19	40355
2012-04-02	41.25	42.24	40.99	42.21	79070
2012-04-03	42.17	42.52	41.85	42.27	43160
2012-04-04	41.60	42.15	41.51	42.08	48729
2012-04-05	41.74	42.36	41.67	42.06	44005
2012-04-09	41.07	41.87	40.80	41.52	68944
2012-04-10	41.57	41.60	40.23	40.33	60873
2012-04-11	40.91	41.38	40.84	41.38	46194
2012-04-12	41.50	42.31	41.50	41.92	34628
2012-04-13	41.62	41.64	41.25	41.45	47575
2012-04-16	41.66	42.59	41.50	41.74	36245
2012-04-17	42.28	42.86	41.66	41.79	31366
2012-04-18	41.75	42.13	41.19	41.50	34185
2012-04-19	41.50	41.82	40.94	41.32	42936
2012-04-20	42.03	43.06	41.92	42.97	39732
2012-04-23	42.86	42.86	41.63	42.00	44443
2012-04-24	42.00	42.69	41.86	42.38	54950
2012-04-25	42.89	43.45	42.30	43.23	64932
2012-04-26	42.96	43.86	42.84	43.67	42165
2012-04-27	43.77	45.37	43.57	45.22	55200
2012-04-30	44.94	45.04	43.77	44.06	82972
2012-05-01	44.03	46.05	43.58	43.64	52579
2012-05-02	43.52	45.13	43.50	45.08	45005
2012-05-03	45.09	45.51	44.74	45.47	48854
2012-05-04	45.26	45.26	43.28	44.27	74187
2012-05-07	44.05	45.17	43.70	44.67	28430
2012-05-08	44.35	45.49	44.35	45.30	73128
2012-05-09	44.83	45.25	44.27	44.49	34696
2012-05-10	44.78	45.42	44.56	44.95	42188
2012-05-11	44.47	45.17	43.58	44.21	34171
2012-05-14	43.66	43.66	42.39	42.63	45693
2012-05-15	42.57	43.04	42.20	42.50	53855
2012-05-16	42.76	42.85	41.68	41.83	45721
2012-05-17	41.76	41.95	40.66	40.96	30751
2012-05-18	40.98	41.93	40.64	41.04	65351
2012-05-21	41.01	41.25	40.43	40.94	50614
2012-05-22	40.89	41.19	40.25	40.73	61424
2012-05-23	40.34	41.25	40.11	40.86	76243
2012-05-24	41.01	41.58	40.04	41.58	63501
2012-05-25	41.66	41.92	40.83	41.03	27216
2012-05-29	41.30	42.15	40.89	41.40	42790
2012-05-30	41.04	41.96	40.93	41.14	60659
2012-05-31	41.10	41.22	39.93	40.69	101399
2012-06-01	39.75	40.19	38.78	38.95	39301
2012-06-04	39.34	39.75	38.66	39.10	28324
2012-06-05	38.97	39.12	38.27	38.71	31219
2012-06-06	39.10	40.35	39.09	40.30	51768
2012-06-07	40.97	41.14	39.93	40.02	44102
2012-06-08	40.02	41.35	40.01	41.15	18479
2012-06-11	41.56	41.56	39.70	39.92	35692
2012-06-12	40.31	40.76	40.00	40.59	18293
2012-06-13	40.54	40.56	38.87	39.15	27673
2012-06-14	39.33	40.43	39.33	40.35	38721
2012-06-15	40.33	40.51	39.48	39.62	73147
2012-06-18	39.48	39.98	39.05	39.60	25721
2012-06-19	39.67	41.86	39.67	41.37	61620
2012-06-20	41.45	42.03	40.93	41.06	18276
2012-06-21	40.92	41.04	39.67	39.74	49258
2012-06-22	40.08	40.89	39.81	40.54	79964
2012-06-25	40.00	40.00	38.83	39.25	35401
2012-06-26	39.58	39.78	39.17	39.49	36277
2012-06-27	39.60	40.56	39.36	40.21	51875
2012-06-28	39.70	40.54	39.00	40.47	36990
2012-06-29	41.33	42.84	41.19	42.57	43119
2012-07-02	42.75	42.91	41.29	42.89	60747
2012-07-03	42.63	43.38	42.36	43.00	24392
2012-07-05	42.82	42.84	41.66	42.39	66205
2012-07-06	41.90	42.80	41.78	42.50	71344
2012-07-09	42.50	43.32	42.27	43.17	74429
2012-07-10	43.62	44.04	43.20	43.55	82675
2012-07-11	43.77	44.02	42.47	43.61	50534
2012-07-12	43.27	44.80	43.16	44.38	50425
2012-07-13	44.71	46.19	44.66	45.92	43644
2012-07-16	45.65	46.03	45.20	45.42	27877
2012-07-17	45.76	46.26	45.33	45.67	30386
2012-07-18	45.70	46.58	45.65	46.39	26889
2012-07-19	46.47	46.47	45.03	45.39	47972
2012-07-20	46.23	46.83	43.71	44.01	61563
2012-07-23	43.08	43.68	42.86	43.27	24781
2012-07-24	43.56	43.56	42.14	42.55	26630
2012-07-25	43.03	43.45	42.56	42.96	33938
2012-07-26	43.87	43.99	42.28	42.89	19589
2012-07-27	42.98	43.57	42.63	43.27	92261
2012-07-30	43.38	43.42	42.75	43.15	17584
2012-07-31	42.93	43.55	42.76	42.78	38649
2012-08-01	43.19	43.62	42.10	42.10	46508
2012-08-02	42.04	42.52	42.04	42.29	24534
2012-08-03	42.93	43.73	42.93	43.52	41425
2012-08-06	43.35	44.16	42.95	43.36	38762
2012-08-07	43.60	44.16	43.28	44.01	23112
2012-08-08	42.87	44.64	42.87	44.43	29513
2012-08-09	44.25	45.14	42.86	42.90	44246
2012-08-10	42.87	43.21	42.40	42.80	25208
2012-08-13	42.82	42.93	41.81	42.70	13712
2012-08-14	43.11	43.19	41.78	42.02	34357
2012-08-15	41.81	43.05	41.81	42.96	20615
2012-08-16	42.97	44.32	42.29	43.96	39295
2012-08-17	43.81	44.85	43.38	44.55	35814
2012-08-20	44.28	45.27	44.00	44.68	32947
2012-08-21	45.03	46.00	44.91	45.43	27370
2012-08-22	44.97	45.15	44.22	44.43	32350
2012-08-23	44.43	44.45	43.32	43.55	28179
2012-08-24	43.36	43.78	41.92	42.61	46396
2012-08-27	42.75	44.74	42.66	44.20	71236
2012-08-28	44.94	45.75	44.43	44.45	97153
2012-08-29	44.70	45.50	44.60	45.49	46310
2012-08-30	45.14	45.50	44.57	44.71	44792
2012-08-31	44.93	45.37	44.47	44.64	45267
2012-09-04	44.81	44.98	43.73	44.74	72255
2012-09-05	44.93	45.30	44.23	44.32	32716
2012-09-06	44.73	45.75	44.35	45.39	39708
2012-09-07	45.62	45.62	45.18	45.42	36966
2012-09-10	45.42	45.75	44.93	45.66	38045
2012-09-11	45.56	46.71	45.56	46.35	60814
2012-09-12	46.24	46.69	44.37	45.01	51587
2012-09-13	44.91	45.72	44.37	45.48	37007
2012-09-14	45.76	46.25	44.40	44.76	73931
2012-09-17	44.53	44.86	44.01	44.80	32650
2012-09-18	44.50	44.88	44.50	44.67	37135
2012-09-19	44.46	45.14	44.46	44.85	39087
2012-09-20	44.67	45.57	44.63	45.43	16867
2012-09-21	46.05	46.07	45.65	45.74	55109
2012-09-24	45.52	46.66	45.52	46.29	45119
2012-09-25	46.54	47.34	44.63	44.86	89324
2012-09-26	45.06	45.46	44.53	44.81	25908
2012-09-27	45.16	45.16	44.39	44.90	29522
2012-09-28	44.58	45.00	44.13	44.45	28018
2012-10-01	44.53	45.56	44.40	44.63	40396
2012-10-02	45.08	45.41	44.57	44.65	33465
2012-10-03	44.73	44.80	44.30	44.50	17665
2012-10-04	44.80	45.36	44.19	44.94	50826
2012-10-05	45.03	45.95	45.03	45.46	13689
2012-10-08	45.24	45.80	44.94	45.50	11353
2012-10-09	45.72	45.74	44.62	44.72	18762
2012-10-10	45.08	45.54	44.79	45.35	32235
2012-10-11	45.91	46.11	44.63	44.65	22722
2012-10-12	44.63	45.33	44.05	44.13	16612
2012-10-15	44.34	44.62	44.01	44.58	14846
2012-10-16	45.13	45.82	44.91	45.60	32735
2012-10-17	45.82	46.00	44.71	44.74	55470
2012-10-18	44.84	44.86	44.06	44.58	29932
2012-10-19	44.28	44.28	43.04	43.50	38373
2012-10-22	43.48	43.63	43.00	43.58	36495
2012-10-23	43.40	44.24	43.29	44.21	25540
2012-10-24	44.42	44.42	43.94	44.07	15868
2012-10-25	44.39	45.24	44.06	45.24	18644
2012-10-26	45.36	45.55	44.91	45.27	15730
2012-10-31	45.15	46.24	45.14	46.24	21591
2012-11-01	46.25	50.80	45.96	50.79	67906
2012-11-02	50.84	52.14	50.00	50.16	47027
2012-11-05	50.28	50.54	49.24	49.92	25678
2012-11-06	50.27	50.76	49.30	50.64	18652
2012-11-07	49.95	50.14	48.06	48.11	32424
2012-11-08	48.23	48.23	46.86	47.07	26752
2012-11-09	46.69	47.94	44.93	46.76	18023
2012-11-12	47.08	47.96	46.77	47.53	22767
2012-11-13	47.55	48.40	47.55	47.76	19337
2012-11-14	47.98	48.46	46.15	46.68	36047
2012-11-15	46.75	46.99	44.32	45.34	37922
2012-11-16	45.12	46.57	45.00	46.13	48217
2012-11-19	46.56	46.96	45.25	46.49	29291
2012-11-20	46.31	46.52	45.57	46.48	7580
2012-11-21	46.42	46.48	45.75	46.15	9545
2012-11-23	46.24	46.62	45.89	46.43	11189
2012-11-26	46.30	46.87	46.19	46.73	32494
2012-11-27	46.72	47.98	46.72	47.32	26434
2012-11-28	47.19	47.19	45.53	46.69	38676
2012-11-29	47.23	47.86	46.62	47.84	29152
2012-11-30	48.00	49.26	46.74	49.26	53868
2012-12-03	49.62	49.62	48.67	49.28	24861
2012-12-04	49.45	49.60	48.50	49.60	18885
2012-12-05	49.69	49.69	47.69	48.33	28927
2012-12-06	48.30	48.84	47.44	48.28	11556
2012-12-07	48.66	48.66	47.30	48.03	25039
2012-12-10	48.01	48.50	47.71	48.24	37363
2012-12-11	48.75	48.87	47.94	48.38	37589
2012-12-12	48.64	48.72	47.37	47.53	34493
2012-12-13	47.73	47.97	47.34	47.55	19234
2012-12-14	47.50	48.47	47.18	48.10	30092
2012-12-17	48.15	48.59	48.03	48.57	32581
2012-12-18	48.60	49.93	48.45	49.87	39035
2012-12-19	50.00	50.39	49.61	50.06	17178
2012-12-20	49.97	50.64	49.37	50.60	17056
2012-12-21	50.35	50.62	49.77	50.08	198840
2012-12-24	50.46	51.05	49.10	49.17	31220
2012-12-26	49.12	49.92	48.64	49.42	22334
2012-12-27	49.33	49.94	47.43	49.66	43307
2012-12-28	49.52	50.41	49.52	49.95	12676
2012-12-31	49.85	51.57	49.59	51.29	32063
2013-01-02	52.52	52.98	51.84	52.27	59706
2013-01-03	52.09	52.38	51.33	51.62	23478
2013-01-04	51.98	52.25	51.77	52.20	22885
2013-01-07	51.99	52.00	51.48	51.72	13169
2013-01-08	51.80	52.41	51.28	52.39	53148
2013-01-09	52.59	53.76	52.03	53.76	47941
2013-01-10	53.88	54.44	53.04	54.41	39760
2013-01-11	54.12	55.10	53.77	54.96	49971
2013-01-14	54.94	55.11	54.28	54.71	47880
2013-01-15	54.50	54.96	54.13	54.34	11175
2013-01-16	54.05	54.88	54.05	54.66	23775
2013-01-17	54.88	55.15	54.13	54.97	17476
2013-01-18	55.00	55.59	54.66	55.50	19093
2013-01-22	55.62	55.62	55.01	55.48	24067
2013-01-23	55.28	55.48	55.03	55.44	15719
2013-01-24	55.44	55.90	55.19	55.68	19391
2013-01-25	55.95	56.54	55.74	56.44	30722
2013-01-28	56.44	56.72	55.85	56.52	45289
2013-01-29	56.24	57.61	56.12	57.28	54589
2013-01-30	57.05	57.48	56.45	56.72	39068
2013-01-31	56.42	57.07	55.92	56.65	30640
2013-02-01	57.40	57.41	56.48	56.49	35094
2013-02-04	56.28	57.21	55.64	56.16	45187
2013-02-05	56.52	57.25	56.23	56.96	68503
2013-02-06	56.74	56.77	55.18	55.87	20191
2013-02-07	55.66	56.08	55.03	55.42	20219
2013-02-08	55.40	56.24	54.99	55.64	42558
2013-02-11	55.60	55.60	53.98	55.50	21988
2013-02-12	55.70	55.94	55.28	55.36	26267
2013-02-13	55.31	56.15	55.16	55.87	29831
2013-02-14	55.54	56.30	55.51	56.02	19678
2013-02-15	56.47	56.47	55.23	55.46	33680
2013-02-19	55.74	56.53	55.00	56.22	82177
2013-02-20	56.15	56.15	54.36	54.45	28248
2013-02-21	54.24	54.40	53.24	54.15	16007
2013-02-22	54.57	55.22	53.80	55.19	14172
2013-02-25	55.33	55.33	52.46	52.68	31065
2013-02-26	52.75	53.60	52.38	53.18	42161
2013-02-27	53.29	54.36	53.29	53.72	14740
2013-02-28	53.79	54.56	53.26	53.82	18377
2013-03-01	53.10	55.32	52.90	55.19	23171
2013-03-04	54.88	54.88	52.01	53.09	30289
2013-03-05	56.20	56.20	51.58	53.66	40623
2013-03-06	54.00	54.89	53.62	54.72	23092
2013-03-07	54.58	54.64	53.72	54.24	24845
2013-03-08	54.32	55.47	54.32	55.38	53237
2013-03-11	55.24	56.58	55.24	56.14	39923
2013-03-12	56.14	56.15	55.87	56.15	15768
2013-03-13	55.97	56.48	55.95	56.30	19838
2013-03-14	56.58	56.63	55.95	56.63	16863
2013-03-15	56.68	57.64	56.02	56.68	71549
2013-03-18	55.75	55.75	54.50	55.05	54271
2013-03-19	55.13	55.32	54.77	55.10	81532
2013-03-20	55.26	55.26	54.81	55.19	70734
2013-03-21	54.91	55.42	54.91	55.25	38061
2013-03-22	55.39	55.41	55.00	55.17	25459
2013-03-25	55.19	55.92	54.59	55.51	34909
2013-03-26	55.66	55.80	55.42	55.60	26991
2013-03-27	55.05	55.46	54.79	55.29	19546
2013-03-28	55.29	55.58	55.10	55.22	32154
2013-04-01	55.05	55.18	53.64	54.16	34312
2013-04-02	54.37	54.86	53.87	54.15	34448
2013-04-03	54.10	54.10	51.66	52.22	40711
2013-04-04	52.08	52.38	51.47	52.16	24350
2013-04-05	51.42	52.41	51.00	51.74	33452
2013-04-08	51.76	53.50	51.51	52.90	30456
2013-04-09	52.88	52.88	51.22	51.42	21360
2013-04-10	51.43	53.74	51.43	53.39	21607
2013-04-11	53.30	53.50	51.96	52.36	16440
2013-04-12	52.28	53.07	51.78	52.09	31559
2013-04-15	51.60	52.20	50.54	51.17	53292
2013-04-16	51.63	51.79	49.47	50.38	25187
2013-04-17	49.82	50.73	49.18	49.89	38277
2013-04-18	49.83	50.60	49.66	50.16	44051
2013-04-19	49.91	50.90	49.88	50.76	21698
2013-04-22	50.69	51.57	49.81	50.47	23485
2013-04-23	50.95	53.51	50.46	53.14	53851
2013-04-24	53.27	54.10	53.05	53.81	26354
2013-04-25	54.09	54.60	53.14	53.39	30523
2013-04-26	53.37	53.43	52.50	52.86	31835
2013-04-29	53.25	53.77	52.94	53.19	13261
2013-04-30	53.50	53.50	51.59	52.90	22582
2013-05-01	52.54	52.65	50.49	51.38	95069
2013-05-02	51.70	51.84	51.14	51.58	33554
2013-05-03	51.90	54.00	51.90	53.22	37077
2013-05-06	53.26	53.78	52.46	53.46	37069
2013-05-07	53.53	53.53	52.20	52.98	17166
2013-05-08	52.69	52.72	51.44	52.70	28996
2013-05-09	52.77	53.53	52.75	53.31	27667
2013-05-10	53.53	53.88	52.42	52.70	65669
2013-05-13	52.62	52.62	52.06	52.28	10795
2013-05-14	52.07	52.65	51.92	52.09	25644
2013-05-15	52.14	52.14	50.57	51.25	32700
2013-05-16	50.95	50.95	49.26	50.05	28548
2013-05-17	50.75	53.04	50.75	52.84	49027
2013-05-20	52.13	52.13	50.78	51.31	95632
2013-05-21	51.14	51.72	50.67	51.35	13770
2013-05-22	51.24	51.84	50.66	51.39	26947
2013-05-23	50.50	51.98	50.33	51.67	19744
2013-05-24	51.54	51.81	51.02	51.80	15602
2013-05-28	52.05	53.12	51.51	52.37	28408
2013-05-29	52.17	52.43	51.58	52.14	24487
2013-05-30	52.39	52.50	52.00	52.49	18545
2013-05-31	52.04	52.33	51.83	52.17	41929
2013-06-03	52.47	53.90	52.32	53.81	57463
2013-06-04	53.89	54.13	53.27	53.65	35131
2013-06-05	53.44	53.44	52.31	52.60	17846
2013-06-06	52.56	52.74	52.03	52.69	21472
2013-06-07	53.12	54.06	53.09	53.75	7641
2013-06-10	53.81	54.22	52.85	53.99	9833
2013-06-11	53.53	53.63	52.52	53.32	13070
2013-06-12	53.71	53.71	51.88	52.38	17509
2013-06-13	52.45	53.76	51.88	53.07	45637
2013-06-14	52.84	52.91	51.15	51.47	29772
2013-06-17	51.56	52.95	51.38	52.85	22283
2013-06-18	53.10	54.63	52.20	54.63	36160
2013-06-19	54.45	54.85	53.22	53.78	142570
2013-06-20	52.80	53.91	52.21	53.14	61030
2013-06-21	53.31	53.63	52.25	53.31	57025
2013-06-24	52.87	52.94	51.39	51.89	49029
2013-06-25	52.24	52.75	51.36	52.29	72328
2013-06-26	52.89	53.64	52.46	52.96	102690
2013-06-27	53.11	54.96	52.83	54.74	34270
2013-06-28	54.76	54.77	52.71	52.75	113240
2013-07-01	53.46	54.72	53.08	54.39	41619
2013-07-02	54.22	54.96	53.73	54.18	23401
2013-07-03	54.08	54.48	53.87	54.24	11505
2013-07-05	55.00	55.27	54.24	55.22	27813
2013-07-08	55.30	56.09	55.18	55.86	33333
2013-07-09	56.21	57.85	55.95	57.63	32662
2013-07-10	57.46	58.46	57.46	57.75	19245
2013-07-11	58.35	58.50	57.74	58.36	40362
2013-07-12	58.46	58.46	57.73	58.17	33691
2013-07-15	58.05	58.87	58.05	58.69	38858
2013-07-16	58.57	59.06	58.35	58.92	17477
2013-07-17	59.42	59.85	58.48	58.60	25635
2013-07-18	58.60	59.55	58.45	59.16	15198
2013-07-19	59.23	59.75	58.58	59.38	26131
2013-07-22	59.45	59.67	58.68	59.11	30445
2013-07-23	58.91	59.36	58.83	59.26	10338
2013-07-24	59.27	59.53	58.91	59.44	42057
2013-07-25	59.04	60.09	59.04	59.98	28004
2013-07-26	59.36	60.23	58.77	59.02	14148
2013-07-29	58.70	59.20	58.33	58.70	11630
2013-07-30	58.80	59.32	57.67	58.95	21885
2013-07-31	58.99	59.51	58.62	59.03	16658
2013-08-01	59.45	59.96	59.07	59.87	27096
2013-08-02	59.39	60.24	59.39	60.12	16263
2013-08-05	60.12	60.22	59.52	59.98	8546
2013-08-06	60.96	60.96	58.81	59.40	9124
2013-08-07	59.55	59.98	59.28	59.67	9100
2013-08-08	60.16	60.16	59.18	59.86	12284
2013-08-09	59.50	60.05	59.37	59.77	46115
2013-08-12	59.56	60.15	58.03	59.98	110688
2013-08-13	59.95	60.08	59.62	59.95	17534
2013-08-14	59.79	60.50	59.30	59.79	47768
2013-08-15	59.00	59.97	57.88	59.17	49594
2013-08-16	58.79	59.31	58.20	58.43	16255
2013-08-19	58.18	58.18	56.70	56.92	21712
2013-08-20	57.10	57.69	56.81	57.41	12118
2013-08-21	56.96	57.69	56.19	56.77	11910
2013-08-22	56.80	57.35	56.14	56.99	20719
2013-08-23	56.90	57.56	56.23	57.41	26384
2013-08-26	57.71	58.92	57.69	58.71	27304
2013-08-27	57.47	57.57	55.01	56.37	55152
2013-08-28	56.50	57.34	55.21	55.30	23152
2013-08-29	55.40	55.48	54.04	54.48	33728
2013-08-30	54.38	54.38	52.49	53.39	41984
2013-09-03	54.03	54.69	52.74	52.92	68595
2013-09-04	52.85	53.00	52.00	52.56	64296
2013-09-05	52.50	54.29	52.50	53.99	108959
2013-09-06	54.00	54.00	52.67	53.43	68232
2013-09-09	53.50	55.61	53.50	55.41	40135
2013-09-10	55.45	56.18	54.93	55.89	52799
2013-09-11	55.64	56.92	55.00	55.90	38016
2013-09-12	56.28	56.28	55.26	55.70	18575
2013-09-13	56.02	56.88	55.85	56.75	34404
2013-09-16	58.08	58.08	56.71	57.15	42347
2013-09-17	56.92	57.80	56.22	57.04	38275
2013-09-18	57.55	58.08	56.39	57.76	38310
2013-09-19	58.08	58.35	57.39	58.10	40845
2013-09-20	58.46	59.24	58.35	58.76	67380
2013-09-23	58.90	59.36	58.29	58.97	61106
2013-09-24	58.75	59.90	58.67	59.10	51247
2013-09-25	59.00	60.47	58.96	60.25	76478
2013-09-26	60.23	60.39	59.39	59.92	24414
2013-09-27	59.55	59.65	59.19	59.41	14932
2013-09-30	59.22	59.48	58.81	59.40	55732
2013-10-01	59.23	60.10	59.23	60.10	19641
2013-10-02	59.75	59.75	58.60	58.81	22043
2013-10-03	58.60	58.60	57.95	58.07	24490
2013-10-04	58.00	58.75	58.00	58.40	19410
2013-10-07	58.00	58.26	57.88	58.03	50632
2013-10-08	58.00	58.77	58.00	58.00	37278
2013-10-09	58.05	58.55	58.00	58.24	23038
2013-10-10	59.20	59.84	58.80	59.80	12482
2013-10-11	59.17	61.16	59.17	61.10	20827
2013-10-14	60.62	61.66	60.57	61.66	15166
2013-10-15	61.62	61.62	60.00	61.09	33532
2013-10-16	61.27	61.49	60.69	61.49	16828
2013-10-17	61.02	62.27	61.01	62.12	32605
2013-10-18	62.07	62.92	61.63	62.68	44095
2013-10-21	62.48	63.08	62.29	62.99	29034
2013-10-22	63.00	63.68	62.79	63.28	25428
2013-10-23	63.07	63.46	62.54	62.92	17240
2013-10-24	63.62	63.66	62.89	63.20	21033
2013-10-25	63.45	63.45	61.82	62.48	19814
2013-10-28	62.35	62.48	61.82	62.41	20403
2013-10-29	62.48	63.29	62.41	63.20	16485
2013-10-30	63.07	63.20	61.81	62.43	21199
2013-10-31	62.61	62.89	61.51	61.51	29219
2013-11-01	61.04	61.08	59.44	59.90	45897
2013-11-04	60.99	61.85	60.35	61.53	40422
2013-11-05	61.08	61.25	59.96	61.22	32204
2013-11-06	61.75	61.77	61.07	61.71	14463
2013-11-07	62.70	62.70	61.44	61.84	42505
2013-11-08	61.66	62.25	61.34	62.23	37980
2013-11-11	61.83	61.83	59.34	59.55	64661
2013-11-12	59.13	60.76	58.65	60.34	53154
2013-11-13	59.91	60.24	59.36	60.14	32644
2013-11-14	59.93	60.23	59.44	60.01	35202
2013-11-15	59.65	60.20	59.50	60.05	60579
2013-11-18	59.93	60.24	59.20	59.66	79969
2013-11-19	59.50	59.56	58.15	58.40	66716
2013-11-20	58.50	58.50	57.72	58.02	35196
2013-11-21	58.12	58.32	57.32	58.19	87145
2013-11-22	57.90	59.23	57.62	59.08	66141
2013-11-25	59.08	59.98	58.57	59.00	45765
2013-11-26	58.81	59.41	58.22	58.51	52129
2013-11-27	58.73	58.98	57.87	58.80	44759
2013-11-29	59.25	59.46	58.40	58.92	19971
2013-12-02	58.67	58.67	56.15	57.67	94486
2013-12-03	57.40	58.77	57.19	58.51	56087
2013-12-04	58.07	59.44	57.91	58.20	38352
2013-12-05	58.06	59.18	57.72	58.66	30746
2013-12-06	59.00	59.78	58.68	59.51	57662
2013-12-09	59.39	61.19	59.22	60.91	146464
2013-12-10	60.66	60.91	60.38	60.66	65304
2013-12-11	60.58	60.79	59.18	59.47	57678
2013-12-12	59.35	60.78	59.35	60.52	57575
2013-12-13	60.53	60.84	59.98	60.16	33585
2013-12-16	60.22	60.82	60.16	60.65	56139
2013-12-17	60.44	60.59	59.58	60.32	25757
2013-12-18	60.20	61.06	58.83	60.87	70546
2013-12-19	60.62	61.79	59.35	61.04	70511
2013-12-20	61.27	63.37	61.09	62.72	149724
2013-12-23	63.17	63.35	62.42	63.28	55390
2013-12-24	63.54	64.55	63.12	63.98	35296
2013-12-26	64.26	64.90	62.95	63.41	42870
2013-12-27	63.70	63.83	62.57	63.14	23438
2013-12-30	63.21	63.91	62.62	62.76	18192
2013-12-31	62.72	63.12	62.62	62.88	27671
2014-01-02	62.62	63.48	62.46	63.15	43596
2014-01-03	63.01	63.48	62.45	63.07	45804
2014-01-06	63.15	63.47	62.79	62.91	41650
2014-01-07	62.98	63.76	62.50	63.03	42842
2014-01-08	62.81	63.04	61.85	62.39	33030
2014-01-09	62.61	62.76	61.25	61.94	23274
2014-01-10	61.74	61.91	61.17	61.54	24463
2014-01-13	61.23	61.50	59.80	60.34	22526
2014-01-14	60.34	61.07	60.13	60.88	19217
2014-01-15	60.81	62.05	60.81	61.78	28712
2014-01-16	61.85	61.85	61.30	61.65	14427
2014-01-17	61.76	61.94	60.76	61.12	22873
2014-01-21	61.33	61.71	60.85	61.58	24302
2014-01-22	61.40	61.74	61.18	61.52	17583
2014-01-23	61.09	61.21	60.44	61.13	49349
2014-01-24	60.89	60.97	60.52	60.83	88662
2014-01-27	60.98	60.98	59.77	60.03	41692
2014-01-28	60.07	60.17	58.39	59.03	37962
2014-01-29	58.74	59.26	57.06	57.51	46898
2014-01-30	57.72	58.76	57.40	58.19	35978
2014-01-31	57.25	57.86	56.62	56.88	49681
2014-02-03	55.75	56.17	52.29	54.33	130618
2014-02-04	54.81	57.32	53.89	56.70	72162
2014-02-05	56.40	56.40	53.87	54.11	91989
2014-02-06	54.41	55.28	53.60	54.09	86483
2014-02-07	54.03	55.17	53.94	54.75	66730
2014-02-10	54.56	54.90	52.71	53.94	57619
2014-02-11	53.94	54.54	53.22	54.00	62699
2014-02-12	54.06	54.89	53.89	54.36	37668
2014-02-13	54.11	54.97	53.75	54.50	40779
2014-02-14	54.59	55.05	53.94	54.35	28545
2014-02-18	54.85	55.45	54.02	55.03	181915
2014-02-19	54.68	56.20	54.07	54.27	30728
2014-02-20	54.34	55.65	54.29	55.30	17288
2014-02-21	55.60	56.30	55.07	55.32	31839
2014-02-24	55.60	56.08	54.95	55.26	17744
2014-02-25	55.06	55.22	54.04	54.31	29516
2014-02-26	54.58	56.18	54.49	55.68	38490
2014-02-27	55.32	55.43	54.72	55.38	9922
2014-02-28	55.57	56.22	55.03	55.31	19336
2014-03-03	55.11	55.19	54.08	55.00	26990
2014-03-04	55.88	58.35	55.48	57.00	73233
2014-03-05	57.08	57.72	56.76	57.04	23870
2014-03-06	57.57	58.22	57.38	58.00	21865
2014-03-07	58.14	58.26	56.92	57.28	18294
2014-03-10	57.36	57.54	56.90	57.51	13269
2014-03-11	57.36	57.50	54.35	55.02	21327
2014-03-12	54.61	55.13	54.11	54.94	17835
2014-03-13	54.97	54.97	54.07	54.57	27751
2014-03-14	54.41	54.78	54.19	54.50	9756
2014-03-17	55.24	55.77	54.91	54.93	15897
2014-03-18	54.68	55.67	54.66	55.25	33064
2014-03-19	55.05	55.63	54.52	54.78	37217
2014-03-20	54.87	55.62	54.58	55.08	62246
2014-03-21	55.44	55.97	54.78	55.55	80629
2014-03-24	55.51	55.54	54.27	55.16	50077
2014-03-25	55.25	55.71	53.93	54.10	113455
2014-03-26	54.53	54.53	53.01	53.61	60096
2014-03-27	53.76	54.13	52.38	53.60	34482
2014-03-28	53.45	54.03	52.69	53.29	60762
2014-03-31	53.44	53.86	53.26	53.58	67372
2014-04-01	54.55	54.79	53.82	54.71	61896
2014-04-02	54.62	54.88	54.02	54.60	73099
2014-04-03	54.57	55.65	54.57	55.42	81654
2014-04-04	55.88	55.93	54.87	55.40	85746
2014-04-07	55.05	55.20	54.52	54.94	63186
2014-04-08	54.97	56.23	54.81	55.19	62641
2014-04-09	55.24	55.66	54.59	55.49	50060
2014-04-10	55.34	55.83	55.00	55.40	96782
2014-04-11	54.77	56.01	54.77	55.14	70833
2014-04-14	55.81	55.94	55.12	55.54	69638
2014-04-15	55.56	56.94	55.12	56.03	55942
2014-04-16	56.45	57.17	55.69	56.72	56720
2014-04-17	56.64	59.41	56.50	58.84	80782
2014-04-21	58.73	59.20	58.29	58.55	48020
2014-04-22	58.66	59.46	58.36	59.11	50214
2014-04-23	58.95	59.19	58.55	58.61	42755
2014-04-24	58.73	59.00	58.35	58.70	108419
2014-04-25	58.28	59.31	58.28	58.75	106486
2014-04-28	58.90	59.50	58.36	58.55	58144
2014-04-29	58.59	59.10	58.00	58.35	133422
2014-04-30	58.03	59.62	58.00	59.37	72010
2014-05-01	59.02	60.59	58.16	60.41	280986
2014-05-02	61.32	74.10	61.32	70.31	525762
2014-05-05	69.64	71.45	69.08	71.28	160043
2014-05-06	70.72	73.83	70.72	73.76	173209
2014-05-07	73.67	75.06	73.27	74.88	126792
2014-05-08	74.53	75.48	74.40	74.47	77087
2014-05-09	74.05	75.52	73.76	75.42	106721
2014-05-12	75.57	78.25	75.53	77.79	73251
2014-05-13	77.31	77.66	76.22	76.85	70558
2014-05-14	76.48	76.50	74.63	74.75	73504
2014-05-15	74.19	75.00	73.40	74.69	59314
2014-05-16	74.51	74.99	73.80	74.92	65244
2014-05-19	74.92	74.92	73.39	73.80	99900
2014-05-20	73.80	74.77	72.93	73.58	85909
2014-05-21	74.15	74.15	72.29	73.66	60120
2014-05-22	73.51	74.10	73.12	73.71	50933
2014-05-23	73.67	74.14	73.36	74.01	75024
2014-05-27	74.54	75.35	74.31	74.97	68423
2014-05-28	74.65	74.84	73.98	74.04	34989
2014-05-29	74.37	74.54	73.25	73.77	61704
2014-05-30	73.94	74.11	73.41	73.84	74223
2014-06-02	73.78	74.15	72.88	73.96	68217
2014-06-03	73.33	73.70	71.77	72.62	76675
2014-06-04	72.14	75.01	72.10	74.55	109113
2014-06-05	74.47	77.79	74.20	77.08	59574
2014-06-06	77.58	78.49	77.40	77.86	43918
2014-06-09	78.04	78.15	77.65	77.98	37628
2014-06-10	77.76	77.76	76.93	77.25	31107
2014-06-11	76.98	77.24	75.29	75.70	36021
2014-06-12	75.80	75.80	73.91	74.49	47468
2014-06-13	74.93	74.93	73.83	74.41	38923
2014-06-16	74.53	74.60	73.33	74.23	27826
2014-06-17	74.38	75.36	73.55	74.86	43441
2014-06-18	75.16	75.16	73.43	74.78	40870
2014-06-19	74.82	74.92	73.78	74.74	69762
2014-06-20	74.65	76.01	74.59	75.56	76940
2014-06-23	75.28	75.94	74.72	75.67	53658
2014-06-24	75.31	76.55	74.96	75.37	62817
2014-06-25	74.92	75.76	74.09	75.45	63172
2014-06-26	75.16	75.59	74.20	75.53	46874
2014-06-27	74.88	76.76	74.88	75.04	259782
2014-06-30	74.79	75.31	74.03	74.48	112633
2014-07-01	74.70	75.58	74.70	75.19	151581
2014-07-02	75.16	75.53	74.65	74.77	95059
2014-07-03	74.99	75.63	74.54	74.54	52962
2014-07-07	74.58	74.58	72.99	73.78	64034
2014-07-08	73.64	73.76	72.88	73.26	116748
2014-07-09	73.05	74.33	73.05	73.97	58150
2014-07-10	72.68	73.59	72.48	72.91	46042
2014-07-11	72.46	72.92	72.11	72.32	39145
2014-07-14	73.06	73.37	72.73	73.04	34607
2014-07-15	73.11	73.44	71.77	71.82	38750
2014-07-16	71.77	72.43	71.06	71.46	44247
2014-07-17	71.29	71.86	70.43	70.82	45581
2014-07-18	70.59	72.48	70.50	72.15	53576
2014-07-21	71.65	71.70	70.68	71.05	23969
2014-07-22	71.19	72.03	71.06	71.51	22178
2014-07-23	71.45	71.45	70.46	70.70	29704
2014-07-24	70.69	71.19	69.75	70.35	31880
2014-07-25	69.88	69.97	68.87	69.06	28944
2014-07-28	69.06	69.06	67.81	68.38	36076
2014-07-29	68.48	68.48	67.23	67.33	43051
2014-07-30	67.80	67.80	66.66	67.33	33269
2014-07-31	66.84	66.98	65.01	65.95	79061
2014-08-01	65.83	66.90	65.49	66.42	67184
2014-08-04	66.53	67.73	65.51	67.40	49760
2014-08-05	66.91	68.31	66.91	67.97	33628
2014-08-06	67.68	68.77	67.44	68.37	26523
2014-08-07	68.43	69.85	67.35	69.30	73559
2014-08-08	69.25	69.82	68.51	69.37	30955
2014-08-11	69.37	70.73	69.19	69.98	26255
2014-08-12	69.62	71.06	69.62	69.94	28433
2014-08-13	70.32	71.24	70.09	70.72	36728
2014-08-14	70.68	70.96	70.25	70.68	20768
2014-08-15	70.68	70.68	68.40	69.82	52912
2014-08-18	70.51	71.41	70.30	71.41	30306
2014-08-19	71.18	72.61	71.05	72.36	45277
2014-08-20	71.95	72.39	71.38	71.90	39496
2014-08-21	71.94	72.81	70.80	72.28	45644
2014-08-22	72.25	72.25	70.65	71.52	28665
2014-08-25	71.77	71.84	70.81	71.45	23803
2014-08-26	71.60	71.91	70.93	71.67	41877
2014-08-27	72.00	74.12	71.65	73.75	88490
2014-08-28	73.68	74.74	72.89	74.58	61312
2014-08-29	74.48	75.00	74.14	74.63	62991
2014-09-02	74.75	75.24	73.81	74.82	45516
2014-09-03	75.29	75.51	74.34	74.85	87973
2014-09-04	74.53	75.52	74.36	74.82	60278
2014-09-05	74.57	76.11	72.89	75.97	36707
2014-09-08	76.09	76.99	75.42	76.46	40319
2014-09-09	76.02	76.33	74.25	74.34	41860
2014-09-10	74.23	75.59	74.09	75.51	84946
2014-09-11	75.18	76.09	75.02	75.79	34150
2014-09-12	75.68	75.77	74.74	75.09	70696
2014-09-15	74.88	75.54	74.26	75.01	56529
2014-09-16	74.93	75.05	74.11	74.50	22861
2014-09-17	74.28	75.33	74.28	74.35	43433
2014-09-18	74.35	75.34	73.75	75.25	30324
2014-09-19	74.87	75.24	74.49	75.13	105666
2014-09-22	74.44	74.51	73.25	73.68	57785
2014-09-23	73.52	73.96	73.25	73.31	33481
2014-09-24	73.59	74.76	72.72	74.30	53210
2014-09-25	74.20	74.53	73.09	74.10	46667
2014-09-26	74.50	76.46	73.75	76.40	67003
2014-09-29	75.52	75.73	74.61	75.14	80441
2014-09-30	75.27	75.80	74.13	74.14	71197
2014-10-01	74.22	74.22	72.65	72.93	64932
2014-10-02	72.70	74.04	72.47	73.28	56290
2014-10-03	74.22	74.22	73.02	73.85	27460
2014-10-06	73.83	74.28	72.66	73.45	51915
2014-10-07	73.10	73.30	72.33	72.60	37788
2014-10-08	72.35	72.85	70.55	72.00	96354
2014-10-09	71.76	71.86	70.87	70.91	36034
2014-10-10	70.55	71.24	70.25	70.81	55185
2014-10-13	71.10	71.47	70.29	70.63	51627
2014-10-14	71.62	72.55	70.33	71.97	56639
2014-10-15	71.33	72.21	70.47	71.73	74655
2014-10-16	71.01	74.95	71.01	74.41	84031
2014-10-17	75.49	75.59	73.69	74.13	67170
2014-10-20	74.08	75.39	74.08	74.99	49918
2014-10-21	75.35	76.85	74.65	76.73	51000
2014-10-22	76.66	77.64	76.34	76.74	78403
2014-10-23	77.77	78.98	77.62	78.16	26299
2014-10-24	78.22	78.37	77.16	77.79	27239
2014-10-27	77.70	77.78	77.05	77.51	32773
2014-10-28	77.71	80.14	76.69	80.10	92860
2014-10-29	80.73	82.06	79.05	81.65	60773
2014-10-30	81.03	82.79	80.80	82.56	59233
2014-10-31	84.70	87.05	82.53	86.25	97123
2014-11-03	86.09	86.09	83.24	83.74	81417
2014-11-04	83.78	83.78	80.17	80.38	67182
2014-11-05	80.78	81.50	79.76	80.19	59237
2014-11-06	80.30	80.63	79.68	80.48	33259
2014-11-07	80.25	80.25	78.75	79.47	60120
2014-11-10	79.14	80.27	79.05	79.93	38383
2014-11-11	80.20	80.55	79.50	79.66	56395
2014-11-12	79.67	80.76	79.50	80.39	18102
2014-11-13	80.07	80.70	79.54	79.53	13222
2014-11-14	79.62	80.94	78.58	79.63	44933
2014-11-17	79.50	80.10	78.88	78.95	29256
2014-11-18	79.31	80.86	78.50	78.73	40533
2014-11-19	79.04	79.04	76.31	76.54	27723
2014-11-20	76.50	76.65	76.12	76.36	18772
2014-11-21	77.66	78.02	75.18	75.38	48888
2014-11-24	75.66	75.94	74.82	75.79	28813
2014-11-25	74.99	76.55	74.99	75.65	28082
2014-11-26	75.30	75.55	74.76	75.22	24623
2014-11-28	75.11	75.11	72.89	72.97	26712
2014-12-01	73.13	73.35	71.80	72.13	50965
2014-12-02	72.15	73.19	71.49	71.99	35706
2014-12-03	72.28	74.49	71.50	73.12	33352
2014-12-04	72.85	74.36	72.12	72.86	64810
2014-12-05	72.64	74.08	72.64	73.03	47410
2014-12-08	73.02	74.10	71.86	71.87	22279
2014-12-09	71.39	75.43	71.00	74.81	62126
2014-12-10	74.24	75.68	72.77	72.88	63993
2014-12-11	73.43	75.42	73.43	75.01	48344
2014-12-12	74.01	75.89	73.89	74.27	55971
2014-12-15	74.55	74.68	72.57	73.22	71964
2014-12-16	73.93	75.77	73.16	73.25	73565
2014-12-17	73.50	74.55	71.62	74.26	60303
2014-12-18	75.05	76.77	74.41	76.71	37077
2014-12-19	76.42	77.61	75.48	76.93	223418
2014-12-22	77.24	77.48	75.64	77.06	40110
2014-12-23	77.78	79.58	76.70	78.09	26232
2014-12-24	78.55	79.15	77.67	78.17	24766
2014-12-26	78.62	79.37	78.08	79.31	10702
2014-12-29	79.26	80.61	78.81	79.08	24214
2014-12-30	78.83	80.16	77.88	78.17	28541
2014-12-31	78.67	79.16	76.99	77.26	36344
2015-01-02	77.75	77.90	74.61	74.98	69696
2015-01-05	74.69	74.97	72.68	73.31	31396
2015-01-06	73.59	73.59	70.42	70.93	52099
2015-01-07	71.29	71.75	70.39	71.61	39007
2015-01-08	72.32	73.11	70.89	71.71	60229
2015-01-09	71.52	71.83	70.52	71.04	103170
2015-01-12	71.22	71.22	68.61	69.33	103280
2015-01-13	70.02	71.55	69.85	71.55	52101
2015-01-14	70.95	73.13	70.95	72.87	59168
2015-01-15	73.45	73.99	72.27	73.00	84913
2015-01-16	72.58	74.64	72.45	73.81	82166
2015-01-20	74.03	74.54	72.75	73.14	72805
2015-01-21	72.90	73.35	71.77	72.37	42425
2015-01-22	73.36	73.90	71.94	73.60	41872
2015-01-23	73.39	74.10	71.70	73.12	34107
2015-01-26	73.25	74.24	71.99	73.68	52048
2015-01-27	73.12	73.15	71.11	71.70	54276
2015-01-28	71.70	72.12	69.61	70.14	62128
2015-01-29	70.14	71.47	69.22	71.09	104939
2015-01-30	70.43	70.91	69.65	70.09	88154
2015-02-02	70.23	72.19	68.39	71.17	79016
2015-02-03	69.57	72.32	66.72	72.08	131373
2015-02-04	71.30	72.23	68.49	70.98	130493
2015-02-05	71.06	72.30	70.40	71.53	78059
2015-02-06	71.42	72.30	70.94	71.49	63687
2015-02-09	71.05	73.04	69.87	70.23	60620
2015-02-10	70.64	71.30	69.23	70.72	81038
2015-02-11	70.38	71.76	70.10	71.16	40915
2015-02-12	71.44	72.10	71.01	71.76	38800
2015-02-13	71.55	72.21	71.03	71.53	29940
2015-02-17	71.62	72.31	70.99	71.85	41127
2015-02-18	71.59	72.78	71.35	72.30	66697
2015-02-19	72.70	72.74	71.60	72.06	49257
2015-02-20	71.68	72.01	70.39	71.89	47929
2015-02-23	71.57	72.32	70.20	71.75	45524
2015-02-24	71.60	73.88	71.55	72.94	101954
2015-02-25	72.59	73.76	71.94	73.66	56990
2015-02-26	73.52	73.57	72.39	72.56	52485
2015-02-27	72.79	73.17	71.89	72.50	49040
2015-03-02	72.52	73.00	71.90	72.68	103898
2015-03-03	72.25	72.81	71.32	71.95	69610
2015-03-04	71.45	72.45	70.86	71.75	56400
2015-03-05	71.65	73.07	71.44	72.83	56576
2015-03-06	72.56	73.56	71.83	73.23	69512
2015-03-09	73.00	74.36	73.00	74.09	29087
2015-03-10	73.50	74.45	73.42	73.95	47014
2015-03-11	73.84	74.37	72.94	74.00	57940
2015-03-12	74.70	76.33	74.07	76.31	52787
2015-03-13	76.33	76.34	75.26	76.10	45023
2015-03-16	73.31	78.55	71.71	77.96	70835
2015-03-17	77.51	79.88	77.51	79.50	56826
2015-03-18	79.11	80.85	78.79	80.79	42768
2015-03-19	80.37	80.73	79.04	79.69	35914
2015-03-20	79.99	83.83	79.99	83.20	133869
2015-03-23	83.27	83.27	80.98	81.95	64481
2015-03-24	81.68	82.42	81.41	82.06	40201
2015-03-25	81.77	82.45	81.51	81.82	48668
2015-03-26	81.37	81.89	80.31	80.94	42817
2015-03-27	80.90	81.51	80.21	81.21	123943
2015-03-30	81.55	83.98	81.49	82.50	100455
2015-03-31	81.86	82.65	81.12	82.13	131410
2015-04-01	81.81	82.63	80.68	82.46	58997
2015-04-02	82.80	83.69	81.54	82.34	94306
2015-04-06	81.67	84.47	81.67	82.75	95683
2015-04-07	83.06	83.12	81.61	82.02	69333
2015-04-08	81.80	82.67	81.55	82.58	103062
2015-04-09	82.87	83.29	81.53	82.26	64785
2015-04-10	82.71	83.00	82.00	82.53	47312
2015-04-13	82.33	82.86	81.81	82.20	58779
2015-04-14	82.03	82.52	81.47	82.51	49139
2015-04-15	82.98	83.60	82.14	83.26	63939
2015-04-16	82.93	84.26	82.43	83.51	134768
2015-04-17	82.67	82.69	81.75	82.27	90997
2015-04-20	82.49	82.92	82.27	82.33	81452
2015-04-21	82.52	82.55	81.72	82.41	49462
2015-04-22	82.37	82.67	81.84	82.53	65168
2015-04-23	82.09	82.76	81.79	82.64	56856
2015-04-24	82.60	82.64	82.02	82.52	45215
2015-04-27	82.51	82.84	81.95	82.30	88560
2015-04-28	82.07	82.97	81.96	82.32	68731
2015-04-29	81.89	82.48	81.07	82.20	60980
2015-04-30	81.73	82.14	80.12	80.87	116050
2015-05-01	80.13	81.38	79.91	79.99	155020
2015-05-04	79.84	80.90	77.62	78.61	153781
2015-05-05	78.74	79.43	77.82	78.50	113112
2015-05-06	78.60	79.52	77.91	79.41	53444
2015-05-07	79.15	79.62	78.71	79.33	50412
2015-05-08	80.00	80.96	79.31	79.48	87203
2015-05-11	79.11	80.51	79.11	80.09	64550
2015-05-12	80.17	80.17	78.44	78.66	63970
2015-05-13	78.65	79.98	78.20	79.44	69328
2015-05-14	80.00	82.40	78.84	81.83	79606
2015-05-15	81.69	81.69	79.52	80.61	41125
2015-05-18	80.24	81.57	79.88	80.76	41375
2015-05-19	80.66	82.31	79.89	80.71	50986
2015-05-20	80.44	82.15	80.44	81.65	82299
2015-05-21	81.78	83.16	80.96	81.25	84311
2015-05-22	81.29	81.42	80.62	80.69	34527
2015-05-26	80.39	81.92	78.67	79.07	60175
2015-05-27	78.73	80.03	78.12	79.95	74744
2015-05-28	79.38	80.23	78.51	79.96	55237
2015-05-29	79.64	80.43	78.35	80.01	64481
2015-06-01	80.23	80.23	78.65	79.17	52503
2015-06-02	78.95	81.23	78.67	80.71	52451
2015-06-03	80.91	82.05	80.55	81.07	43314
2015-06-04	80.80	80.83	79.55	80.15	50047
2015-06-05	80.10	81.01	79.33	80.89	38957
2015-06-08	80.49	81.56	80.42	81.27	39799
2015-06-09	81.15	81.59	80.35	81.20	60163
2015-06-10	81.86	83.61	81.58	82.29	78583
2015-06-11	82.49	82.81	81.20	81.84	24858
2015-06-12	81.58	81.69	80.80	81.16	30747
2015-06-15	80.57	81.31	79.79	80.99	65342
2015-06-16	80.89	83.17	80.76	83.00	55679
2015-06-17	83.31	83.56	82.06	82.26	59697
2015-06-18	82.57	84.12	81.95	83.65	89427
2015-06-19	83.33	83.83	82.80	83.05	56996
2015-06-22	83.25	83.71	82.41	83.20	61120
2015-06-23	82.91	83.85	82.23	83.53	74464
2015-06-24	83.48	83.50	82.88	83.23	78945
2015-06-25	83.61	83.61	82.48	82.99	50546
2015-06-26	83.01	83.83	81.29	81.79	119299
2015-06-29	81.06	81.44	79.53	79.89	49919
2015-06-30	80.87	80.87	79.85	79.93	75216
2015-07-01	80.24	81.74	80.05	81.36	94527
2015-07-02	81.45	82.06	80.85	81.27	46431
2015-07-06	79.93	82.19	78.19	81.65	56212
2015-07-07	81.76	82.20	80.64	81.91	52696
2015-07-08	81.32	81.35	77.66	78.20	103202
2015-07-09	79.01	79.94	77.24	79.60	73422
2015-07-10	80.28	81.35	79.69	81.02	62117
2015-07-13	81.46	83.20	81.41	81.54	80242
2015-07-14	81.63	82.21	81.07	82.01	55406
2015-07-15	81.73	81.96	80.36	80.71	52934
2015-07-16	81.10	81.33	80.20	80.26	52014
2015-07-17	80.02	80.02	79.04	79.50	53099
2015-07-20	79.32	79.32	78.24	78.53	53949
2015-07-21	78.17	78.78	76.84	77.92	95822
2015-07-22	77.56	78.16	77.40	77.68	67513
2015-07-23	77.81	78.84	76.86	77.11	70181
2015-07-24	76.74	76.74	75.17	75.35	83995
2015-07-27	74.90	75.32	74.36	74.74	53583
2015-07-28	74.74	74.80	73.82	74.50	93960
2015-07-29	74.47	74.79	73.69	74.70	63076
2015-07-30	74.26	74.77	73.30	74.29	40511
2015-07-31	74.65	75.28	74.38	74.84	42309
2015-08-03	74.67	74.67	73.52	74.32	54140
2015-08-04	74.30	74.30	72.52	73.14	70228
2015-08-05	73.14	74.56	72.38	72.80	68843
2015-08-06	72.60	74.21	71.42	71.99	79190
2015-08-07	71.66	71.92	70.34	70.84	95636
2015-08-10	71.37	73.26	71.32	72.87	50343
2015-08-11	72.25	73.04	72.16	72.86	53747
2015-08-12	72.47	73.58	71.67	73.14	59720
2015-08-13	72.99	75.44	72.30	74.31	64265
2015-08-14	74.21	76.06	74.06	75.60	61742
2015-08-17	75.53	75.94	75.07	75.36	42400
2015-08-18	75.41	75.57	74.09	74.55	31242
2015-08-19	74.38	74.46	73.33	73.85	23658
2015-08-20	73.13	73.60	72.58	72.61	31538
2015-08-21	71.40	73.11	70.60	72.11	63922
2015-08-24	69.10	72.19	66.98	70.64	75346
2015-08-25	75.00	80.65	74.17	77.56	139109
2015-08-26	78.91	78.91	76.18	77.40	104814
2015-08-27	77.89	78.55	76.63	77.84	92055
2015-08-28	77.94	79.46	77.67	79.24	67814
2015-08-31	79.06	80.47	78.92	80.02	47906
2015-09-01	79.30	79.44	76.18	76.61	68661
2015-09-02	77.15	78.20	76.14	78.11	58739
2015-09-03	77.87	78.97	77.49	78.13	89610
2015-09-04	77.55	78.53	77.41	77.86	26871
2015-09-08	78.89	79.69	78.31	79.09	24826
2015-09-09	79.60	79.60	77.75	77.80	37930
2015-09-10	77.39	78.29	77.30	77.99	27591
2015-09-11	77.37	78.24	76.48	77.53	84164
2015-09-14	77.51	77.65	75.69	75.98	54520
2015-09-15	75.95	77.25	75.80	76.87	96729
2015-09-16	77.04	79.50	77.04	79.02	48410
2015-09-17	79.07	79.99	77.97	78.33	71683
2015-09-18	77.46	77.46	75.96	76.22	71983
2015-09-21	76.78	76.78	75.38	75.75	41711
2015-09-22	74.55	74.88	74.00	74.50	56845
2015-09-23	74.59	74.71	72.58	72.69	61355
2015-09-24	72.31	74.03	71.39	73.80	59152
2015-09-25	74.32	76.20	73.50	75.04	78336
2015-09-28	74.52	76.54	73.54	75.17	61721
2015-09-29	75.50	76.94	75.10	76.57	60342
2015-09-30	77.25	77.50	74.65	75.35	92071
2015-10-01	75.67	75.80	73.02	74.15	60261
2015-10-02	73.44	77.03	72.94	76.39	107855
2015-10-05	77.00	78.83	77.00	78.37	60915
2015-10-06	78.29	79.33	77.67	77.87	51321
2015-10-07	78.65	80.34	78.35	80.11	70091
2015-10-08	80.27	83.40	80.27	82.90	51827
2015-10-09	83.00	83.00	81.34	81.42	42158
2015-10-12	81.64	82.88	81.29	82.35	34218
2015-10-13	81.70	82.45	79.91	79.91	36180
2015-10-14	79.99	80.05	78.02	78.18	41522
2015-10-15	78.16	78.59	76.52	78.53	67638
2015-10-16	78.82	78.82	77.04	78.27	52878
2015-10-19	77.78	78.94	77.45	78.57	40605
2015-10-20	78.46	79.31	77.66	79.07	25549
2015-10-21	79.23	80.20	78.38	79.22	65221
2015-10-22	79.34	81.43	79.23	80.91	39731
2015-10-23	81.52	81.59	79.64	81.09	28028
2015-10-26	81.12	81.33	79.83	79.98	47347
2015-10-27	79.57	80.62	78.60	79.80	66487
2015-10-28	80.48	86.48	79.96	84.47	181998
2015-10-29	83.95	88.90	81.72	88.04	122834
2015-10-30	88.02	92.70	88.01	89.72	129003
2015-11-02	89.39	92.24	87.57	91.26	105547
2015-11-03	90.94	93.10	89.74	91.25	129805
2015-11-04	91.57	91.76	89.89	91.13	72385
2015-11-05	91.04	92.36	90.01	91.53	48581
2015-11-06	91.42	91.73	90.20	91.02	45651
2015-11-09	90.71	90.72	89.02	89.85	57789
2015-11-10	89.56	91.90	89.06	91.68	79432
2015-11-11	92.14	92.90	91.16	91.68	39810
2015-11-12	90.70	90.88	88.83	89.09	35993
2015-11-13	88.62	91.04	88.62	89.57	56166
2015-11-16	89.14	89.66	88.11	89.09	46764
2015-11-17	89.52	90.00	87.75	88.67	66748
2015-11-18	89.12	91.00	88.07	90.98	51200
2015-11-19	90.93	91.36	89.81	89.94	97906
2015-11-20	90.00	90.84	89.64	89.88	144169
2015-11-23	90.34	90.69	89.46	90.51	63432
2015-11-24	89.92	90.53	88.64	90.26	62621
2015-11-25	90.23	90.84	89.57	90.00	51277
2015-11-27	90.11	91.02	89.72	90.28	30161
2015-11-30	90.43	90.43	88.67	89.37	93688
2015-12-01	89.49	90.03	88.42	89.48	94811
2015-12-02	89.28	90.43	87.55	88.94	115544
2015-12-03	89.44	89.55	86.10	86.89	64803
2015-12-04	86.84	88.94	86.33	86.86	130991
2015-12-07	86.50	86.97	84.15	85.00	79614
2015-12-08	84.14	84.51	81.91	82.41	112577
2015-12-09	82.37	82.93	80.69	81.36	85017
2015-12-10	81.43	81.99	79.77	80.38	101208
2015-12-11	79.05	81.02	78.31	80.42	118681
2015-12-14	80.60	81.69	79.88	81.42	102811
2015-12-15	81.88	82.72	80.90	81.48	66266
2015-12-16	82.06	82.07	80.46	81.36	38399
2015-12-17	81.21	81.31	80.19	80.43	63826
2015-12-18	80.17	81.29	79.79	80.59	136491
2015-12-21	81.47	82.10	80.98	82.03	91130
2015-12-22	81.99	84.42	81.96	83.73	69447
2015-12-23	84.06	84.59	82.98	83.26	71760
2015-12-24	83.77	84.11	82.72	83.05	43309
2015-12-28	83.13	84.71	81.57	84.42	72863
2015-12-29	84.81	86.06	83.95	85.55	75836
2015-12-30	85.37	85.82	84.21	84.33	54178
2015-12-31	84.37	84.91	82.81	83.15	97200
2016-01-04	81.98	81.99	79.94	81.36	87560
2016-01-05	81.37	82.45	80.35	81.35	85788
2016-01-06	80.14	81.22	79.59	80.10	54879
2016-01-07	78.74	79.65	77.91	78.12	123093
2016-01-08	77.70	78.62	76.16	76.34	130383
2016-01-11	76.94	77.07	75.26	76.03	88953
2016-01-12	76.86	76.86	74.41	75.97	117261
2016-01-13	76.51	77.10	73.09	73.46	89634
2016-01-14	74.11	74.46	72.76	73.83	81999
2016-01-15	71.97	73.53	71.60	72.75	103276
2016-01-19	73.52	73.54	70.93	71.49	74240
2016-01-20	70.95	72.15	68.96	71.07	110688
2016-01-21	70.97	72.31	69.34	69.92	74261
2016-01-22	70.52	70.99	69.67	70.50	138836
2016-01-25	69.77	71.06	69.10	69.72	83884
2016-01-26	69.90	71.84	69.77	71.25	74374
2016-01-27	71.23	71.69	69.86	70.11	44918
2016-01-28	70.80	70.88	69.62	70.04	44924
2016-01-29	70.63	72.71	70.63	72.22	126652
2016-02-01	71.92	73.01	70.70	72.49	56084
2016-02-02	71.98	72.49	69.33	69.51	118444
2016-02-03	69.90	69.90	65.53	66.40	118356
2016-02-04	65.67	68.39	65.67	67.72	80919
2016-02-05	67.72	67.98	66.67	66.99	99680
2016-02-08	66.51	67.55	65.76	67.32	77318
2016-02-09	66.45	68.04	66.45	67.30	57194
2016-02-10	67.80	68.85	66.65	67.43	55061
2016-02-11	66.65	67.52	65.70	66.53	83663
2016-02-12	67.22	68.41	66.51	68.27	49911
2016-02-16	68.98	70.36	68.55	69.05	47196
2016-02-17	69.38	70.54	69.38	70.35	68689
2016-02-18	70.26	71.49	70.11	70.42	75476
2016-02-19	70.38	71.30	69.70	71.12	136379
2016-02-22	71.83	72.46	69.99	70.04	62678
2016-02-23	70.29	70.88	69.84	69.98	43797
2016-02-24	69.51	70.86	68.93	70.61	41144
2016-02-25	71.16	71.16	69.99	70.58	24634
2016-02-26	70.95	71.65	70.27	71.03	48258
2016-02-29	71.03	71.65	70.30	70.43	68246
2016-03-01	71.12	72.14	70.80	71.87	31273
2016-03-02	71.51	72.00	70.83	71.92	85225
2016-03-03	71.84	72.53	71.21	71.96	72855
2016-03-04	71.74	72.45	71.31	72.20	69461
2016-03-07	72.03	72.97	72.03	72.61	74637
2016-03-08	72.41	72.63	71.15	72.04	109318
2016-03-09	72.55	73.26	72.19	73.22	49766
2016-03-10	73.52	73.90	72.46	73.10	45853
2016-03-11	73.90	75.11	73.60	74.45	61133
2016-03-14	74.37	74.37	73.26	73.29	9309
2016-03-15	73.53	73.53	72.57	72.60	42449
2016-03-16	72.57	74.40	72.17	73.88	69900
2016-03-17	74.05	77.05	74.05	76.72	69813
2016-03-18	77.17	77.50	75.51	76.20	81006
2016-03-21	76.29	76.90	75.75	76.67	51006
2016-03-22	76.45	77.16	75.93	76.03	32930
2016-03-23	75.93	76.29	75.08	75.48	38347
2016-03-24	75.26	76.27	74.70	76.00	50532
2016-03-28	76.03	76.79	74.98	75.36	34150
2016-03-29	75.41	78.05	75.11	77.76	52393
2016-03-30	78.23	78.23	76.84	77.38	44240
2016-03-31	77.24	78.75	77.07	77.81	81724
2016-04-01	77.45	79.28	77.23	79.11	48426
2016-04-04	79.09	79.26	77.46	78.03	96987
2016-04-05	77.61	77.80	76.58	77.17	59619
2016-04-06	77.30	77.54	76.31	77.53	43646
2016-04-07	77.10	77.10	75.59	76.36	72695
2016-04-08	77.10	77.90	76.47	77.45	35042
2016-04-11	77.61	78.41	76.79	77.65	45114
2016-04-12	77.60	79.11	77.46	78.51	28711
2016-04-13	79.14	79.41	78.17	78.82	107488
2016-04-14	78.72	78.99	78.40	78.60	63652
2016-04-15	78.66	79.98	78.07	78.77	38484
2016-04-18	78.66	79.98	78.46	79.52	36920
2016-04-19	79.57	80.30	78.70	79.02	70396
2016-04-20	78.79	80.78	78.79	80.23	36522
2016-04-21	80.43	80.43	78.97	79.50	39668
2016-04-22	79.77	80.42	79.04	79.29	78477
2016-04-25	79.33	79.82	78.49	78.66	44468
2016-04-26	79.30	80.50	78.85	79.91	57585
2016-04-27	80.09	80.63	78.93	78.99	66206
2016-04-28	78.61	79.57	77.08	77.10	66299
2016-04-29	77.16	78.26	76.65	76.69	58193
2016-05-02	77.14	79.13	77.13	78.72	136928
2016-05-03	78.28	80.00	76.51	79.27	92825
2016-05-04	79.12	79.78	78.07	79.39	82648
2016-05-05	79.24	80.11	79.06	79.96	113748
2016-05-06	79.72	80.77	79.53	80.57	49677
2016-05-09	80.30	80.31	79.54	79.89	77662
2016-05-10	80.00	81.56	80.00	81.18	44281
2016-05-11	81.23	83.26	81.23	81.44	56860
2016-05-12	81.71	82.23	80.71	81.34	37986
2016-05-13	80.90	82.05	80.45	81.79	52442
2016-05-16	81.59	83.14	81.59	82.70	68853
2016-05-17	82.45	83.32	81.31	81.69	115068
2016-05-18	81.30	82.10	80.60	81.58	53695
2016-05-19	81.00	82.15	79.78	80.34	89842
2016-05-20	80.50	81.73	80.29	81.69	92312
2016-05-23	81.75	82.69	81.41	82.46	97268
2016-05-24	83.07	85.63	81.60	84.80	68754
2016-05-25	85.16	86.07	85.14	85.41	61994
2016-05-26	85.60	86.15	85.30	85.30	44340
2016-05-27	85.49	87.32	85.49	86.14	34022
2016-05-31	86.30	87.21	85.67	86.67	66504
2016-06-01	86.25	87.04	85.61	86.62	63692
2016-06-02	86.68	87.05	85.74	86.80	52469
2016-06-03	87.00	87.00	85.78	86.07	45769
2016-06-06	86.23	87.87	85.90	87.10	44533
2016-06-07	87.41	88.15	86.83	87.49	104528
2016-06-08	87.51	89.29	86.91	88.20	77465
2016-06-09	88.00	88.87	87.65	88.40	83606
2016-06-10	87.74	89.04	86.99	87.96	65887
2016-06-13	87.99	89.22	87.39	87.60	79014
2016-06-14	87.20	88.05	87.14	87.31	68560
2016-06-15	87.74	87.91	87.01	87.18	70261
2016-06-16	87.00	87.47	86.02	87.39	42209
2016-06-17	86.80	87.51	85.58	85.92	227006
2016-06-20	87.09	88.14	86.56	86.59	83404
2016-06-21	86.66	86.93	84.66	84.90	49025
2016-06-22	84.78	85.58	83.98	84.01	48495
2016-06-23	84.99	85.65	84.40	85.33	51866
2016-06-24	82.33	83.25	80.80	80.91	83829
2016-06-27	80.43	80.44	79.57	79.95	84610
2016-06-28	80.88	81.01	79.62	79.84	65950
2016-06-29	80.72	81.48	79.73	79.93	91622
2016-06-30	80.02	82.64	79.68	82.63	67928
2016-07-01	82.41	83.72	82.41	83.53	54254
2016-07-05	83.31	83.31	82.44	82.75	53004
2016-07-06	82.55	83.47	81.74	82.93	29862
2016-07-07	83.29	83.89	81.99	82.88	44242
2016-07-08	83.55	84.87	82.98	84.42	52647
2016-07-11	84.91	86.00	84.72	85.76	44305
2016-07-12	86.01	87.00	85.89	86.39	29256
2016-07-13	86.94	87.11	86.43	86.63	36386
2016-07-14	87.32	87.75	86.70	87.18	23884
2016-07-15	87.75	88.39	86.51	87.94	29924
2016-07-18	88.12	88.52	87.12	87.22	39641
2016-07-19	87.28	89.07	86.78	86.88	114410
2016-07-20	87.33	87.57	85.81	87.39	74347
2016-07-21	87.41	87.47	85.73	86.15	40929
2016-07-22	86.09	87.26	85.90	86.51	34603
2016-07-25	86.31	87.31	85.48	85.92	43969
2016-07-26	86.02	88.33	86.01	88.24	121652
2016-07-27	88.23	89.12	88.04	89.07	53593
2016-07-28	89.00	89.10	87.65	88.38	69985
2016-07-29	88.55	89.37	87.56	88.80	53354
2016-08-01	89.00	89.04	87.42	88.40	50880
2016-08-02	88.69	89.51	87.51	88.03	39809
2016-08-03	88.33	88.77	87.68	87.56	70437
2016-08-04	87.96	89.20	87.40	87.79	47755
2016-08-05	88.20	89.75	87.54	89.61	130366
2016-08-08	89.33	90.16	88.95	89.26	32571
2016-08-09	89.21	89.71	88.65	89.27	45642
2016-08-10	88.98	89.73	88.46	88.95	40205
2016-08-11	88.92	89.81	88.74	89.57	72764
2016-08-12	89.57	89.88	88.81	89.31	19056
2016-08-15	89.71	90.00	89.27	89.62	53338
2016-08-16	89.13	89.94	88.48	88.98	50997
2016-08-17	89.08	89.40	88.26	88.84	91631
2016-08-18	88.89	89.90	88.40	88.88	125722
2016-08-19	88.88	89.98	88.88	89.93	49266
2016-08-22	90.00	91.49	89.28	91.45	61230
2016-08-23	92.05	92.42	90.66	92.13	57957
2016-08-24	92.31	92.39	90.70	91.90	43309
2016-08-25	89.18	89.18	80.90	83.83	174002
2016-08-26	83.62	84.95	82.89	83.70	97258
2016-08-29	83.50	84.70	83.23	83.92	56372
2016-08-30	84.11	84.28	82.63	83.81	47145
2016-08-31	83.91	84.60	83.33	84.19	56255
2016-09-01	83.97	84.79	83.15	84.37	82721
2016-09-02	84.80	85.73	84.64	85.56	52860
2016-09-06	85.60	86.46	85.21	86.31	85918
2016-09-07	86.54	87.62	86.31	87.47	87975
2016-09-08	87.07	88.06	86.76	87.93	56509
2016-09-09	87.22	87.22	85.79	85.79	79394
2016-09-12	85.47	87.22	85.43	86.96	43585
2016-09-13	86.08	86.95	84.77	85.01	35006
2016-09-14	85.09	85.88	83.86	84.61	30988
2016-09-15	84.52	87.28	84.52	87.21	36666
2016-09-16	87.39	87.39	86.10	86.61	75149
2016-09-19	87.01	88.40	86.55	87.88	53431
2016-09-20	88.34	89.18	87.76	88.47	56429
2016-09-21	89.00	89.56	87.84	88.87	30693
2016-09-22	89.78	89.81	88.67	89.75	63311
2016-09-23	89.78	89.78	88.49	88.56	38330
2016-09-26	88.31	90.27	87.74	90.00	113706
2016-09-27	90.01	90.31	89.08	89.78	75721
2016-09-28	89.96	91.65	89.92	91.42	111864
2016-09-29	91.36	92.60	91.36	91.90	44435
2016-09-30	92.60	93.29	91.72	92.87	40351
2016-10-03	92.61	92.69	91.33	91.61	67483
2016-10-04	91.55	92.03	90.17	90.23	64532
2016-10-05	90.83	91.00	90.12	90.33	176285
2016-10-06	89.90	90.33	89.76	90.00	101334
2016-10-07	89.84	89.84	87.52	87.80	121485
2016-10-10	88.26	89.09	87.50	88.32	53992
2016-10-11	88.29	88.29	86.36	86.52	42916
2016-10-12	86.58	87.50	86.37	87.14	98327
2016-10-13	86.49	87.65	85.94	87.14	66602
2016-10-14	87.63	87.96	86.59	87.43	37004
2016-10-17	87.35	87.65	86.95	87.00	32044
2016-10-18	88.35	89.05	87.70	87.85	33450
2016-10-19	88.15	90.10	87.50	88.25	49391
2016-10-20	88.25	88.25	86.85	87.40	54476
2016-10-21	86.60	87.40	86.50	86.75	31125
2016-10-24	87.45	88.10	86.90	87.35	30125
2016-10-25	87.55	87.55	86.35	86.55	17448
2016-10-26	86.20	86.80	84.95	84.95	32875
2016-10-27	85.15	85.75	84.30	84.85	29052
2016-10-28	80.00	82.80	78.45	80.00	107169
2016-10-31	79.85	80.10	76.00	76.40	124900
2016-11-01	76.50	77.25	75.30	75.45	80058
2016-11-02	74.85	76.11	74.35	75.10	37336
2016-11-03	75.25	75.75	74.90	74.90	37603
2016-11-04	75.00	76.55	74.55	74.65	43333
2016-11-07	75.75	75.95	74.60	75.85	78369
2016-11-08	75.75	76.40	74.65	76.15	37901
2016-11-09	75.45	79.80	75.45	79.75	61509
2016-11-10	80.45	83.20	79.65	82.55	67693
2016-11-11	82.20	86.25	82.20	85.85	76581
2016-11-14	86.50	90.25	86.50	90.00	90617
2016-11-15	89.00	89.95	88.50	88.90	86786
2016-11-16	88.90	88.90	87.40	88.00	45193
2016-11-17	88.35	89.35	87.40	87.70	45528
2016-11-18	87.70	88.10	87.35	87.95	53668
2016-11-21	87.95	88.40	87.25	88.25	26916
2016-11-22	88.45	89.75	86.50	89.40	60792
2016-11-23	89.40	90.20	89.05	89.25	53398
2016-11-25	88.75	90.25	88.73	90.15	28324
2016-11-28	89.60	90.20	89.25	89.60	36958
2016-11-29	89.60	89.65	88.15	88.50	32428
2016-11-30	89.15	89.30	87.55	88.10	36699
2016-12-01	88.55	89.33	87.20	88.50	46108
2016-12-02	88.30	88.75	86.90	86.95	25819
2016-12-05	87.60	89.20	86.70	89.15	35558
2016-12-06	89.00	91.20	86.85	91.00	45588
2016-12-07	91.20	92.85	90.65	92.45	40740
2016-12-08	92.60	95.15	91.75	94.95	57050
2016-12-09	95.55	97.00	94.63	96.85	84114
2016-12-12	96.25	97.50	95.55	97.30	86156
2016-12-13	97.55	97.55	94.70	95.15	80165
2016-12-14	94.45	95.35	92.95	94.10	97127
2016-12-15	94.15	95.45	93.80	94.15	62991
2016-12-16	95.15	95.15	93.50	95.15	320181
2016-12-19	93.95	94.35	89.30	89.95	110454
2016-12-20	90.15	90.45	89.55	90.30	46599
2016-12-21	90.25	90.30	89.35	89.35	51657
2016-12-22	89.70	89.70	88.25	88.55	33191
2016-12-23	88.50	89.00	87.80	88.25	27888
2016-12-27	88.45	88.55	87.85	88.45	27595
2016-12-28	88.65	88.65	87.70	88.00	33435
2016-12-29	87.95	88.95	87.90	88.95	41689
2016-12-30	88.85	88.85	87.35	87.85	45195
2017-01-03	88.80	89.95	87.50	88.10	49553
2017-01-04	88.15	88.85	87.60	88.50	61528
2017-01-05	88.30	89.85	88.30	89.75	78975
2017-01-06	89.70	90.68	89.30	90.10	37374
2017-01-09	89.75	89.85	87.80	87.95	74518
2017-01-10	88.35	89.25	87.55	88.25	42985
2017-01-11	88.25	88.75	87.70	88.50	29023
2017-01-12	88.05	88.05	85.80	87.30	29856
2017-01-13	87.35	88.80	87.35	88.40	38129
2017-01-17	87.70	88.65	87.70	88.20	26264
2017-01-18	88.55	89.75	88.35	89.65	33358
2017-01-19	89.90	90.40	89.35	89.55	65531
2017-01-20	89.60	90.03	88.20	88.60	52298
2017-01-23	88.40	88.40	87.65	87.95	19955
2017-01-24	88.00	88.70	88.00	88.40	46954
2017-01-25	89.05	90.80	88.15	90.75	101600
2017-01-26	90.60	91.10	89.90	90.20	33508
2017-01-27	90.10	90.31	89.30	89.80	24593
2017-01-30	89.35	89.35	87.40	88.55	42095
2017-01-31	88.10	88.10	86.65	87.20	56690
2017-02-01	87.80	88.00	86.90	87.05	40990
2017-02-02	87.40	93.05	87.25	93.05	109870
2017-02-03	90.85	99.80	90.85	99.35	130799
2017-02-06	99.00	99.00	96.40	97.34	106228
2017-02-07	97.95	97.95	95.00	96.65	74647
2017-02-08	96.05	96.15	94.65	95.15	50051
2017-02-09	95.10	96.00	92.90	95.60	36865
2017-02-10	96.10	96.25	95.15	96.15	29816
2017-02-13	96.40	96.80	95.00	96.45	32693
2017-02-14	96.05	96.90	95.35	96.65	46121
2017-02-15	96.50	97.05	95.65	96.90	28223
2017-02-16	96.80	97.45	96.15	96.95	34266
2017-02-17	96.45	96.45	94.90	95.45	67897
2017-02-21	95.55	97.00	95.55	96.85	24636
2017-02-22	96.50	96.85	95.75	96.40	27247
2017-02-23	96.35	96.75	94.65	96.10	32528
2017-02-24	94.95	96.85	94.74	96.75	27668
2017-02-27	96.30	98.45	96.30	98.30	44667
2017-02-28	98.00	98.00	95.25	95.50	44548
2017-03-01	96.85	98.35	96.48	97.60	26963
2017-03-02	97.25	97.25	95.85	96.10	19064
2017-03-03	96.00	96.05	94.95	96.00	24265
2017-03-06	95.00	96.20	94.45	95.15	35741
2017-03-07	95.05	96.30	95.00	95.00	20289
2017-03-08	95.55	96.90	94.40	94.75	18592
2017-03-09	94.75	95.25	94.35	94.55	27856
2017-03-10	95.30	95.30	94.35	95.05	17863
2017-03-13	94.70	96.25	94.70	95.75	15410
2017-03-14	95.40	95.48	94.70	95.10	17883
2017-03-15	95.70	98.00	95.70	97.60	27220
2017-03-16	97.75	98.40	96.25	96.45	18531
2017-03-17	96.60	99.05	96.40	98.10	90014
2017-03-20	97.75	97.75	96.20	96.70	25622
2017-03-21	97.20	97.55	95.00	95.15	37801
2017-03-22	94.80	94.95	94.05	94.65	40414
2017-03-23	94.50	95.80	93.60	95.05	22012
2017-03-24	95.30	95.55	93.15	93.85	22267
2017-03-27	92.20	95.65	92.20	95.55	25856
2017-03-28	95.35	97.35	94.20	97.25	29580
2017-03-29	96.90	98.40	95.90	98.20	39902
2017-03-30	98.10	100.05	97.35	99.95	80313
2017-03-31	99.80	101.24	99.10	100.15	60414
2017-04-03	100.30	100.30	95.75	96.35	56124
2017-04-04	95.90	96.90	94.25	95.10	38108
2017-04-05	95.65	96.90	93.60	93.80	82643
2017-04-06	95.30	95.30	93.50	93.90	45120
2017-04-07	93.55	94.55	93.35	93.85	64634
2017-04-10	93.65	95.20	93.35	94.10	35485
2017-04-11	93.85	96.35	93.60	96.25	45389
2017-04-12	95.95	95.95	92.10	92.40	38438
2017-04-13	92.05	92.65	90.10	90.10	35916
2017-04-17	90.15	91.65	89.88	91.50	25906
2017-04-18	90.60	91.75	90.35	91.55	23075
2017-04-19	91.55	92.00	91.20	91.35	31155
2017-04-20	91.80	93.35	91.35	92.70	47800
2017-04-21	91.80	93.03	91.80	92.50	51471
2017-04-24	94.25	94.85	93.80	93.90	33390
2017-04-25	94.85	96.45	93.13	95.65	53286
2017-04-26	95.85	96.80	94.10	95.40	44978
2017-04-27	95.55	96.80	94.75	94.85	68832
2017-04-28	94.80	96.25	93.90	93.95	43535
2017-05-01	94.00	94.70	92.65	94.70	48991
2017-05-02	91.70	94.45	90.35	94.25	125890
2017-05-03	93.45	93.45	90.43	91.45	77202
2017-05-04	91.50	92.00	90.70	91.80	39074
2017-05-05	92.15	92.75	90.45	91.45	40550
2017-05-08	90.90	91.33	90.25	90.65	35655
2017-05-09	90.60	90.85	89.25	90.15	43927
2017-05-10	89.75	90.25	87.95	88.60	62749
2017-05-11	87.85	89.50	86.70	87.40	30008
2017-05-12	86.80	87.10	85.80	86.95	35400
2017-05-15	87.20	87.70	86.75	87.35	36548
2017-05-16	87.35	87.35	85.85	86.60	36878
2017-05-17	85.00	86.70	85.00	85.30	66601
2017-05-18	85.30	86.05	84.30	85.50	49983
2017-05-19	87.15	90.10	86.50	89.20	172090
2017-05-22	89.95	89.95	87.70	88.85	35454
2017-05-23	89.40	89.93	87.80	88.60	57248
2017-05-24	88.90	89.35	86.70	87.10	26024
2017-05-25	87.45	87.45	86.10	86.85	19359
2017-05-26	86.80	87.95	85.85	87.80	22438
2017-05-30	87.40	87.53	86.05	87.15	23556
2017-05-31	87.35	88.20	86.65	87.90	36726
2017-06-01	88.45	89.40	87.80	88.40	33050
2017-06-02	88.45	90.00	88.38	88.75	45626
2017-06-05	88.80	88.95	87.85	88.30	20006
2017-06-06	87.55	87.80	86.30	86.75	37947
2017-06-07	86.85	87.90	86.25	87.25	44835
2017-06-08	87.50	88.65	86.45	88.45	31760
2017-06-09	88.90	92.65	88.10	92.15	43504
2017-06-12	92.20	93.10	91.70	92.40	28917
2017-06-13	92.25	93.05	91.05	92.05	28682
2017-06-14	92.20	92.20	90.85	91.35	26997
2017-06-15	89.90	91.40	89.90	91.40	26854
2017-06-16	90.85	91.95	90.85	91.65	75328
2017-06-19	92.50	92.50	90.90	92.20	30419
2017-06-20	91.90	91.90	90.50	91.35	53882
2017-06-21	91.80	91.80	89.70	89.80	25988
2017-06-22	90.20	91.50	88.95	90.50	20365
2017-06-23	90.65	91.00	89.75	90.15	37725
2017-06-26	90.60	91.30	89.70	90.10	22421
2017-06-27	90.15	90.15	88.40	88.60	48868
2017-06-28	89.00	91.30	89.00	91.05	24259
2017-06-29	91.25	91.25	89.05	90.40	22519
2017-06-30	90.40	91.90	90.25	90.70	32387
2017-07-03	91.45	92.15	91.20	91.65	11574
2017-07-05	91.80	91.80	89.85	90.45	40803
2017-07-06	89.85	91.35	89.70	90.80	48712
2017-07-07	91.25	92.05	90.15	92.00	16676
2017-07-10	91.95	93.00	91.35	91.45	29719
2017-07-11	91.70	92.50	90.80	91.65	33900
2017-07-12	92.05	92.70	91.15	92.10	23043
2017-07-13	92.25	92.25	90.40	91.10	24349
2017-07-14	91.00	92.95	91.00	92.50	42070
2017-07-17	92.65	94.80	92.65	93.35	42907
2017-07-18	93.00	93.75	92.30	93.00	33282
2017-07-19	93.95	95.55	93.25	95.10	35101
2017-07-20	95.05	95.85	93.45	94.45	16748
2017-07-21	95.15	96.25	93.75	94.10	49075
2017-07-24	94.15	94.15	92.70	93.80	33221
2017-07-25	94.10	95.80	93.89	94.60	33373
2017-07-26	94.65	95.90	93.75	93.85	22299
2017-07-27	93.55	94.45	91.60	93.45	11586
2017-07-28	93.45	95.25	93.45	95.00	27727
2017-07-31	95.00	96.05	94.25	95.95	45918
2017-08-01	96.05	96.05	94.35	94.95	23227
2017-08-02	94.60	95.50	93.75	94.54	27153
2017-08-03	94.95	94.95	92.00	92.60	36472
2017-08-04	92.65	94.80	92.65	93.95	30499
2017-08-07	94.00	94.00	92.90	93.40	31949
2017-08-08	93.05	95.50	93.00	93.55	30093
2017-08-09	92.95	94.80	92.30	94.05	43453
2017-08-10	93.10	93.50	92.00	92.20	37796
2017-08-11	92.15	93.75	92.15	93.35	33723
2017-08-14	93.95	95.45	93.85	94.85	42767
2017-08-15	94.90	95.45	93.70	94.10	26527
2017-08-16	94.10	95.25	93.45	94.10	37055
2017-08-17	93.95	94.50	92.65	93.10	27975
2017-08-18	93.40	93.70	93.00	93.30	34545
2017-08-21	93.65	94.60	92.70	94.45	48859
2017-08-22	94.55	94.55	91.90	92.40	34461
2017-08-23	91.80	93.80	91.70	91.75	36956
2017-08-24	92.00	92.20	90.83	91.35	24097
2017-08-25	91.20	92.75	90.80	91.90	35910
2017-08-28	93.00	97.50	93.00	95.40	72658
2017-08-29	94.60	96.30	93.60	93.80	44863
2017-08-30	93.50	95.20	93.50	94.75	39440
2017-08-31	95.05	95.80	94.50	95.45	34650
2017-09-01	95.50	96.30	94.50	95.50	32141
2017-09-05	95.55	96.45	94.40	94.70	43112
2017-09-06	95.05	95.80	93.75	95.05	30139
2017-09-07	94.85	95.60	93.80	94.30	32429
2017-09-08	94.05	95.60	93.50	95.00	43072
2017-09-11	95.45	96.85	94.90	96.85	19232
2017-09-12	97.15	97.45	95.73	96.80	54738
2017-09-13	96.95	98.95	95.85	98.90	34811
2017-09-14	98.60	99.63	98.60	99.30	21130
2017-09-15	99.55	100.65	98.50	100.35	85850
2017-09-18	100.65	102.95	99.00	102.65	25581
2017-09-19	103.20	103.25	102.20	103.05	27803
2017-09-20	103.55	104.40	102.90	103.80	24156
2017-09-21	103.85	104.20	102.15	102.35	30737
2017-09-22	102.40	103.45	102.35	102.60	30388
2017-09-25	102.70	104.30	102.15	103.95	39085
2017-09-26	104.25	105.20	104.25	104.40	35229
2017-09-27	104.75	109.30	102.95	107.40	55046
2017-09-28	107.45	107.65	105.95	106.20	41066
2017-09-29	106.20	106.95	105.90	106.20	61801
2017-10-02	106.05	109.10	105.53	108.80	38565
2017-10-03	108.60	110.00	107.70	108.10	54366
2017-10-04	105.65	108.47	103.35	103.70	78835
2017-10-05	103.55	104.90	103.40	104.35	41070
2017-10-06	104.00	104.95	103.40	103.95	30775
2017-10-09	103.95	104.55	103.40	103.75	833599
2017-10-10	104.55	104.55	103.35	103.45	33520
2017-10-11	103.65	104.40	102.80	103.40	32987
2017-10-12	102.95	104.90	102.95	103.50	45728
2017-10-13	103.50	103.98	102.90	102.95	35179
2017-10-16	103.55	104.33	103.10	103.45	37229
2017-10-17	103.60	104.50	102.75	103.00	27156
2017-10-18	102.85	105.10	102.80	104.65	22960
2017-10-19	103.75	104.10	102.60	103.85	17870
2017-10-20	103.65	105.00	103.55	103.70	39809
2017-10-23	103.85	105.45	102.56	104.30	28637
2017-10-24	104.50	105.98	103.00	105.05	25705
2017-10-25	104.75	106.15	103.40	103.85	23723
2017-10-26	104.75	105.70	103.50	104.95	23479
2017-10-27	105.10	106.70	103.43	104.20	26024
2017-10-30	103.60	104.75	101.10	101.55	23463
2017-10-31	101.70	104.40	101.40	103.55	37027
2017-11-01	108.00	108.05	100.75	106.90	99485
2017-11-02	106.85	107.50	104.70	104.75	53445
2017-11-03	104.90	107.13	104.05	104.10	25922
2017-11-06	104.00	104.60	103.45	104.00	15360
2017-11-07	104.25	105.65	101.55	101.87	27132
2017-11-08	101.60	102.05	99.90	101.55	27984
2017-11-09	100.65	101.90	99.80	100.70	33786
2017-11-10	101.30	101.80	100.70	101.45	24491
2017-11-13	100.75	102.55	100.00	100.95	25390
2017-11-14	100.30	101.45	100.30	101.30	18033
2017-11-15	100.75	101.38	99.80	99.85	15716
2017-11-16	100.40	102.85	99.80	102.00	36798
2017-11-17	101.25	102.75	100.55	102.60	34762
2017-11-20	102.35	104.40	101.85	103.85	48816
2017-11-21	104.05	105.63	103.90	105.05	36900
2017-11-22	105.40	105.75	104.85	105.00	17001
2017-11-24	105.55	105.80	103.30	104.70	9654
2017-11-27	104.60	105.35	104.40	104.40	34428
2017-11-28	105.00	107.05	105.00	106.95	26816
2017-11-29	107.60	109.78	105.60	107.70	39066
2017-11-30	108.30	108.30	106.80	107.00	39022
2017-12-01	107.00	107.00	104.40	105.00	36556
2017-12-04	106.00	106.35	104.20	104.25	45362
2017-12-05	104.50	106.45	103.45	103.70	28158
2017-12-06	103.30	104.53	102.78	102.40	49108
2017-12-07	103.35	103.70	102.35	102.40	36816
2017-12-08	102.75	103.05	101.55	101.70	58235
2017-12-11	101.65	102.15	100.80	101.15	45107
2017-12-12	101.35	102.10	100.70	100.70	15963
2017-12-13	100.80	102.45	100.25	100.35	31792
2017-12-14	100.35	101.60	98.38	98.85	39546
2017-12-15	99.00	100.80	98.80	100.10	197341
2017-12-18	100.95	101.55	100.00	100.40	55460
2017-12-19	100.80	100.80	99.60	99.85	33000
2017-12-20	100.50	101.05	99.90	100.60	62916
2017-12-21	100.85	102.13	100.45	101.35	38918
2017-12-22	101.50	103.50	100.45	100.65	35345
2017-12-26	100.35	101.60	100.35	100.60	27623
2017-12-27	100.70	101.40	100.15	100.30	57165
2017-12-28	100.35	101.10	100.00	100.80	53062
2017-12-29	101.10	102.90	101.10	101.85	40748
2018-01-02	102.25	103.50	99.80	100.95	36390
2018-01-03	100.75	103.50	100.50	101.50	56348
2018-01-04	101.60	103.75	101.60	103.15	46788
2018-01-05	103.50	103.50	100.81	102.50	44964
2018-01-08	102.10	104.70	100.70	103.70	31783
2018-01-09	103.80	103.98	102.25	102.85	17365
2018-01-10	102.45	102.45	100.23	100.85	54299
2018-01-11	101.10	104.35	100.90	104.00	38354
2018-01-12	103.95	104.65	102.55	104.55	20090
2018-01-16	105.00	106.90	101.85	103.00	23479
2018-01-17	103.65	104.50	102.80	103.90	22830
2018-01-18	103.70	103.70	101.55	102.70	20223
2018-01-19	102.25	103.40	101.55	103.10	45218
2018-01-22	102.80	102.80	100.20	101.05	27684
2018-01-23	100.75	101.35	100.30	100.60	23852
2018-01-24	100.95	101.90	98.90	99.65	28243
2018-01-25	100.30	102.05	98.40	101.35	79745
2018-01-26	101.55	101.90	99.20	100.80	74382
2018-01-29	100.60	101.55	98.85	100.40	48021
2018-01-30	99.65	103.13	98.50	102.00	61996
2018-01-31	102.50	106.15	100.85	104.95	95719
2018-02-01	104.45	105.08	102.85	104.10	48977
2018-02-02	103.80	103.80	101.35	101.35	46481
2018-02-05	100.70	102.90	97.05	97.90	52405
2018-02-06	96.25	99.35	93.60	95.97	62623
2018-02-07	96.00	99.43	96.00	98.25	67629
2018-02-08	98.10	98.10	96.05	96.40	63119
2018-02-09	97.40	99.90	94.65	96.95	56903
2018-02-12	97.40	98.14	95.10	96.15	57236
2018-02-13	95.90	97.20	95.05	96.75	45197
2018-02-14	95.90	97.70	95.90	97.60	33303
2018-02-15	98.15	98.75	96.90	98.35	56506
2018-02-16	97.95	99.80	97.58	98.70	159121
2018-02-20	98.20	98.60	96.75	97.25	54308
2018-02-21	97.05	100.00	96.90	97.90	49984
2018-02-22	98.15	99.45	98.03	99.05	29505
2018-02-23	99.50	99.85	97.70	99.30	24330
2018-02-26	99.65	100.50	98.40	100.45	28763
2018-02-27	100.65	101.58	98.55	99.40	90827
2018-02-28	99.45	99.85	96.10	96.10	40395
2018-03-01	95.80	97.10	95.05	95.60	37554
2018-03-02	94.95	96.45	94.20	96.10	38097
2018-03-05	95.60	97.00	95.25	96.50	37274
2018-03-06	96.65	98.80	96.30	98.55	36109
2018-03-07	97.75	100.65	96.90	100.45	39585
2018-03-08	100.80	100.80	98.00	100.10	33758
2018-03-09	101.05	104.25	100.63	103.25	34525
2018-03-12	102.90	103.35	101.95	103.00	27860
2018-03-13	103.50	103.83	102.25	102.60	34576
2018-03-14	103.05	103.55	101.10	102.25	36020
2018-03-15	102.40	102.45	100.65	102.15	34574
2018-03-16	102.20	103.95	101.50	103.70	95435
2018-03-19	103.55	103.55	100.80	102.50	39015
2018-03-20	103.45	103.75	101.75	102.40	25793
2018-03-21	102.45	103.50	102.45	102.60	16055
2018-03-22	101.50	102.23	99.70	99.80	37512
2018-03-23	99.90	101.00	96.35	96.35	44318
2018-03-26	97.90	97.90	95.60	97.40	41251
2018-03-27	97.90	98.60	95.10	95.55	41664
2018-03-28	95.20	95.55	93.15	94.60	80657
2018-03-29	95.00	96.85	95.00	95.35	30092
2018-04-02	94.85	99.10	94.10	95.05	79647
2018-04-03	96.00	96.85	94.80	96.45	47432
2018-04-04	95.30	97.85	94.65	97.50	33209
2018-04-05	98.40	98.53	96.95	98.35	46071
2018-04-06	97.50	97.95	95.50	96.55	49888
2018-04-09	97.45	98.50	96.85	96.95	35022
2018-04-10	97.85	98.15	96.70	97.35	23717
2018-04-11	97.00	98.25	94.80	97.40	25635
2018-04-12	97.80	98.10	97.00	97.50	32014
2018-04-13	98.10	98.93	97.15	98.65	25640
2018-04-16	99.10	100.30	98.05	99.40	53952
2018-04-17	100.40	100.75	99.10	99.60	57938
2018-04-18	100.05	102.10	99.70	101.05	78140
2018-04-19	100.80	101.83	99.80	100.00	31971
2018-04-20	99.60	100.50	99.03	100.30	30099
2018-04-23	100.25	101.15	99.65	99.90	21088
2018-04-24	100.35	100.85	97.80	99.05	28085
2018-04-25	98.90	99.53	97.80	98.75	16255
2018-04-26	98.95	99.50	97.95	98.80	17391
2018-04-27	98.65	98.90	97.35	97.65	27883
2018-04-30	97.70	98.00	96.45	96.95	38853
2018-05-01	95.70	95.70	89.40	92.25	77623
2018-05-02	92.05	94.20	92.05	93.45	43210
2018-05-03	92.80	93.30	91.30	91.40	52535
2018-05-04	91.05	93.85	91.05	92.90	39839
2018-05-07	93.00	95.30	93.00	94.15	38530
2018-05-08	93.90	96.20	93.90	95.42	33124
2018-05-09	95.30	95.95	94.40	95.35	26283
2018-05-10	95.40	96.05	95.10	95.85	25995
2018-05-11	95.55	96.35	95.30	96.00	58688
2018-05-14	95.85	96.15	95.35	95.50	21005
2018-05-15	95.05	96.05	94.80	95.65	35465
2018-05-16	95.80	97.85	95.80	97.10	49454
2018-05-17	97.00	99.00	97.00	98.95	23433
2018-05-18	99.40	100.25	98.95	99.55	54205
2018-05-21	100.05	101.40	99.50	100.95	22250
2018-05-22	100.80	101.95	99.45	99.55	21889
2018-05-23	99.50	100.40	98.80	100.30	20282
2018-05-24	100.15	100.95	99.25	99.90	17625
2018-05-25	99.95	101.10	99.70	100.40	21122
2018-05-29	99.40	100.30	98.98	99.95	28753
2018-05-30	100.40	101.95	100.40	101.45	37596
2018-05-31	101.15	101.15	99.75	99.75	27265
2018-06-01	100.55	101.70	99.85	101.60	39517
2018-06-04	101.75	102.75	101.65	102.40	38357
2018-06-05	102.35	104.15	102.35	104.05	25459
2018-06-06	104.00	104.50	103.45	104.15	20744
2018-06-07	104.25	105.28	103.95	104.65	21114
2018-06-08	104.30	105.70	104.30	105.20	33217
2018-06-11	105.15	105.80	104.30	105.00	81169
2018-06-12	104.70	105.65	104.45	105.10	112611
2018-06-13	105.25	105.25	104.40	104.40	65049
2018-06-14	104.85	105.15	104.00	105.15	62249
2018-06-15	104.90	105.70	104.30	105.30	64744
2018-06-18	104.90	106.40	104.88	105.15	50462
2018-06-19	104.40	104.40	103.05	103.50	37749
2018-06-20	103.85	104.30	102.68	103.90	34322
2018-06-21	103.80	103.80	102.05	102.95	24393
2018-06-22	103.70	104.90	103.20	104.75	86502
2018-06-25	104.25	104.25	101.40	102.00	23513
2018-06-26	102.25	104.00	102.25	103.25	21508
2018-06-27	103.60	104.50	102.65	102.85	52106
2018-06-28	102.95	103.55	102.15	102.85	18251
2018-06-29	103.30	103.30	102.10	102.20	25641
2018-07-02	101.35	103.60	101.35	103.50	23885
2018-07-03	103.75	104.55	103.25	103.25	7576
2018-07-05	103.80	104.60	103.00	104.55	31815
2018-07-06	104.60	104.65	104.30	104.40	24690
2018-07-09	104.95	105.15	104.40	104.95	48330
2018-07-10	104.75	105.35	103.68	104.50	20894
2018-07-11	103.60	104.50	103.00	103.15	23589
2018-07-12	103.95	103.95	102.15	102.20	36920
2018-07-13	102.40	103.45	102.40	103.00	17472
2018-07-16	103.05	103.10	101.30	101.35	14618
2018-07-17	100.85	101.70	100.20	100.45	46192
2018-07-18	100.65	101.80	99.95	101.35	37990
2018-07-19	101.35	104.40	101.30	104.20	32222
2018-07-20	104.20	105.00	103.60	103.90	23525
2018-07-23	103.55	103.80	102.35	102.85	20393
2018-07-24	103.10	104.85	103.10	104.05	26218
2018-07-25	104.10	104.90	103.55	104.80	34435
2018-07-26	104.95	106.80	104.95	105.75	50028
2018-07-27	105.50	106.20	103.15	103.30	23020
2018-07-30	103.55	104.50	102.30	102.75	41777
2018-07-31	103.10	104.45	102.70	103.65	33933
2018-08-01	103.70	103.80	101.75	102.90	20174
2018-08-02	102.30	103.60	102.30	103.40	14266
2018-08-03	103.10	104.05	102.00	103.85	48889
2018-08-06	103.70	105.05	103.35	105.00	27979
2018-08-07	105.40	106.55	105.30	105.37	18521
2018-08-08	105.35	106.30	105.09	105.90	20863
2018-08-09	105.75	106.50	105.00	105.35	21940
2018-08-10	104.50	107.10	104.50	106.20	27092
2018-08-13	106.15	107.10	105.83	106.65	40268
2018-08-14	106.85	109.20	106.60	109.00	38163
2018-08-15	108.60	109.05	107.85	108.50	24864
2018-08-16	109.20	110.00	107.70	107.80	48416
2018-08-17	107.45	108.65	107.45	108.45	72903
2018-08-20	108.85	109.95	108.85	109.30	30288
2018-08-21	109.40	112.00	109.40	111.70	36286
2018-08-22	111.60	111.60	108.85	109.75	21268
2018-08-23	110.00	110.35	109.60	109.85	28877
2018-08-24	110.70	112.90	110.40	112.10	56176
2018-08-27	112.85	114.20	112.65	113.60	41203
2018-08-28	107.30	112.75	102.20	103.55	74171
2018-08-29	103.50	108.75	103.35	108.15	90972
2018-08-30	107.90	108.58	106.65	106.65	38041
2018-08-31	106.55	108.00	105.85	107.90	47900
2018-09-04	107.95	108.80	107.10	108.05	53384
2018-09-05	108.05	110.10	107.35	110.00	41782
2018-09-06	110.00	110.98	108.85	108.90	32749
2018-09-07	108.95	109.45	107.80	109.10	33841
2018-09-10	109.90	111.15	109.75	110.10	25559
2018-09-11	110.00	110.35	108.80	109.90	37932
2018-09-12	109.95	110.30	108.40	109.60	45781
2018-09-13	110.20	110.28	107.85	108.35	21505
2018-09-14	108.40	109.68	107.70	109.30	26130
2018-09-17	109.20	110.20	107.79	109.00	32037
2018-09-18	109.50	109.75	108.46	109.65	28904
2018-09-19	109.50	110.50	108.73	109.20	68191
2018-09-20	109.60	110.55	109.10	110.45	25516
2018-09-21	110.30	111.58	110.20	110.90	110241
2018-09-24	110.65	111.05	107.50	107.55	44314
2018-09-25	107.95	108.35	106.55	107.65	62962
2018-09-26	107.90	107.90	104.60	104.90	46450
2018-09-27	104.95	105.25	104.30	104.30	78112
2018-09-28	104.20	105.25	103.25	104.25	70067
2018-10-01	105.18	106.89	105.18	106.29	53228
2018-10-02	106.91	109.12	106.91	107.99	47016
2018-10-03	108.83	109.77	108.35	108.95	39974
2018-10-04	108.97	109.74	106.42	106.68	33269
2018-10-05	107.26	109.19	105.67	106.67	34259
2018-10-08	107.07	107.81	105.97	107.23	39567
2018-10-09	107.56	108.31	105.78	106.67	43451
2018-10-10	106.91	107.50	102.60	102.78	97590
2018-10-11	102.88	103.59	100.36	100.46	38679
2018-10-12	102.62	103.35	97.76	98.49	79947
2018-10-15	98.72	100.38	97.42	99.04	52559
2018-10-16	99.04	101.66	98.05	101.49	50001
2018-10-17	101.67	101.70	100.44	101.41	25029
2018-10-18	101.16	101.70	98.93	100.04	16426
2018-10-19	100.32	101.01	97.14	98.54	29156
2018-10-22	98.81	100.63	98.30	99.53	28982
2018-10-23	98.03	99.55	97.37	98.48	34409
2018-10-24	98.27	100.77	94.59	94.62	29203
2018-10-25	95.15	97.41	92.66	96.55	43936
2018-10-26	95.35	96.91	92.85	95.41	51694
2018-10-29	92.35	94.88	76.00	78.58	158429
2018-10-30	77.27	81.77	77.00	80.75	117469
2018-10-31	81.62	82.27	79.55	81.12	101790
2018-11-01	81.50	82.80	79.83	82.32	97734
2018-11-02	82.76	83.40	80.07	81.01	87409
2018-11-05	80.90	81.89	79.44	80.66	77563
2018-11-06	80.58	82.00	79.84	80.80	48835
2018-11-07	81.60	82.07	80.43	82.07	78408
2018-11-08	81.78	81.78	80.25	80.95	63690
2018-11-09	80.18	81.06	77.91	79.41	68364
2018-11-12	79.29	80.39	78.28	78.39	73781
2018-11-13	78.59	80.57	78.52	79.30	70744
2018-11-14	80.07	82.19	80.07	80.32	138759
2018-11-15	79.62	81.29	79.09	80.73	76786
2018-11-16	80.18	81.14	79.58	80.63	198070
2018-11-19	80.85	81.15	79.30	80.22	62966
2018-11-20	78.90	80.24	77.47	78.02	68498
2018-11-21	78.40	80.40	77.87	78.98	60703
2018-11-23	78.22	80.28	78.22	79.35	18482
2018-11-26	79.50	80.63	79.47	79.68	64104
2018-11-27	79.23	79.88	78.43	79.30	62251
2018-11-28	79.30	81.50	78.35	81.26	74850
2018-11-29	80.91	81.63	79.11	79.11	48178
2018-11-30	79.05	80.40	78.66	79.70	55070
2018-12-03	80.95	81.25	79.42	80.02	56643
2018-12-04	79.43	79.43	73.91	74.27	60022
2018-12-06	72.84	76.37	71.54	76.29	131672
2018-12-07	76.46	78.67	72.26	73.51	52276
2018-12-10	73.29	74.42	71.26	72.27	47099
2018-12-11	72.62	73.28	70.60	71.43	51685
2018-12-12	72.64	72.87	71.34	71.56	51312
2018-12-13	71.73	72.70	70.60	71.59	66845
2018-12-14	70.76	72.22	69.72	70.06	50618
2018-12-17	69.78	70.75	67.23	67.74	98144
2018-12-18	68.00	68.68	66.68	67.36	79721
2018-12-19	67.46	68.57	65.27	65.55	56052
2018-12-20	65.55	66.58	64.40	65.09	111872
2018-12-21	64.97	66.00	63.55	64.00	324696
2018-12-24	63.51	64.31	62.04	62.19	59809
2018-12-26	62.66	66.06	62.02	65.85	69476
2018-12-27	64.87	66.71	64.20	66.61	49225
2018-12-28	66.65	67.69	65.72	66.43	68700
2018-12-31	66.90	67.36	65.80	67.18	37546
2019-01-02	66.02	69.03	66.02	68.93	80335
2019-01-03	68.25	69.25	66.41	66.62	53245
2019-01-04	67.81	68.77	66.06	68.01	89991
2019-01-07	67.83	70.53	67.46	68.67	177800
2019-01-08	69.55	71.43	69.52	70.95	92028
2019-01-09	71.32	72.85	70.68	72.23	67822
2019-01-10	71.63	73.19	71.60	73.04	34013
2019-01-11	72.41	74.15	71.50	73.88	100514
2019-01-14	73.26	74.72	71.85	73.49	53635
2019-01-15	73.00	73.30	72.14	72.19	69314
2019-01-16	72.25	73.85	72.25	73.18	63730
2019-01-17	72.84	74.82	72.84	74.56	69703
2019-01-18	75.20	77.19	75.09	75.69	40200
2019-01-22	75.19	75.85	74.36	75.40	109401
2019-01-23	75.48	75.91	74.87	75.67	54745
2019-01-24	75.68	76.87	75.68	76.71	128990
2019-01-25	77.05	78.47	77.05	78.21	60897
2019-01-28	77.23	78.34	76.78	77.11	118734
2019-01-29	77.28	79.18	77.23	78.68	47126
2019-01-30	78.74	80.82	77.34	80.01	100201
2019-01-31	73.99	80.19	71.95	74.58	174598
2019-02-01	74.83	76.12	73.46	75.95	85396
2019-02-04	75.68	77.72	75.25	76.77	51188
2019-02-05	76.89	77.39	75.50	76.47	37969
2019-02-06	76.42	77.63	75.58	76.12	28690
2019-02-07	75.46	76.42	73.36	73.94	69725
2019-02-08	73.53	75.05	72.37	73.78	44285
2019-02-11	73.93	74.57	73.25	74.51	48288
2019-02-12	75.11	76.81	74.93	76.34	69874
2019-02-13	76.34	78.04	76.15	77.69	57797
2019-02-14	77.24	78.57	77.07	77.94	69709
2019-02-15	78.49	79.55	77.74	79.41	95992
2019-02-19	79.20	79.81	78.73	79.30	103690
2019-02-20	78.93	81.15	78.93	80.14	59364
2019-02-21	79.97	80.85	79.72	80.53	34936
2019-02-22	80.74	81.62	80.40	81.15	42503
2019-02-25	81.50	82.42	81.00	81.75	59863
2019-02-26	81.85	81.85	81.19	81.21	65569
2019-02-27	81.02	82.69	81.01	82.56	51841
2019-02-28	83.18	83.18	81.89	82.01	71155
2019-03-01	82.51	82.82	81.10	81.97	66331
2019-03-04	82.06	82.65	81.63	81.65	62344
2019-03-05	81.65	81.87	80.61	80.77	61693
2019-03-06	80.75	81.02	79.18	79.23	65880
2019-03-07	79.13	79.13	75.93	76.14	64730
2019-03-08	75.94	76.33	74.98	75.65	37201
2019-03-11	75.56	76.85	74.36	76.14	40425
2019-03-12	76.27	76.27	74.00	74.62	57266
2019-03-13	74.77	75.29	74.54	74.56	36711
2019-03-14	74.48	74.48	72.74	73.28	57260
2019-03-15	73.23	74.75	73.21	74.65	147077
2019-03-18	74.99	76.72	74.87	76.21	92723
2019-03-19	76.61	77.54	75.98	76.36	55090
2019-03-20	76.37	77.32	74.10	74.86	37406
2019-03-21	74.73	75.91	74.40	74.49	59415
2019-03-22	74.10	74.10	69.90	70.16	71694
2019-03-25	69.94	72.23	69.94	71.15	63346
2019-03-26	71.67	72.34	71.21	71.99	52880
2019-03-27	72.20	73.08	71.44	72.34	28674
2019-03-28	72.68	73.93	72.24	73.38	36573
2019-03-29	74.08	74.94	72.87	73.40	47364
2019-04-01	74.03	75.45	73.92	74.54	35674
2019-04-02	74.72	75.23	73.19	73.39	58621
2019-04-03	73.83	74.45	73.55	73.59	36184
2019-04-04	73.31	75.52	73.31	74.99	45388
2019-04-05	75.41	75.96	74.93	75.67	32683
2019-04-08	75.45	75.78	74.75	75.50	24564
2019-04-09	75.13	75.13	73.28	73.35	78549
2019-04-10	73.71	75.31	73.21	75.07	46050
2019-04-11	75.45	76.25	74.92	75.07	35914
2019-04-12	75.72	75.86	74.72	74.75	57451
2019-04-15	74.70	74.92	74.14	74.40	58676
2019-04-16	75.00	75.40	74.58	74.94	63057
2019-04-17	75.36	76.02	74.65	74.89	41113
2019-04-18	74.78	75.24	74.25	74.90	45472
2019-04-22	74.91	75.14	74.34	74.37	52156
2019-04-23	74.54	76.78	74.32	75.43	80784
2019-04-24	75.61	76.47	75.31	76.10	49949
2019-04-25	75.67	75.78	73.69	73.77	36089
2019-04-26	74.03	74.92	73.93	74.63	33844
2019-04-29	74.51	75.86	74.51	75.60	100377
2019-04-30	72.05	72.05	62.79	66.07	196207
2019-05-01	65.96	67.06	64.01	65.10	132446
2019-05-02	65.05	67.42	65.00	66.84	101613
2019-05-03	67.24	70.51	67.24	69.62	82551
2019-05-06	68.26	71.82	68.22	71.27	118112
2019-05-07	70.49	71.62	69.52	70.08	88001
2019-05-08	70.10	70.74	68.89	68.94	74612
2019-05-09	68.30	71.01	68.07	70.66	70015
2019-05-10	70.23	70.63	69.45	70.18	65456
2019-05-13	68.59	69.49	68.53	69.21	87951
2019-05-14	69.51	71.10	69.22	70.42	142174
2019-05-15	69.72	72.18	69.70	71.92	61850
2019-05-16	72.18	72.92	70.78	71.23	99621
2019-05-17	70.37	70.95	69.60	69.99	78436
2019-05-20	69.23	69.71	68.46	68.91	60198
2019-05-21	69.53	69.61	67.76	68.49	98111
2019-05-22	68.07	69.47	67.77	68.59	150512
2019-05-23	67.74	67.74	65.73	66.14	80265
2019-05-24	66.65	66.88	64.93	66.03	66253
2019-05-28	66.08	66.66	65.68	66.11	111674
2019-05-29	65.67	66.93	65.50	66.16	40635
2019-05-30	66.45	66.91	65.78	66.23	98533
2019-05-31	65.22	65.75	64.21	65.04	69989
2019-06-03	64.97	66.29	64.93	65.80	67359
2019-06-04	66.65	67.97	65.68	67.81	92759
2019-06-05	67.87	68.56	66.44	67.39	51338
2019-06-06	67.53	68.84	67.12	68.62	75253
2019-06-07	69.12	69.39	68.34	69.10	38462
2019-06-10	69.33	70.56	67.98	68.91	46761
2019-06-11	69.74	70.86	68.06	68.32	47435
2019-06-12	68.32	68.89	67.52	68.71	39674
2019-06-13	69.31	69.75	68.69	69.43	34039
2019-06-14	69.31	69.31	68.16	68.16	47483
2019-06-17	68.32	68.94	67.52	68.21	46288
2019-06-18	68.71	70.32	68.71	69.72	46731
2019-06-19	69.84	69.84	68.00	68.98	45667
2019-06-20	69.78	70.06	68.48	69.31	59081
2019-06-21	68.76	69.98	68.28	68.90	78413
2019-06-24	69.12	70.26	68.52	68.93	67175
2019-06-25	69.15	70.27	68.85	69.80	57181
2019-06-26	70.12	71.65	69.73	70.67	56636
2019-06-27	70.87	72.60	70.48	72.43	50572
2019-06-28	72.96	73.94	72.87	73.14	419582
2019-07-01	74.24	74.97	72.49	73.77	80864
2019-07-02	73.56	74.05	72.54	72.86	39929
2019-07-03	73.05	73.59	71.90	73.59	32447
2019-07-05	73.14	73.14	71.86	73.13	44668
2019-07-08	72.66	73.00	71.55	71.60	63045
2019-07-09	71.33	71.68	70.22	71.27	70165
2019-07-10	71.67	72.16	70.21	70.92	61665
2019-07-11	70.95	70.95	69.15	69.83	75410
2019-07-12	69.97	71.59	69.56	70.98	107278
2019-07-15	71.22	72.17	69.97	70.67	71873
2019-07-16	70.63	71.74	69.33	70.94	78059
2019-07-17	71.03	71.51	69.01	69.14	76697
2019-07-18	69.10	69.72	68.22	68.72	50186
2019-07-19	68.64	69.81	68.35	68.94	80009
2019-07-22	69.01	69.31	68.24	68.24	31207
2019-07-23	68.76	69.57	68.29	69.31	63040
2019-07-24	68.96	70.79	68.71	70.22	117066
2019-07-25	70.30	70.60	68.62	69.07	53432
2019-07-26	69.23	70.20	68.90	69.81	49130
2019-07-29	69.84	70.00	68.94	69.28	58625
2019-07-30	68.78	69.95	68.78	69.71	98738
2019-07-31	69.85	71.87	69.48	70.37	94655
2019-08-01	70.49	71.12	68.34	68.35	62501
2019-08-02	68.18	68.23	65.96	66.50	61169
2019-08-05	65.32	65.78	62.10	63.05	67268
2019-08-06	63.51	64.30	62.56	63.77	75792
2019-08-07	62.93	63.37	62.27	62.66	39969
2019-08-08	63.20	64.44	61.83	63.37	104774
2019-08-09	63.25	63.31	61.14	61.26	48591
2019-08-12	60.38	61.68	60.38	61.00	87982
2019-08-13	60.82	63.11	60.82	61.45	48952
2019-08-14	60.45	60.67	59.28	59.93	67526
2019-08-15	60.15	60.72	59.53	60.06	70788
2019-08-16	60.93	62.25	60.91	61.81	68014
2019-08-19	62.83	64.28	62.00	63.50	91303
2019-08-20	63.40	64.11	62.65	63.39	70365
2019-08-21	64.09	64.39	63.53	63.67	32829
2019-08-22	63.93	64.16	62.77	62.77	87668
2019-08-23	62.22	63.12	60.94	61.20	67984
2019-08-26	61.92	62.15	60.77	61.52	138748
2019-08-27	68.18	78.79	66.07	75.56	447817
2019-08-28	75.07	75.07	65.42	67.91	271423
2019-08-29	68.47	69.24	67.17	68.07	102944
2019-08-30	68.53	69.70	68.10	68.75	93343
2019-09-03	68.39	68.39	66.83	67.73	108231
2019-09-04	68.22	69.70	68.22	69.21	107621
2019-09-05	70.02	73.11	70.02	72.11	86176
2019-09-06	72.08	72.89	70.31	70.37	56391
2019-09-09	70.76	72.71	70.26	72.39	66901
2019-09-10	72.29	75.04	72.27	74.46	78653
2019-09-11	74.90	77.14	74.03	76.87	98635
2019-09-12	76.68	77.83	75.11	77.69	105093
2019-09-13	78.15	78.64	76.97	78.16	76006
2019-09-16	77.82	78.80	76.47	77.27	65923
2019-09-17	76.83	76.83	75.46	76.40	68953
2019-09-18	75.95	76.16	73.70	74.73	62591
2019-09-19	74.46	76.39	74.44	74.85	76551
2019-09-20	74.78	75.37	73.71	73.96	160900
2019-09-23	73.15	74.95	73.11	73.84	68745
2019-09-24	73.81	74.45	72.50	72.50	71563
2019-09-25	72.42	74.12	72.42	73.84	61314
2019-09-26	73.73	73.73	72.21	72.93	43927
2019-09-27	73.18	74.48	72.32	73.18	70064
2019-09-30	73.61	73.61	72.57	72.94	60925
2019-10-01	73.47	74.26	70.17	70.46	82179
2019-10-02	69.98	69.98	68.15	69.20	44021
2019-10-03	69.24	70.39	68.48	69.76	45049
2019-10-04	70.18	71.11	69.53	70.99	42844
2019-10-07	70.70	72.07	70.15	71.03	90743
2019-10-08	70.08	70.35	68.61	69.27	81878
2019-10-09	70.22	70.89	69.12	70.12	49710
2019-10-10	70.53	70.64	69.16	69.80	121021
2019-10-11	71.12	72.68	70.98	71.04	52859
2019-10-14	70.70	71.08	69.87	70.97	57935
2019-10-15	71.38	72.22	70.92	71.60	36305
2019-10-16	71.40	72.33	70.98	71.42	34563
2019-10-17	71.93	72.66	71.87	72.06	69999
2019-10-18	72.06	72.57	71.33	71.79	65131
2019-10-21	72.23	74.16	72.23	72.81	64986
2019-10-22	72.96	74.19	72.39	73.66	46446
2019-10-23	73.48	73.71	72.68	73.19	35624
2019-10-24	73.38	73.66	71.94	72.38	30222
2019-10-25	72.06	74.55	71.85	73.90	64658
2019-10-28	74.40	75.88	73.84	75.75	60034
2019-10-29	75.65	77.06	74.53	76.55	69540
2019-10-30	76.68	77.54	74.62	76.93	95430
2019-10-31	76.98	76.98	75.16	75.78	61549
2019-11-01	76.45	77.87	76.02	77.72	50033
2019-11-04	78.55	79.71	77.88	79.25	90744
2019-11-05	79.25	79.39	78.04	78.56	51083
2019-11-06	80.56	80.56	78.00	78.49	82916
2019-11-07	79.10	79.83	78.21	79.50	43560
2019-11-08	78.98	80.42	78.49	80.12	64427
2019-11-11	79.21	80.19	76.81	77.25	58338
2019-11-12	77.21	78.64	77.21	77.75	44661
2019-11-13	76.88	77.54	75.15	75.36	56138
2019-11-14	74.98	75.67	74.16	74.51	67792
2019-11-15	75.20	75.49	74.62	75.12	46038
2019-11-18	74.90	75.19	74.10	74.25	56704
2019-11-19	74.85	76.13	74.31	74.68	50020
2019-11-20	74.34	75.60	74.14	75.09	65740
2019-11-21	75.01	76.22	74.62	75.52	48157
2019-11-22	75.94	76.06	74.94	75.34	26104
2019-11-25	75.64	77.32	74.65	76.90	47432
2019-11-26	76.93	77.65	76.42	77.65	50010
2019-11-27	77.94	78.61	77.68	77.87	46240
2019-11-29	77.83	78.28	76.81	77.18	28041
2019-12-02	77.40	78.67	76.69	77.01	72983
2019-12-03	76.33	77.36	75.16	77.15	61582
2019-12-04	77.68	79.15	77.56	77.61	51878
2019-12-05	78.05	78.64	77.66	78.39	70950
2019-12-06	79.62	80.26	78.64	79.03	75005
2019-12-09	78.93	80.09	78.32	78.63	49126
2019-12-10	78.32	78.47	77.59	77.98	47652
2019-12-11	77.80	79.54	77.56	79.11	35426
2019-12-12	79.44	80.84	78.67	80.45	39342
2019-12-13	79.92	80.50	79.12	80.03	32027
2019-12-16	80.59	81.69	79.90	80.24	33185
2019-12-17	80.58	80.99	79.83	80.92	51440
2019-12-18	81.37	81.48	80.20	80.74	57906
2019-12-19	80.83	81.11	80.51	80.60	47895
2019-12-20	80.99	81.17	80.42	80.82	177158
2019-12-23	81.04	81.04	79.81	80.16	42815
2019-12-24	80.20	80.38	79.61	79.72	17005
2019-12-26	79.88	80.03	79.34	79.73	21356
2019-12-27	80.06	80.16	79.40	79.61	30866
2019-12-30	79.86	80.31	79.08	79.35	46996
2019-12-31	79.06	79.75	78.92	79.35	46951
2020-01-02	79.99	80.49	78.36	79.38	34280
2020-01-03	78.06	78.90	77.47	78.70	83485
2020-01-06	77.96	78.95	77.44	78.42	58184
2020-01-07	78.11	78.93	77.07	78.09	58442
2020-01-08	78.34	78.42	77.45	77.74	39416
2020-01-09	78.06	78.42	77.05	77.24	45880
2020-01-10	77.12	77.17	75.70	76.08	37330
2020-01-13	75.86	77.89	75.66	77.46	57690
2020-01-14	77.26	78.26	76.90	77.46	48853
2020-01-15	77.03	78.02	76.92	77.50	43655
2020-01-16	78.10	78.89	77.62	78.55	48527
2020-01-17	78.94	79.52	78.34	79.39	60304
2020-01-21	78.65	79.60	77.73	77.82	45538
2020-01-22	77.77	77.95	76.98	77.83	39213
2020-01-23	77.55	78.86	76.61	78.52	65999
2020-01-24	78.87	78.87	77.12	77.73	48561
2020-01-27	76.00	77.56	76.00	76.97	27038
2020-01-28	77.40	77.51	76.48	76.91	17468
2020-01-29	77.39	77.39	75.11	75.22	33397
2020-01-30	74.85	75.69	74.21	75.49	26662
2020-01-31	74.96	75.07	72.79	73.09	45056
2020-02-03	73.55	75.44	73.42	75.40	65115
2020-02-04	74.21	74.21	68.94	70.28	130474
2020-02-05	71.03	73.43	70.76	73.35	38483
2020-02-06	72.95	72.95	70.99	71.11	29132
2020-02-07	70.73	70.73	69.31	69.76	27096
2020-02-10	69.44	70.99	69.38	70.88	34818
2020-02-11	71.14	72.91	71.05	71.65	22063
2020-02-12	72.52	73.73	71.99	73.23	73283
2020-02-13	72.75	74.83	72.72	74.29	33676
2020-02-14	74.22	74.54	73.40	73.77	29356
2020-02-18	73.40	74.87	73.40	73.77	37514
2020-02-19	74.26	74.47	72.81	72.98	36150
2020-02-20	72.68	74.24	72.68	74.01	20914
2020-02-21	73.77	74.56	73.13	74.03	24838
2020-02-24	72.03	72.03	70.14	71.00	36584
2020-02-25	71.31	71.82	67.74	68.35	57900
2020-02-26	68.77	70.00	67.93	68.42	25550
2020-02-27	66.89	68.07	64.74	64.74	37961
2020-02-28	62.74	64.70	62.47	63.43	75965
2020-03-02	64.02	64.40	62.62	64.20	35087
2020-03-03	64.16	66.10	62.06	62.39	55250
2020-03-04	63.60	64.99	62.57	64.57	41749
2020-03-05	62.91	63.90	60.45	61.49	52833
2020-03-06	59.49	61.53	59.38	60.40	32310
2020-03-09	58.40	58.99	54.23	55.48	43055
2020-03-10	56.64	57.29	53.73	57.05	36566
2020-03-11	55.39	55.39	51.24	52.79	74221
2020-03-12	48.81	49.72	41.41	41.73	102474
2020-03-13	44.86	46.20	41.60	46.20	81903
2020-03-16	45.20	45.36	41.25	41.94	79060
2020-03-17	42.51	47.20	42.11	46.49	82183
2020-03-18	45.49	45.78	38.08	38.39	74864
2020-03-19	38.26	42.73	37.50	42.34	83959
2020-03-20	42.46	43.88	40.33	40.90	84236
2020-03-23	41.27	42.89	38.62	40.97	53000
2020-03-24	41.97	45.06	41.01	42.61	69666
2020-03-25	42.53	44.33	40.98	42.62	86069
2020-03-26	42.99	47.76	42.59	47.76	50006
2020-03-27	45.85	46.66	43.50	44.45	37858
2020-03-30	44.89	48.28	42.64	48.19	48111
2020-03-31	47.40	49.02	47.03	49.02	66493
2020-04-01	46.73	48.89	43.78	45.70	91353
2020-04-02	44.87	47.43	43.19	46.01	53923
2020-04-03	45.07	45.87	42.25	43.82	50371
2020-04-06	46.11	47.60	45.00	47.00	85001
2020-04-07	48.45	48.45	44.51	46.20	73043
2020-04-08	46.60	48.13	45.62	47.03	59897
2020-04-09	48.24	49.12	47.26	47.50	96093
2020-04-13	46.77	48.48	46.50	47.32	46004
2020-04-14	48.13	49.02	46.96	47.95	47645
2020-04-15	46.36	46.36	43.75	44.54	46286
2020-04-16	44.56	45.02	42.72	44.20	122942
2020-04-17	45.33	47.16	44.96	45.67	167824
2020-04-20	44.86	46.84	44.86	46.62	117737
2020-04-21	45.35	45.36	43.51	43.87	41927
2020-04-22	44.50	44.86	43.68	44.17	44768
2020-04-23	44.01	44.67	43.67	43.87	113621
2020-04-24	43.59	43.63	42.53	43.18	62795
2020-04-27	43.37	48.00	43.37	46.92	95533
2020-04-28	48.88	50.27	48.28	49.55	67385
2020-04-29	51.41	54.64	50.89	54.21	65355
2020-04-30	52.74	52.74	49.84	49.84	52636
2020-05-01	47.99	49.10	47.43	48.51	50039
2020-05-04	47.55	47.62	45.81	46.81	43571
2020-05-05	48.13	48.19	45.27	45.76	60202
2020-05-06	45.38	46.44	44.49	45.00	46306
2020-05-07	45.73	46.83	45.02	45.72	69074
2020-05-08	48.01	51.11	48.01	48.55	135850
2020-05-11	48.50	48.50	45.70	46.24	80858
2020-05-12	46.32	47.24	44.83	44.88	126806
2020-05-13	44.30	44.65	42.13	43.08	79468
2020-05-14	41.99	44.20	40.32	43.68	103498
2020-05-15	44.02	45.59	43.15	45.00	79398
2020-05-18	47.01	49.89	46.59	49.33	101383
2020-05-19	49.33	50.45	48.06	48.35	91619
2020-05-20	49.12	51.57	49.12	51.45	72361
2020-05-21	51.02	51.97	50.80	51.02	126317
2020-05-22	51.47	51.49	50.18	51.24	30247
2020-05-26	53.36	54.89	53.31	54.53	75563
2020-05-27	56.00	58.34	55.82	57.84	71236
2020-05-28	58.63	58.63	55.88	55.97	69386
2020-05-29	55.16	56.29	52.53	52.91	78856
2020-06-01	53.34	54.96	53.34	53.61	49471
2020-06-02	54.53	55.45	53.81	54.17	39864
2020-06-03	55.46	58.46	55.46	57.71	50648
2020-06-04	56.67	60.06	56.67	59.72	59544
2020-06-05	62.90	64.96	61.05	62.92	50165
2020-06-08	64.32	64.67	62.90	64.46	81662
2020-06-09	62.94	63.00	60.69	60.84	122187
2020-06-10	61.85	61.85	57.99	58.21	85013
2020-06-11	55.10	55.98	53.17	53.62	63362
2020-06-12	56.26	56.48	52.86	54.58	55400
2020-06-15	52.48	55.83	52.48	55.83	49233
2020-06-16	58.64	58.92	57.01	57.60	75024
2020-06-17	57.44	58.05	54.76	54.94	82274
2020-06-18	54.08	55.85	53.65	54.73	85232
2020-06-19	54.81	56.22	53.18	53.58	166030
2020-06-22	52.62	55.16	52.42	54.71	73493
2020-06-23	55.92	55.92	53.99	54.70	60020
2020-06-24	53.78	53.98	51.78	52.38	80859
2020-06-25	51.70	54.10	50.96	53.85	74795
2020-06-26	54.60	55.85	54.18	55.43	394577
2020-06-29	56.80	58.69	56.38	57.72	99776
2020-06-30	57.70	58.59	56.76	57.55	87962
2020-07-01	57.64	58.46	55.21	55.33	68751
2020-07-02	56.89	57.39	55.62	55.89	81498
2020-07-06	57.47	58.12	55.95	56.42	82141
2020-07-07	55.48	56.00	54.23	54.51	76547
2020-07-08	54.08	54.47	52.91	53.93	83542
2020-07-09	53.66	53.77	51.49	52.13	66668
2020-07-10	52.39	53.90	52.16	53.88	95327
2020-07-13	54.71	55.88	53.97	54.88	59469
2020-07-14	54.42	56.73	54.25	56.44	56877
2020-07-15	58.01	58.82	57.30	58.12	73294
2020-07-16	58.06	59.03	56.84	57.44	49112
2020-07-17	57.40	58.00	56.43	56.66	44665
2020-07-20	56.43	56.43	55.34	55.57	32974
2020-07-21	56.23	58.10	56.23	57.09	57135
2020-07-22	56.78	57.28	56.22	56.47	42486
2020-07-23	56.26	57.89	56.26	57.33	39443
2020-07-24	57.10	57.49	55.78	56.04	30455
2020-07-27	55.95	56.76	55.86	56.56	75450
2020-07-28	56.08	56.31	55.09	55.24	43349
2020-07-29	55.65	56.25	55.65	55.82	45448
2020-07-30	54.89	55.44	54.35	54.41	43345
2020-07-31	53.97	53.97	51.74	53.55	59758
2020-08-03	53.77	55.05	53.47	54.44	35176
2020-08-04	54.26	55.23	54.00	54.49	77876
2020-08-05	55.37	56.85	55.15	56.52	48286
2020-08-06	56.41	56.72	55.94	56.45	43875
2020-08-07	56.06	58.29	55.90	58.14	33190
2020-08-10	58.66	60.34	58.66	59.58	35330
2020-08-11	60.62	61.95	60.30	60.61	92792
2020-08-12	61.58	62.14	60.32	60.99	34791
2020-08-13	60.77	60.99	59.72	60.21	33779
2020-08-14	59.60	60.44	59.23	59.42	46712
2020-08-17	59.60	59.88	58.80	58.96	20352
2020-08-18	59.21	59.21	58.19	58.22	54607
2020-08-19	58.16	59.59	58.16	58.56	37783
2020-08-20	57.86	58.90	57.79	58.37	31601
2020-08-21	57.82	59.61	57.79	58.00	40650
2020-08-24	58.25	59.47	57.87	59.35	38978
2020-08-25	61.96	61.96	54.67	56.88	84752
2020-08-26	57.45	58.36	56.83	57.88	81112
2020-08-27	58.42	59.11	58.09	58.65	40769
2020-08-28	59.27	59.30	58.53	59.23	57433
2020-08-31	59.09	59.09	57.76	57.84	57661
2020-09-01	57.56	58.69	57.34	58.50	49552
2020-09-02	58.37	59.06	58.21	58.87	46037
2020-09-03	58.54	59.04	57.21	58.00	62558
2020-09-04	59.15	59.15	57.53	58.81	58190
2020-09-08	58.96	58.96	56.61	57.38	90044
2020-09-09	57.97	59.26	57.97	59.00	94215
2020-09-10	58.74	59.52	58.74	58.74	96848
2020-09-11	58.60	59.50	58.56	58.90	78540
2020-09-14	59.10	59.26	57.73	58.67	89925
2020-09-15	59.00	59.36	58.09	58.98	70712
2020-09-16	59.63	60.17	58.81	58.87	73483
2020-09-17	58.53	60.08	58.05	59.65	72274
2020-09-18	60.15	60.69	58.85	59.08	259137
2020-09-21	57.47	58.24	55.35	56.58	127897
2020-09-22	56.70	58.14	56.70	58.07	75298
2020-09-23	58.22	59.54	57.84	57.95	88099
2020-09-24	58.25	59.86	57.31	59.00	62185
2020-09-25	58.44	59.19	58.22	59.14	69977
2020-09-28	59.78	61.76	59.78	59.78	52258
2020-09-29	59.44	59.82	58.45	59.17	59021
2020-09-30	59.39	60.75	58.61	59.20	59995
2020-10-01	59.49	60.30	58.42	60.13	63424
2020-10-02	59.11	62.43	59.11	62.08	46853
2020-10-05	62.55	63.72	62.18	63.61	52549
2020-10-06	64.00	65.62	63.41	63.68	76854
2020-10-07	64.56	65.05	63.07	63.61	56750
2020-10-08	64.47	65.39	63.37	64.87	51361
2020-10-09	65.70	65.70	63.91	64.65	29818
2020-10-12	64.70	65.17	63.75	63.97	46058
2020-10-13	63.10	64.06	62.44	63.21	42198
2020-10-14	63.27	63.63	62.59	62.80	45246
2020-10-15	62.14	63.44	61.67	62.86	57483
2020-10-16	62.80	64.33	62.16	63.49	47110
2020-10-19	63.77	64.45	62.34	62.70	27188
2020-10-20	63.06	63.75	62.69	63.19	38218
2020-10-21	63.18	63.90	63.08	63.25	26212
2020-10-22	63.62	64.18	62.90	64.00	32223
2020-10-23	64.34	65.19	63.62	65.06	26334
2020-10-26	64.24	65.64	62.83	64.20	35466
2020-10-27	63.93	64.95	62.00	62.23	41962
2020-10-28	61.04	61.93	60.27	60.27	38319
2020-10-29	59.14	61.76	59.14	61.24	40862
2020-10-30	61.23	63.74	59.71	62.09	71442
2020-11-02	63.03	65.20	63.03	65.10	31723
2020-11-03	66.27	68.28	66.27	67.53	52698
2020-11-04	65.88	66.70	65.44	66.30	42986
2020-11-05	66.65	69.63	66.65	68.72	38650
2020-11-06	69.23	69.24	67.69	67.77	39645
2020-11-09	72.83	76.99	72.45	74.30	93105
2020-11-10	75.57	78.81	75.52	77.16	75256
2020-11-11	77.77	78.09	73.46	75.00	58424
2020-11-12	74.04	74.13	71.46	72.73	69437
2020-11-13	73.60	75.49	73.01	74.74	51202
2020-11-16	77.00	77.58	75.42	77.08	82340
2020-11-17	76.23	76.96	74.91	76.70	55707
2020-11-18	77.42	77.42	75.20	75.30	52475
2020-11-19	74.86	75.66	73.57	75.12	38454
2020-11-20	74.77	75.43	73.39	75.03	31721
2020-11-23	75.81	78.21	75.81	77.83	33866
2020-11-24	79.15	81.08	78.50	80.68	58734
2020-11-25	80.45	80.45	78.17	78.37	25062
2020-11-27	78.11	78.79	76.57	78.09	17714
2020-11-30	77.60	77.60	75.46	75.46	37188
2020-12-01	76.80	78.09	75.72	77.07	38893
2020-12-02	76.79	78.12	76.01	77.36	39783
2020-12-03	77.94	77.94	75.60	76.20	49467
2020-12-04	76.88	80.41	76.21	79.97	47070
2020-12-07	79.57	79.57	77.97	79.00	40095
2020-12-08	78.19	79.71	77.54	79.55	40736
2020-12-09	80.00	80.20	77.95	78.29	53332
2020-12-10	77.59	78.65	77.11	78.32	33540
2020-12-11	77.44	79.42	77.44	78.66	26537
2020-12-14	78.86	78.86	75.08	75.09	53940
2020-12-15	76.00	77.68	75.08	77.49	61260
2020-12-16	77.93	78.63	76.35	76.98	49110
2020-12-17	76.93	77.17	75.12	76.68	53873
2020-12-18	77.04	78.66	75.47	76.03	144174
2020-12-21	74.33	75.74	73.52	75.09	77209
2020-12-22	74.68	76.19	73.72	73.87	42423
2020-12-23	74.55	76.37	73.96	75.44	41933
2020-12-24	75.41	76.63	74.98	76.01	11580
2020-12-28	77.00	78.38	76.77	76.77	35148
2020-12-29	77.34	77.34	75.44	76.23	34870
2020-12-30	76.22	77.21	76.22	76.81	21596
2020-12-31	76.73	78.14	76.09	77.52	26031
2021-01-04	78.44	78.44	75.12	75.16	40266
2021-01-05	75.15	80.93	75.15	79.09	69168
2021-01-06	81.03	87.45	81.03	85.97	99343
2021-01-07	86.24	87.30	83.88	85.04	42159
2021-01-08	86.00	86.00	81.45	83.12	44684
2021-01-11	81.95	83.28	81.95	83.24	30298
2021-01-12	83.48	85.62	83.48	85.40	31280
2021-01-13	84.55	84.55	82.55	82.66	25215
2021-01-14	83.60	85.86	83.60	85.03	49212
2021-01-15	83.22	85.11	81.93	85.00	46811
2021-01-19	85.31	87.14	84.91	86.25	58626
2021-01-20	86.05	87.66	85.31	86.75	52775
2021-01-21	86.74	86.74	84.24	84.65	64370
2021-01-22	83.81	85.30	83.40	85.00	89884
2021-01-25	84.35	85.78	82.90	85.00	54689
2021-01-26	85.74	85.74	84.11	84.61	40315
2021-01-27	82.49	84.19	80.26	84.00	66275
2021-01-28	85.13	85.36	83.53	85.00	95358
2021-01-29	84.99	84.99	81.22	81.91	68206
2021-02-01	82.59	85.55	82.02	85.31	58579
2021-02-02	86.60	86.60	84.56	85.56	76738
2021-02-03	85.32	86.41	84.02	85.79	49508
2021-02-04	86.73	87.70	84.88	86.66	43652
2021-02-05	83.13	87.15	83.13	86.28	82931
2021-02-08	86.98	87.43	85.89	86.74	54323
2021-02-09	86.69	90.83	86.24	90.22	67745
2021-02-10	90.04	92.39	89.73	91.60	93587
2021-02-11	91.48	92.99	90.51	90.66	124765
2021-02-12	89.77	91.21	88.60	90.82	60347
2021-02-16	90.65	93.97	90.65	92.11	64893
2021-02-17	91.08	94.14	89.45	93.48	97229
2021-02-18	92.84	93.79	91.81	92.74	55718
2021-02-19	93.23	96.08	93.23	95.28	43899
2021-02-22	94.85	97.77	94.85	96.68	43251
2021-02-23	96.32	98.86	96.25	97.40	39038
2021-02-24	98.03	100.87	97.79	100.23	49121
2021-02-25	99.75	100.16	97.47	98.02	62331
2021-02-26	98.52	100.19	95.94	98.06	82245
2021-03-01	99.65	102.49	99.03	101.84	45525
2021-03-02	101.72	103.83	101.05	102.84	55484
2021-03-03	102.57	106.87	102.43	103.35	80099
2021-03-04	102.66	104.47	100.51	100.74	69937
2021-03-05	102.35	102.64	99.20	102.61	114398
2021-03-08	104.08	106.54	102.55	106.16	58347
2021-03-09	105.72	107.42	104.36	104.57	53421
2021-03-10	105.36	107.69	105.36	107.29	48177
2021-03-11	108.17	108.17	105.10	105.78	52559
2021-03-12	106.72	108.12	105.18	106.44	68425
2021-03-15	105.58	106.67	105.06	106.54	36245
2021-03-16	105.92	105.92	103.03	103.51	33264
2021-03-17	104.01	105.40	102.87	103.78	45391
2021-03-18	103.99	105.60	101.52	102.17	56500
2021-03-19	101.59	103.28	98.89	98.89	261724
2021-03-22	98.07	101.49	96.51	97.37	50985
2021-03-23	95.52	96.33	91.38	91.75	78649
2021-03-24	92.90	96.50	91.94	91.95	49006
2021-03-25	91.48	95.00	90.01	94.43	91508
2021-03-26	95.91	99.01	94.87	95.99	71535
2021-03-29	95.23	97.48	94.60	94.72	76543
2021-03-30	94.31	98.04	94.31	96.64	74746
2021-03-31	96.49	97.08	94.90	95.57	69696
2021-04-01	96.27	96.27	93.49	94.60	50391
2021-04-05	95.62	96.94	95.31	96.60	41382
2021-04-06	96.54	98.43	96.14	96.20	33330
2021-04-07	96.30	97.35	94.90	95.40	33583
2021-04-08	95.42	95.49	93.77	95.24	24396
2021-04-09	95.43	96.56	94.90	96.42	23062
2021-04-12	96.36	96.72	95.44	96.52	16487
2021-04-13	95.89	98.00	93.62	94.57	25058
2021-04-14	94.90	96.71	94.90	95.65	21974
2021-04-15	96.13	96.37	94.36	95.75	21604
2021-04-16	96.74	97.19	95.44	96.11	29741
2021-04-19	95.80	95.95	94.40	95.43	23134
2021-04-20	94.83	95.86	92.46	93.35	28087
2021-04-21	93.62	97.94	93.62	95.91	46571
2021-04-22	96.03	96.31	93.76	94.83	21827
2021-04-23	95.06	97.01	94.85	97.00	57228
2021-04-26	97.53	97.86	97.03	97.74	46006
2021-04-27	97.93	98.27	97.32	97.91	31177
2021-04-28	97.49	98.88	97.49	97.56	26519
2021-04-29	98.25	98.32	95.64	96.42	32027
2021-04-30	95.07	95.46	94.26	94.82	48486
2021-05-03	96.06	98.82	94.40	97.94	71961
2021-05-04	97.19	98.18	96.93	97.15	69768
2021-05-05	97.19	98.41	95.80	97.60	43963
2021-05-06	97.12	98.70	96.90	98.70	53851
2021-05-07	99.29	102.20	98.25	101.20	59545
2021-05-10	101.76	102.19	99.33	99.53	38522
2021-05-11	97.61	100.15	97.61	100.01	42706
2021-05-12	99.49	101.56	95.82	95.99	40667
2021-05-13	95.98	101.46	95.98	100.72	53717
2021-05-14	101.06	102.35	101.06	102.17	36153
2021-05-17	101.04	103.53	100.86	102.43	45425
2021-05-18	102.15	102.15	100.08	100.25	36920
2021-05-19	97.95	99.20	96.47	98.82	32447
2021-05-20	99.35	99.35	96.84	97.21	26393
2021-05-21	98.53	99.07	96.80	98.69	29722
2021-05-24	98.61	98.80	96.89	98.38	32848
2021-05-25	98.79	99.12	96.45	96.45	36853
2021-05-26	97.24	99.13	96.97	98.38	28672
2021-05-27	99.96	101.77	98.39	99.44	37832
2021-05-28	100.40	100.46	98.43	99.64	44104
2021-06-01	100.04	103.12	99.67	102.07	66763
2021-06-02	101.86	101.86	99.30	100.00	36939
2021-06-03	99.70	99.70	98.63	99.25	28813
2021-06-04	99.26	99.66	98.27	99.43	20939
2021-06-07	99.46	100.14	97.51	99.25	27445
2021-06-08	99.31	100.47	99.19	100.10	24327
2021-06-09	100.41	100.41	98.15	98.51	23540
2021-06-10	98.62	98.62	95.87	95.98	19036
2021-06-11	96.57	97.25	95.74	96.50	23158
2021-06-14	96.89	97.25	93.84	94.83	49961
2021-06-15	95.21	96.68	93.68	96.66	41080
2021-06-16	96.34	96.70	95.04	96.18	32919
2021-06-17	95.20	95.64	92.19	92.55	40985
2021-06-18	91.16	92.28	90.49	91.82	107183
2021-06-21	92.72	93.16	91.85	92.00	70384
2021-06-22	91.88	92.48	90.51	92.34	28564
2021-06-23	91.97	93.48	90.80	92.93	47460
2021-06-24	92.36	94.75	92.21	94.18	38459
2021-06-25	94.01	95.83	94.01	94.58	138764
2021-06-28	94.48	94.48	92.13	93.08	36003
2021-06-29	93.15	94.21	93.10	93.70	30098
2021-06-30	93.19	95.81	93.00	94.91	45950
2021-07-01	95.87	96.46	94.00	94.85	33914
2021-07-02	94.85	95.35	94.05	94.12	22526
2021-07-06	94.09	94.09	90.78	93.25	50374
2021-07-07	92.56	94.72	92.56	94.50	40378
2021-07-08	92.53	94.17	91.68	92.28	50655
2021-07-09	93.49	94.96	92.45	93.13	34053
2021-07-12	92.93	94.08	91.73	93.68	33811
2021-07-13	92.88	94.46	91.62	91.82	30373
2021-07-14	92.63	92.63	90.94	91.24	35453
2021-07-15	90.91	91.70	90.48	90.62	33038
2021-07-16	91.44	91.44	88.80	88.94	45350
2021-07-19	86.64	89.08	86.30	87.39	48575
2021-07-20	87.75	91.79	87.75	90.62	50033
2021-07-21	91.34	92.36	91.34	91.88	23947
2021-07-22	91.35	92.60	89.78	90.16	31425
2021-07-23	90.65	91.27	89.31	90.91	23904
2021-07-26	90.92	91.81	90.90	91.53	33346
2021-07-27	90.41	92.00	90.41	91.25	35202
2021-07-28	92.70	92.70	90.43	91.30	111855
2021-07-29	92.75	93.40	92.08	91.96	67289
2021-07-30	91.60	92.57	91.60	92.00	53706
2021-08-02	92.15	93.93	92.15	92.50	63208
2021-08-03	92.29	93.60	90.88	92.25	92273
2021-08-04	91.67	92.52	90.28	90.99	48601
2021-08-05	90.82	91.37	90.43	91.00	64639
2021-08-06	92.59	93.00	91.60	92.09	112419
2021-08-09	92.20	92.89	91.14	91.50	91235
2021-08-10	91.80	93.33	90.91	93.33	187307
2021-08-11	93.76	94.87	92.49	94.86	121706
2021-08-12	95.14	96.38	94.25	95.73	84952
2021-08-13	95.53	98.27	95.53	96.97	61593
2021-08-16	97.81	97.81	94.63	94.72	88093
2021-08-17	94.40	98.18	93.97	97.74	78638
2021-08-18	98.07	100.43	97.58	97.84	71028
2021-08-19	97.04	98.51	95.89	96.09	58946
2021-08-20	96.08	98.33	95.67	97.07	189405
2021-08-23	97.77	100.80	97.77	100.40	73580
2021-08-24	101.07	101.07	99.02	99.16	38885
2021-08-25	98.97	100.03	98.31	98.92	43073
2021-08-26	98.66	99.14	97.53	97.53	46965
2021-08-27	97.82	99.87	97.82	99.48	53070
2021-08-30	99.60	99.60	98.63	98.91	27125
2021-08-31	99.02	100.50	98.63	99.24	39532
2021-09-01	99.47	99.50	97.77	99.24	38423
2021-09-02	99.40	100.51	98.95	99.87	38468
2021-09-03	99.87	99.97	98.55	99.33	35187
2021-09-07	98.81	99.03	97.58	97.82	63217
2021-09-08	97.22	97.23	96.17	97.15	43779
2021-09-09	96.77	97.61	95.04	95.16	57524
2021-09-10	96.06	96.06	94.38	94.43	42184
2021-09-13	94.83	94.83	91.81	93.15	67822
2021-09-14	93.37	93.37	92.01	93.11	48998
2021-09-15	92.95	95.52	92.95	95.31	70550
2021-09-16	96.08	96.18	94.49	95.97	72066
2021-09-17	96.84	98.14	95.34	97.67	205476
2021-09-20	95.90	96.64	94.69	96.57	115769
2021-09-21	97.78	97.78	95.28	96.45	65265
2021-09-22	97.46	99.45	95.77	98.52	42301
2021-09-23	99.05	100.35	98.80	99.85	58771
2021-09-24	99.54	100.81	99.54	100.00	43241
2021-09-27	100.76	102.40	100.76	101.40	43369
2021-09-28	101.71	101.71	99.41	99.69	45594
2021-09-29	99.75	101.27	99.22	100.80	32684
2021-09-30	101.53	103.36	98.86	98.91	37791
2021-10-01	99.39	102.73	98.97	101.77	98187
2021-10-04	101.87	102.74	100.67	102.35	37727
2021-10-05	102.86	104.79	102.03	103.91	58367
2021-10-06	102.79	103.23	101.75	103.03	65009
2021-10-07	103.57	105.40	103.47	104.47	61535
2021-10-08	104.24	105.50	104.00	104.17	20598
2021-10-11	103.90	105.51	103.58	104.18	34896
2021-10-12	104.15	105.16	103.68	104.90	40094
2021-10-13	104.63	105.23	102.93	104.43	66700
2021-10-14	105.40	106.16	104.31	105.67	36631
2021-10-15	107.17	107.18	104.97	105.63	71493
2021-10-18	105.67	106.25	104.59	105.96	41394
2021-10-19	106.11	106.23	104.73	105.94	41462
2021-10-20	105.62	107.53	105.62	106.08	50897
2021-10-21	106.08	107.57	106.08	107.49	52323
2021-10-22	107.85	108.60	106.89	107.18	40315
2021-10-25	107.84	108.23	106.91	107.52	36987
2021-10-26	108.09	108.14	106.32	107.25	28730
2021-10-27	106.84	108.15	105.88	106.04	31392
2021-10-28	106.90	109.98	106.90	109.69	57581
2021-10-29	109.95	111.38	109.19	111.27	67477
2021-11-01	111.32	113.36	110.77	113.14	69603
2021-11-02	112.72	114.66	112.72	113.97	36377
2021-11-03	113.23	115.35	113.21	114.27	45279
2021-11-04	114.64	115.15	113.69	114.70	40813
2021-11-05	118.26	120.00	116.93	118.20	61834
2021-11-08	118.50	119.33	117.84	118.47	51081
2021-11-09	118.66	119.06	117.17	118.69	55108
2021-11-10	118.05	118.89	117.85	118.76	48137
2021-11-11	119.03	120.75	118.50	119.97	49272
2021-11-12	120.63	121.45	118.99	119.00	68937
2021-11-15	119.49	119.49	116.32	116.74	46370
2021-11-16	116.14	117.11	114.40	114.77	71101
2021-11-17	115.02	116.23	113.55	115.73	63312
2021-11-18	116.23	116.47	114.50	115.21	48721
2021-11-19	114.73	115.65	113.78	113.83	140001
2021-11-22	114.79	117.16	114.68	114.88	49294
2021-11-23	115.09	115.37	114.44	115.01	50280
2021-11-24	114.06	114.78	113.14	113.16	32109
2021-11-26	110.13	110.13	106.67	108.83	28922
2021-11-29	110.18	110.18	106.59	106.91	31840
2021-11-30	106.11	106.11	102.64	103.01	84468
2021-12-01	105.54	105.76	102.18	102.32	81357
2021-12-02	103.21	105.37	103.21	104.47	63883
2021-12-03	105.40	105.72	102.31	103.11	53510
2021-12-06	104.54	105.59	103.89	105.28	60926
2021-12-07	106.58	107.08	105.53	105.84	34177
2021-12-08	105.46	106.78	105.17	106.61	38206
2021-12-09	105.74	105.86	104.18	104.64	49002
2021-12-10	104.72	105.78	103.71	103.85	48672
2021-12-13	103.07	103.90	101.74	102.17	83494
2021-12-14	102.17	103.07	100.82	101.03	75083
2021-12-15	101.50	103.93	100.24	103.83	83178
2021-12-16	104.48	105.17	102.78	104.51	166124
2021-12-17	104.32	105.12	102.60	103.29	299991
2021-12-20	102.09	103.42	100.12	103.16	67467
2021-12-21	104.00	105.83	103.95	105.67	30675
2021-12-22	105.86	106.55	105.40	106.39	28391
2021-12-23	106.19	107.92	106.01	107.27	26003
2021-12-27	107.43	109.77	107.43	109.77	30237
2021-12-28	109.52	111.24	109.52	110.59	25218
2021-12-29	110.45	111.11	110.40	110.93	24932
2021-12-30	110.79	111.26	110.11	110.12	31444
2021-12-31	110.52	111.24	109.43	110.66	24343
2022-01-03	110.58	111.89	108.66	109.50	75042
2022-01-04	109.26	110.57	109.24	109.54	96696
2022-01-05	110.05	110.29	108.09	108.23	49509
2022-01-06	107.96	111.10	105.76	110.80	47007
2022-01-07	110.19	111.30	110.03	110.39	38020
2022-01-10	109.43	109.43	107.06	107.57	30822
2022-01-11	107.98	108.61	106.22	108.32	30223
2022-01-12	108.55	109.21	107.19	107.19	36095
2022-01-13	107.97	109.76	107.97	108.64	27944
2022-01-14	107.33	108.39	106.87	108.32	28441
2022-01-18	107.54	107.98	106.70	107.30	34747
2022-01-19	107.33	107.63	105.04	105.47	33542
2022-01-20	106.34	106.34	102.86	103.15	37450
2022-01-21	103.21	105.08	101.87	102.26	47994
2022-01-24	101.00	103.59	99.54	103.24	51087
2022-01-25	102.12	102.31	99.22	100.55	47817
2022-01-26	101.74	103.76	98.35	99.42	43454
2022-01-27	100.06	101.53	97.85	98.61	45397
2022-01-28	98.59	98.76	95.94	98.75	82890
2022-01-31	98.03	99.52	97.87	99.35	62436
2022-02-01	99.57	100.13	97.58	98.98	102101
2022-02-02	99.49	99.49	97.95	98.82	46016
2022-02-03	97.78	98.76	96.67	97.18	54470
2022-02-04	93.60	99.22	93.60	98.86	81652
2022-02-07	99.66	102.77	99.25	102.21	70026
2022-02-08	102.25	105.90	102.25	105.61	72796
2022-02-09	105.61	108.03	105.61	106.61	74837
2022-02-10	104.84	106.83	103.92	104.49	73266
2022-02-11	104.48	106.42	103.85	104.67	63854
2022-02-14	104.41	106.42	103.98	105.84	74422
2022-02-15	106.49	108.02	106.49	106.65	37857
2022-02-16	105.98	107.49	105.60	107.05	43518
2022-02-17	106.73	106.93	105.51	105.86	53204
2022-02-18	105.26	107.28	105.26	105.64	191125
2022-02-22	105.36	107.08	104.52	106.03	62979
2022-02-23	107.15	107.25	104.28	104.55	54943
2022-02-24	102.99	105.13	102.60	104.84	60046
2022-02-25	105.02	106.91	105.02	106.38	25859
2022-02-28	105.90	107.10	104.95	105.93	63565
2022-03-01	105.63	105.63	102.32	103.06	55696
2022-03-02	103.71	107.61	103.71	106.87	31507
2022-03-03	107.65	107.71	106.08	106.93	29348
2022-03-04	105.67	107.27	105.00	107.27	32076
2022-03-07	107.93	107.93	104.70	105.13	29687
2022-03-08	104.94	107.17	104.58	104.58	27427
2022-03-09	105.36	107.47	105.36	105.90	22429
2022-03-10	104.49	105.66	104.31	105.54	21640
2022-03-11	105.52	106.45	104.56	104.56	21291
2022-03-14	105.14	105.30	104.26	105.11	28546
2022-03-15	105.31	105.80	103.85	104.91	27320
2022-03-16	105.74	106.62	104.78	106.28	33478
2022-03-17	105.28	106.70	105.16	106.57	20597
2022-03-18	106.97	107.41	105.49	107.38	75339
2022-03-21	106.75	108.77	106.48	106.99	29749
2022-03-22	107.33	108.14	105.57	105.72	34558
2022-03-23	105.97	105.97	103.34	103.61	26036
2022-03-24	104.17	104.17	103.00	103.17	30013
2022-03-25	102.94	104.60	102.94	103.94	46183
2022-03-28	103.89	103.89	101.13	101.91	36617
2022-03-29	102.96	104.38	102.96	103.86	47565
2022-03-30	103.52	104.19	101.81	102.28	23527
2022-03-31	102.01	102.26	99.78	99.92	31431
2022-04-01	100.63	102.96	99.33	102.78	66909
2022-04-04	102.14	102.14	100.71	101.97	31810
2022-04-05	102.61	103.16	99.88	100.03	63855
2022-04-06	98.90	100.55	98.04	100.50	59061
2022-04-07	99.90	100.82	99.32	100.37	49546
2022-04-08	100.52	101.45	98.32	98.58	34098
2022-04-11	99.07	99.65	97.02	97.13	40569
2022-04-12	97.79	99.37	97.47	97.69	48934
2022-04-13	98.02	99.57	97.89	99.14	37560
2022-04-14	98.83	99.04	97.79	97.93	23073
2022-04-18	97.64	98.92	97.59	97.77	36406
2022-04-19	98.30	99.52	98.30	99.28	30616
2022-04-20	99.89	102.32	99.89	101.48	61584
2022-04-21	102.57	102.70	100.15	101.14	43771
2022-04-22	100.60	100.60	98.73	98.73	39542
2022-04-25	97.89	99.06	96.18	98.81	50390
2022-04-26	97.73	97.73	93.72	93.74	71798
2022-04-27	94.52	95.66	93.50	95.41	122417
2022-04-28	96.84	97.27	94.67	96.78	58487
2022-04-29	96.14	96.58	93.80	94.04	38602
2022-05-02	94.71	95.81	92.78	94.68	38255
2022-05-03	94.36	95.63	93.63	94.89	30223
2022-05-04	94.53	98.06	94.53	97.96	32485
2022-05-05	97.32	97.32	93.68	94.40	29181
2022-05-06	97.23	97.23	93.99	95.15	69402
2022-05-09	96.35	97.58	95.45	96.43	61918
2022-05-10	97.10	97.10	92.32	92.59	38333
2022-05-11	91.84	93.44	90.16	90.31	51959
2022-05-12	90.83	92.50	90.46	91.79	36136
2022-05-13	91.73	92.48	90.18	90.84	37909
2022-05-16	90.92	92.65	90.50	91.78	72452
2022-05-17	93.55	94.83	92.99	94.44	75062
2022-05-18	93.53	95.63	92.91	93.17	76923
2022-05-19	92.31	93.54	91.89	92.05	65608
2022-05-20	93.35	93.35	90.51	91.54	53985
2022-05-23	92.99	92.99	91.47	92.12	49537
2022-05-24	91.93	92.83	90.77	92.75	46325
2022-05-25	92.63	93.85	92.40	92.40	58308
2022-05-26	93.57	94.94	92.43	93.74	37735
2022-05-27	93.60	95.15	93.60	94.94	44872
2022-05-31	93.95	95.31	92.26	93.10	58914
2022-06-01	93.21	93.88	91.54	93.34	50647
2022-06-02	93.85	95.38	93.61	95.36	37685
2022-06-03	94.69	94.69	93.41	94.19	26120
2022-06-06	95.18	95.92	94.65	95.92	43316
2022-06-07	94.87	95.81	93.93	95.25	40837
2022-06-08	94.66	95.62	93.89	95.25	42849
2022-06-09	94.67	95.55	94.20	94.60	26603
2022-06-10	93.47	93.74	92.20	92.22	38389
2022-06-13	90.34	90.34	89.08	89.56	34316
2022-06-14	89.74	89.74	88.47	88.92	33779
2022-06-15	90.05	90.99	89.05	90.15	35208
2022-06-16	88.28	88.28	83.96	84.76	47597
2022-06-17	85.68	86.00	84.01	84.21	125714
2022-06-21	85.35	86.35	84.82	85.11	50750
2022-06-22	83.97	84.89	82.38	83.36	40142
2022-06-23	83.71	84.46	83.38	84.09	31165
2022-06-24	84.09	86.01	84.09	85.27	117811
2022-06-27	85.96	86.73	85.80	86.25	33935
2022-06-28	86.25	87.91	85.67	86.01	33336
2022-06-29	86.33	86.33	83.18	83.37	41137
2022-06-30	82.29	84.85	82.29	84.78	51631
2022-07-01	84.02	86.01	83.28	85.12	42232
2022-07-05	83.90	84.52	82.58	84.10	57246
2022-07-06	84.00	84.00	82.09	82.50	26373
2022-07-07	83.43	84.14	83.01	83.51	32078
2022-07-08	83.06	83.44	81.90	81.97	25143
2022-07-11	81.71	82.40	81.71	82.00	47674
2022-07-12	82.15	83.28	81.32	81.50	57677
2022-07-13	80.59	81.54	79.86	80.83	28445
2022-07-14	79.51	80.23	79.02	80.10	24806
2022-07-15	81.73	82.35	81.15	81.85	49295
2022-07-18	82.80	82.80	81.65	82.64	110892
2022-07-19	83.80	86.99	83.80	86.58	75238
2022-07-20	86.76	89.27	86.63	88.55	47084
2022-07-21	88.85	89.58	87.62	89.58	37604
2022-07-22	89.47	90.55	88.83	89.76	47486
2022-07-25	89.43	90.32	89.31	90.32	39532
2022-07-26	90.62	92.76	90.62	92.71	62918
2022-07-27	92.52	95.99	92.52	95.01	58773
2022-07-28	96.08	98.55	96.08	96.67	45625
2022-07-29	96.17	97.47	96.02	97.08	24082
2022-08-01	96.49	97.82	96.03	97.33	49711
2022-08-02	96.99	98.15	96.58	97.20	34077
2022-08-03	97.08	97.60	96.15	97.01	33922
2022-08-04	96.51	97.96	96.51	97.61	27514
2022-08-05	94.64	96.52	93.37	95.80	50268
2022-08-08	96.80	96.98	94.78	95.42	36777
2022-08-09	94.81	94.81	93.37	93.56	38202
2022-08-10	94.25	94.95	94.00	94.59	43246
2022-08-11	95.03	95.63	94.81	95.30	35229
2022-08-12	95.71	98.83	95.71	98.43	37185
2022-08-15	97.49	99.96	97.49	99.39	32438
2022-08-16	99.18	100.16	99.10	99.58	34026
2022-08-17	98.56	99.03	98.33	98.47	31878
2022-08-18	98.09	99.91	98.09	99.50	46425
2022-08-19	99.01	99.01	97.72	98.48	43985
2022-08-22	97.36	97.36	95.41	95.51	34797
2022-08-23	95.26	96.85	95.26	95.73	53564
2022-08-24	96.25	96.25	95.05	96.03	44671
2022-08-25	95.82	98.64	95.82	98.34	42681
2022-08-26	97.92	97.92	93.51	93.70	27922
2022-08-29	93.15	93.77	92.63	93.25	26537
2022-08-30	92.89	93.31	91.06	91.49	25743
2022-08-31	92.32	92.32	90.36	90.41	45738
2022-09-01	89.67	89.67	86.24	87.36	46733
2022-09-02	88.53	89.11	86.18	86.73	24256
2022-09-06	86.94	86.94	84.59	85.79	32290
2022-09-07	85.06	86.91	85.06	86.86	34887
2022-09-08	86.23	86.28	85.19	85.88	26840
2022-09-09	86.24	88.06	85.57	87.73	38492
2022-09-12	88.26	89.00	87.44	88.85	40715
2022-09-13	87.04	87.40	84.04	84.59	39739
2022-09-14	84.84	84.84	82.83	84.18	38754
2022-09-15	83.69	84.89	82.75	83.26	39998
2022-09-16	82.42	82.54	80.88	82.46	125842
2022-09-19	81.96	84.03	81.96	83.88	49186
2022-09-20	82.71	83.59	82.02	83.01	31166
2022-09-21	83.92	85.79	83.18	83.29	50861
2022-09-22	82.56	83.65	82.13	83.16	50233
2022-09-23	82.40	82.64	80.96	82.53	41383
2022-09-26	82.07	83.77	82.03	82.25	60125
2022-09-27	82.84	83.22	81.05	81.50	47781
2022-09-28	82.01	84.37	81.72	83.71	40576
2022-09-29	82.89	82.89	81.74	82.43	44715
2022-09-30	82.40	83.88	81.54	81.65	46882
2022-10-03	83.00	84.23	83.00	83.82	45253
2022-10-04	84.99	87.19	84.99	87.19	38308
2022-10-05	86.31	87.20	86.26	86.75	46840
2022-10-06	86.61	87.28	85.59	86.06	42433
2022-10-07	85.47	85.47	81.85	82.44	49927
2022-10-10	82.58	83.84	82.30	83.17	30066
2022-10-11	82.48	84.45	82.48	83.52	46263
2022-10-12	83.38	83.62	82.47	82.68	27923
2022-10-13	81.43	85.77	80.97	85.50	37656
2022-10-14	86.39	86.62	82.63	83.39	33518
2022-10-17	84.96	86.76	84.76	86.23	35327
2022-10-18	87.53	88.14	86.41	86.99	33674
2022-10-19	86.10	86.65	84.87	86.45	45417
2022-10-20	85.96	87.05	85.51	86.75	78956
2022-10-21	87.58	90.51	86.70	90.28	56571
2022-10-24	90.43	91.08	89.12	91.06	47776
2022-10-25	91.01	92.94	91.01	92.60	40822
2022-10-26	93.27	94.68	92.01	93.44	35447
2022-10-27	94.30	96.54	93.80	94.50	37510
2022-10-28	95.09	97.75	94.54	97.18	38666
2022-10-31	96.27	99.28	96.18	99.05	48647
2022-11-01	99.85	101.38	98.61	100.66	71899
2022-11-02	99.99	101.99	97.54	97.55	58949
2022-11-03	96.36	100.15	96.00	99.46	36976
2022-11-04	96.89	100.62	96.89	100.50	46519
2022-11-07	99.81	102.39	99.18	101.23	43214
2022-11-08	100.42	103.17	100.01	100.35	62169
2022-11-09	99.23	100.93	98.19	98.45	48481
2022-11-10	101.85	104.40	101.85	103.66	52144
2022-11-11	104.20	104.79	103.18	104.64	46010
2022-11-14	104.10	106.56	104.10	105.43	53735
2022-11-15	106.14	108.00	106.14	107.00	34008
2022-11-16	105.99	107.00	105.73	106.51	59902
2022-11-17	105.10	106.99	104.20	106.99	35289
2022-11-18	108.60	109.52	106.46	106.66	45807
2022-11-21	106.14	106.59	104.99	106.49	41043
2022-11-22	106.14	106.77	104.99	106.06	58027
2022-11-23	106.36	107.00	105.22	105.22	28171
2022-11-25	105.58	107.54	105.06	106.72	19953
2022-11-28	106.53	106.55	103.44	103.70	41839
2022-11-29	103.12	104.19	102.94	103.01	27677
2022-11-30	102.29	105.05	101.06	105.05	52350
2022-12-01	106.05	106.21	104.42	106.21	42615
2022-12-02	104.65	107.33	104.14	106.88	35740
2022-12-05	105.86	105.86	103.82	104.57	38604
2022-12-06	104.53	105.92	104.20	105.09	46067
2022-12-07	105.52	106.50	103.47	103.57	52561
2022-12-08	103.82	104.70	102.54	103.17	42660
2022-12-09	102.61	103.58	101.80	102.26	33631
2022-12-12	102.44	103.00	101.62	102.65	36298
2022-12-13	104.98	106.19	103.47	103.91	56469
2022-12-14	103.43	104.50	102.16	102.38	44776
2022-12-15	101.27	101.60	98.58	98.77	57064
2022-12-16	97.73	98.82	96.32	97.35	190847
2022-12-19	97.75	99.32	96.97	99.19	83343
2022-12-20	99.35	102.46	99.33	102.05	64600
2022-12-21	103.35	105.74	103.01	104.26	80221
2022-12-22	103.80	103.94	100.59	101.90	42372
2022-12-23	101.63	103.21	101.39	102.71	25453
2022-12-27	102.17	103.85	102.17	103.23	36613
2022-12-28	103.30	104.51	100.65	100.99	39461
2022-12-29	101.37	103.12	101.37	103.07	50939
2022-12-30	102.64	103.23	101.44	102.41	29067
2023-01-03	102.66	103.53	101.02	102.19	44849
2023-01-04	102.99	103.09	101.62	102.11	37082
2023-01-05	101.25	102.32	100.12	102.06	42515
2023-01-06	103.49	105.83	103.27	104.93	23379
2023-01-09	105.88	105.91	104.05	104.11	31871
2023-01-10	103.21	105.48	103.21	104.71	44450
2023-01-11	104.65	107.04	104.65	106.87	59962
2023-01-12	107.57	109.22	105.90	108.68	34432
2023-01-13	107.19	109.88	107.19	109.75	70825
2023-01-17	110.28	111.09	109.67	110.99	59836
2023-01-18	111.03	112.26	110.34	111.02	92227
2023-01-19	110.51	111.20	106.97	106.98	75059
2023-01-20	108.00	108.00	106.42	107.01	74882
2023-01-23	106.76	107.40	105.66	105.86	39557
2023-01-24	105.00	107.64	104.72	107.07	50558
2023-01-25	106.71	107.89	106.12	107.49	40379
2023-01-26	107.90	108.60	106.97	108.52	38200
2023-01-27	110.03	111.33	109.23	110.96	39059
2023-01-30	110.12	111.86	110.12	111.01	63689
2023-01-31	110.93	115.75	110.53	115.57	62391
2023-02-01	114.57	120.48	114.57	119.15	74894
2023-02-02	120.30	121.85	119.64	120.87	68931
2023-02-03	119.23	121.69	117.21	118.54	132011
2023-02-06	117.69	118.18	116.28	117.50	66809
2023-02-07	117.18	120.56	116.23	120.03	74025
2023-02-08	119.22	120.04	117.28	117.83	62959
2023-02-09	118.51	119.50	115.81	115.91	79326
2023-02-10	115.57	117.10	115.30	116.40	53090
2023-02-13	116.76	118.05	116.15	117.65	51972
2023-02-14	117.22	117.22	114.65	116.13	92930
2023-02-15	115.40	116.81	114.73	116.64	67942
2023-02-16	114.88	116.07	113.27	115.45	78465
2023-02-17	115.97	117.67	114.70	116.92	60725
2023-02-21	115.60	116.05	114.21	114.57	75410
2023-02-22	114.57	116.00	113.79	114.75	84316
2023-02-23	115.32	115.97	113.30	114.30	41147
2023-02-24	112.83	114.03	112.41	114.03	37415
2023-02-27	115.38	115.99	114.47	115.38	45819
2023-02-28	114.92	116.55	114.89	115.68	87677
2023-03-01	116.12	117.69	115.35	117.52	44846
2023-03-02	116.60	118.77	115.90	118.47	40354
2023-03-03	118.99	121.25	117.60	120.76	58557
2023-03-06	121.01	121.01	115.03	116.64	70772
2023-03-07	117.23	118.07	115.50	117.63	72862
2023-03-08	117.79	118.43	117.21	117.93	42690
2023-03-09	118.09	118.91	117.41	117.81	65400
2023-03-10	117.05	117.05	113.22	114.50	67343
2023-03-13	112.68	114.31	111.78	113.31	63705
2023-03-14	115.97	117.36	115.35	116.45	56033
2023-03-15	113.72	114.20	111.14	112.97	82723
2023-03-16	111.51	116.27	111.02	115.41	63843
2023-03-17	114.83	115.11	113.36	114.22	250133
2023-03-20	115.01	116.62	113.99	114.10	53703
2023-03-21	116.06	119.44	116.06	118.20	118108
2023-03-22	118.42	118.42	113.96	114.17	69048
2023-03-23	114.45	117.27	114.26	115.16	60372
2023-03-24	114.13	116.46	112.85	116.35	75670
2023-03-27	117.87	118.55	116.41	117.66	86116
2023-03-28	117.08	118.74	117.01	118.73	50075
2023-03-29	119.80	119.80	118.02	119.32	55406
2023-03-30	120.00	121.11	118.79	120.80	38374
2023-03-31	121.77	122.46	120.11	122.44	104976
2023-04-03	122.66	122.97	119.83	121.88	81236
2023-04-04	122.61	122.61	116.33	116.65	75594
2023-04-05	115.78	116.57	113.89	114.96	51659
2023-04-06	115.50	117.09	114.15	116.31	60961
2023-04-10	115.62	118.69	115.29	118.00	99083
2023-04-11	118.91	119.89	118.07	118.60	53661
2023-04-12	119.98	121.25	118.71	121.02	41440
2023-04-13	121.65	121.65	119.13	121.34	38011
2023-04-14	120.84	121.59	118.13	119.29	48991
2023-04-17	120.27	121.13	119.10	121.00	30747
2023-04-18	121.00	122.35	119.42	120.25	36526
2023-04-19	120.01	120.23	118.60	119.61	41524
2023-04-20	118.84	121.07	118.84	120.73	47078
2023-04-21	121.45	121.45	119.24	120.51	47781
2023-04-24	120.16	121.84	119.90	121.61	41548
2023-04-25	120.39	121.83	119.84	119.94	63600
2023-04-26	118.89	120.10	117.24	118.70	80629
2023-04-27	118.71	121.86	117.72	121.65	57300
2023-04-28	121.65	124.15	121.65	122.81	57377
2023-05-01	122.80	125.65	122.80	125.17	49374
2023-05-02	124.89	127.00	124.01	126.30	68049
2023-05-03	125.59	127.50	124.23	124.35	67526
2023-05-04	123.06	123.31	119.14	119.76	63910
2023-05-05	125.30	130.37	124.93	129.27	104419
2023-05-08	128.60	133.60	128.27	132.79	92232
2023-05-09	133.17	137.48	131.84	134.94	125866
2023-05-10	136.39	137.49	135.65	136.75	93822
2023-05-11	135.91	138.94	135.53	138.61	74854
2023-05-12	139.67	141.56	137.90	137.99	123521
2023-05-15	138.49	138.55	136.42	136.80	41284
2023-05-16	136.37	137.10	135.10	137.10	45429
2023-05-17	137.75	139.49	137.20	139.33	63755
2023-05-18	139.33	141.84	139.11	141.55	39461
2023-05-19	143.09	143.09	139.28	139.72	70432
2023-05-22	139.96	141.98	139.53	141.90	43770
2023-05-23	141.27	142.13	140.36	141.05	68698
2023-05-24	140.80	140.80	137.98	138.00	53970
2023-05-25	137.46	140.01	137.46	139.07	51361
2023-05-26	138.79	140.83	138.32	140.73	29204
2023-05-30	140.90	141.55	139.81	140.32	28847
2023-05-31	139.65	139.84	136.14	136.19	47436
2023-06-01	136.61	139.63	135.53	139.08	55372
2023-06-02	140.96	144.36	137.60	144.07	54147
2023-06-05	144.57	143.11	137.68	144.07	55168
2023-06-06	139.78	144.35	139.62	142.25	71806
2023-06-07	143.34	147.40	143.34	146.29	64483
2023-06-08	145.81	145.96	142.99	142.99	80148
2023-06-09	142.44	143.09	140.85	141.01	54411
2023-06-12	141.55	142.25	140.41	140.85	73465
2023-06-13	141.02	142.02	139.18	139.80	114429
2023-06-14	139.79	140.24	136.63	137.25	82553
2023-06-15	136.61	138.37	135.58	137.96	59918
2023-06-16	139.23	139.34	136.15	137.47	188424
2023-06-20	136.88	139.30	136.64	139.04	50970
2023-06-21	138.45	140.59	138.45	139.11	65397
2023-06-22	139.21	139.21	136.38	136.50	90305
2023-06-23	135.31	137.56	133.72	135.54	468876
2023-06-26	135.62	138.31	135.27	136.04	59943
2023-06-27	136.69	138.64	136.69	137.66	37296
2023-06-28	137.26	138.96	137.26	138.89	63184
2023-06-29	139.28	142.34	139.28	140.65	56472
2023-06-30	141.85	142.90	141.18	141.47	78379
2023-07-03	140.00	141.07	139.25	140.99	30441
2023-07-05	139.15	142.50	138.87	140.59	65265
2023-07-06	139.16	139.16	134.59	136.86	44561
2023-07-07	136.65	138.21	135.13	135.13	38667
2023-07-10	135.36	136.93	135.18	136.93	39976
2023-07-11	137.48	138.22	135.78	137.25	34055
2023-07-12	139.07	139.70	138.24	138.45	42701
2023-07-13	138.58	140.00	138.50	139.34	34740
2023-07-14	138.94	138.94	136.54	138.39	30821
2023-07-17	138.77	142.35	137.43	140.40	38887
2023-07-18	140.89	148.94	140.34	146.15	57632
2023-07-19	145.19	146.33	142.26	143.27	45919
2023-07-20	144.00	144.46	142.39	143.91	28501
2023-07-21	144.28	144.80	142.28	143.07	37637
2023-07-24	143.85	144.20	142.31	142.77	32404
2023-07-25	141.71	144.01	139.85	142.54	34250
2023-07-26	142.18	143.90	141.45	143.32	31983
2023-07-27	144.34	144.41	142.77	144.36	64264
2023-07-28	145.16	145.63	142.79	144.09	26163
2023-07-31	144.68	148.94	144.54	148.57	47003
2023-08-01	147.17	149.96	146.82	149.05	65474
2023-08-02	148.06	149.32	146.92	147.48	56177
2023-08-03	147.35	148.67	145.88	146.45	38822
2023-08-04	145.81	156.95	141.96	155.28	66549
2023-08-07	155.28	159.88	155.28	159.02	51345
2023-08-08	156.94	164.48	156.06	164.34	75267
2023-08-09	163.16	166.07	162.55	165.31	82975
2023-08-10	165.19	168.81	163.56	164.19	84542
2023-08-11	163.37	166.53	163.37	163.78	44140
2023-08-14	162.95	165.89	161.52	164.35	54685
2023-08-15	162.78	164.33	161.62	163.70	50489
2023-08-16	162.77	165.13	160.80	160.80	45157
2023-08-17	162.31	162.53	158.57	158.70	51719
2023-08-18	158.33	159.92	157.31	157.42	42581
2023-08-21	158.12	158.30	155.04	155.43	30836
2023-08-22	155.65	156.87	154.74	156.73	31892
2023-08-23	157.88	159.62	156.97	158.99	37776
2023-08-24	158.77	161.19	155.91	156.15	50960
2023-08-25	157.26	157.66	154.88	156.72	29078
2023-08-28	157.30	158.16	155.30	155.95	46779
2023-08-29	155.77	157.60	155.11	157.13	32068
2023-08-30	157.12	158.09	155.64	155.83	52254
2023-08-31	155.85	157.25	153.30	153.63	45813
2023-09-01	154.73	155.17	153.78	154.77	47308
2023-09-05	153.62	154.00	149.27	150.02	61558
2023-09-06	151.44	155.10	151.05	152.60	61711
2023-09-07	152.21	152.21	148.22	149.02	78384
2023-09-08	148.58	148.58	145.22	145.28	47994
2023-09-11	146.77	147.70	144.51	146.20	63710
2023-09-12	145.72	147.17	144.56	146.02	97037
2023-09-13	146.22	146.64	143.07	144.34	52252
2023-09-14	145.60	148.21	145.44	147.52	50652
2023-09-15	146.15	146.15	142.72	144.77	244146
2023-09-18	145.78	148.45	145.78	147.07	32023
2023-09-19	150.82	150.86	146.85	148.18	59174
2023-09-20	148.30	149.13	144.17	144.22	35709
2023-09-21	143.35	144.86	142.21	142.95	50257
2023-09-22	142.79	147.23	142.79	144.41	40485
2023-09-25	143.65	145.72	143.19	143.75	25763
2023-09-26	143.22	143.94	140.70	140.71	41330
2023-09-27	141.03	143.82	141.03	143.60	40976
2023-09-28	144.03	148.86	144.03	147.35	72478
2023-09-29	148.08	148.08	144.45	145.69	70660
2023-10-02	144.96	149.28	143.87	148.69	89468
2023-10-03	148.51	152.96	147.93	149.11	83618
2023-10-04	148.85	150.24	146.01	149.25	57208
2023-10-05	149.02	150.42	147.71	149.15	53880
2023-10-06	149.05	151.46	148.00	149.86	41572
2023-10-09	150.75	153.32	148.97	152.62	31167
2023-10-10	152.62	154.22	151.52	151.52	38992
2023-10-11	151.07	152.70	151.07	152.35	27381
2023-10-12	153.07	153.07	149.76	151.32	32886
2023-10-13	150.95	151.32	146.45	146.57	30888
2023-10-16	147.10	151.23	147.10	150.31	30449
2023-10-17	150.31	154.17	150.31	150.84	50654
2023-10-18	149.19	149.19	147.47	148.09	34696
2023-10-19	147.19	148.79	144.01	144.73	58670
2023-10-20	145.48	146.38	142.77	142.89	64194
2023-10-23	142.18	144.59	141.69	141.88	49067
2023-10-24	143.22	143.53	142.16	143.04	31419
2023-10-25	141.44	143.66	141.14	142.92	33896
2023-10-26	144.00	145.85	142.94	143.23	34297
2023-10-27	142.91	143.38	140.67	140.68	42333
2023-10-30	142.48	143.70	142.06	142.78	30039
2023-10-31	142.24	144.11	142.03	143.57	38349
2023-11-01	143.14	144.03	140.80	143.52	44415
2023-11-02	144.96	147.77	140.92	143.04	65704
2023-11-03	141.20	147.02	135.20	135.45	69919
2023-11-06	137.45	138.37	133.01	137.88	61973
2023-11-07	130.04	136.02	130.04	135.99	66819
2023-11-08	137.07	137.52	133.35	134.19	58097
2023-11-09	135.77	138.02	134.95	135.77	57723
2023-11-10	137.17	137.63	134.61	134.86	58007
2023-11-13	134.13	136.18	133.77	135.90	37454
2023-11-14	138.94	140.84	137.68	140.83	95322
2023-11-15	140.21	141.39	136.59	136.63	48671
2023-11-16	137.24	137.25	135.78	136.17	39028
2023-11-17	136.56	138.47	136.56	137.62	39724
2023-11-20	139.29	139.29	136.49	136.69	22426
2023-11-21	135.26	136.63	135.26	136.19	24041
2023-11-22	137.35	137.35	136.08	137.15	24648
2023-11-24	135.88	139.74	135.88	138.35	23875
2023-11-27	138.35	138.64	135.90	136.79	67325
2023-11-28	136.51	136.81	132.62	132.98	51307
2023-11-29	134.22	135.37	132.66	133.52	43439
2023-11-30	134.01	134.66	131.96	133.82	48934
2023-12-01	134.51	136.81	132.10	136.46	50089
2023-12-04	136.46	138.37	135.05	138.35	43308
2023-12-05	138.35	139.49	136.32	137.53	35991
2023-12-06	138.79	140.13	138.05	138.36	41314
2023-12-07	137.40	140.36	137.40	140.36	56121
2023-12-08	140.73	141.62	138.04	139.33	50642
2023-12-11	139.12	141.50	137.90	140.66	47749
2023-12-12	141.38	142.99	139.61	140.58	51698
2023-12-13	142.04	150.73	141.36	148.78	190938
2023-12-14	150.03	152.87	149.58	150.76	103702
2023-12-15	152.26	152.26	147.87	150.00	226116
2023-12-18	149.04	149.04	144.13	147.31	61083
2023-12-19	148.85	151.32	148.85	150.34	55611
2023-12-20	149.98	152.12	149.40	150.25	61118
2023-12-21	153.64	154.68	150.55	154.68	55387
2023-12-22	155.77	157.99	154.81	156.99	47792
2023-12-26	157.12	159.69	156.75	159.50	39706
2023-12-27	160.00	161.63	159.07	160.38	48709
2023-12-28	159.67	162.00	159.04	160.26	53753
2023-12-29	160.25	160.85	158.36	158.38	50214
2024-01-02	157.07	158.25	153.52	154.00	53684
2024-01-03	153.89	153.89	146.75	146.98	57863
2024-01-04	147.83	149.49	145.83	145.98	50700
2024-01-05	144.55	145.38	141.21	141.52	75012
2024-01-08	141.83	145.12	141.10	145.10	55741
2024-01-09	143.19	143.19	140.04	142.42	44338
2024-01-10	141.81	142.86	140.56	142.58	44747
2024-01-11	142.32	143.67	141.14	143.65	42459
2024-01-12	145.67	148.29	145.12	146.91	40141
2024-01-16	145.14	148.82	145.14	147.51	61504
2024-01-17	145.41	147.50	144.34	144.34	59109
2024-01-18	145.55	148.61	145.11	148.44	50883
2024-01-19	149.39	150.61	146.60	150.61	56540
2024-01-22	151.90	153.44	151.38	151.43	66952
2024-01-23	153.30	153.73	150.88	151.56	62007
2024-01-24	153.31	153.31	146.06	146.67	76864
2024-01-25	149.05	149.05	146.45	146.56	47085
2024-01-26	147.42	147.78	145.96	146.65	32234
2024-01-29	145.75	150.55	145.75	150.23	48268
2024-01-30	149.46	152.42	149.46	152.39	24530
2024-01-31	153.07	153.84	147.65	147.66	96488
2024-02-01	149.35	151.44	147.57	150.94	83305
2024-02-02	146.77	152.50	141.90	149.38	98787
2024-02-05	147.57	151.00	147.12	149.29	87855
2024-02-06	149.13	151.39	149.13	150.47	65680
2024-02-07	150.00	152.85	149.11	151.82	68725
2024-02-08	152.28	155.74	151.81	154.48	50374
2024-02-09	154.69	156.39	151.40	155.28	69507
2024-02-12	155.28	161.24	155.28	161.00	90450
2024-02-13	155.46	156.75	152.58	154.76	135922
2024-02-14	156.80	161.99	156.30	161.34	92263
2024-02-15	162.00	166.45	161.39	166.06	83514
2024-02-16	164.99	166.43	163.12	163.12	56135
2024-02-20	160.95	163.64	159.16	160.62	71586
2024-02-21	160.92	162.12	158.98	161.21	45868
2024-02-22	161.60	161.94	159.48	160.68	54843
2024-02-23	160.56	167.83	160.56	167.35	73537
2024-02-26	166.36	167.69	164.87	166.21	78965
2024-02-27	167.04	168.25	165.62	167.42	64758
2024-02-28	165.94	169.73	165.94	168.42	50019
2024-02-29	170.79	173.54	170.42	173.00	81591
2024-03-01	173.00	176.71	173.00	175.35	117815
2024-03-04	175.01	179.08	175.01	176.99	117603
2024-03-05	176.27	178.16	173.83	175.71	143020
2024-03-06	176.84	180.07	175.84	179.25	107280
2024-03-07	180.00	182.56	179.49	179.78	154496
2024-03-08	180.37	181.38	172.96	173.10	72226
2024-03-11	173.49	173.49	170.96	172.64	37636
2024-03-12	171.57	172.38	170.11	172.20	59944
2024-03-13	173.23	179.09	171.71	178.52	85538
2024-03-14	178.56	179.33	177.89	178.47	93603
2024-03-15	178.12	180.58	178.08	180.17	135633
2024-03-18	180.17	181.54	178.27	178.27	91418
2024-03-19	178.37	180.37	177.67	178.70	53182
2024-03-20	177.86	180.63	176.92	179.16	48462
2024-03-21	180.54	183.71	180.54	183.18	45730
2024-03-22	183.18	184.18	182.04	182.91	33324
2024-03-25	184.02	184.02	178.58	178.58	38961
2024-03-26	179.93	181.08	178.54	179.16	53947
2024-03-27	181.02	182.97	180.31	182.42	47845
2024-03-28	182.42	183.56	181.20	182.22	70328
2024-04-01	183.43	183.43	172.03	173.11	108705
2024-04-02	171.28	173.91	168.53	173.05	98188
2024-04-03	171.69	174.53	171.62	174.53	45844
2024-04-04	175.81	176.30	170.97	171.57	53590
2024-04-05	171.13	174.93	171.13	172.17	40435
2024-04-08	173.90	175.91	172.78	175.64	52627
2024-04-09	176.64	176.76	173.16	175.99	24439
2024-04-10	171.24	171.70	167.04	169.68	113780
2024-04-11	170.03	174.20	170.03	172.55	50079
2024-04-12	170.82	171.86	169.81	171.45	40918
2024-04-15	171.66	173.00	169.95	170.74	46358
2024-04-16	169.89	170.94	168.76	169.08	38848
2024-04-17	170.92	170.92	166.63	166.99	62124
2024-04-18	167.35	169.10	166.41	166.85	39945
2024-04-19	166.19	168.94	166.19	167.54	48435
2024-04-22	168.32	170.06	168.14	169.07	46894
2024-04-23	168.73	173.08	168.73	172.60	28542
2024-04-24	171.14	172.83	170.12	171.37	51920
2024-04-25	169.29	171.76	168.08	171.60	59587
2024-04-26	171.01	172.87	171.01	172.81	39545
2024-04-29	172.80	176.26	172.45	176.25	55180
2024-04-30	175.58	176.40	172.30	172.88	62648
2024-05-01	173.44	175.18	169.85	174.10	82662
2024-05-02	175.85	177.52	172.48	177.02	71484
2024-05-03	175.85	175.85	164.77	174.96	110966
2024-05-06	176.01	179.03	168.45	168.93	98120
2024-05-07	168.27	170.22	166.45	166.71	98723
2024-05-08	165.28	173.51	165.28	173.04	88107
2024-05-09	173.34	178.70	173.01	177.69	61077
2024-05-10	177.69	178.56	176.97	178.49	44181
2024-05-13	179.79	179.79	174.51	175.05	53632
2024-05-14	177.05	178.00	175.26	177.48	35783
2024-05-15	178.59	180.81	177.00	179.90	74367
2024-05-16	179.70	179.70	172.99	173.52	72501
2024-05-17	174.49	174.97	171.82	174.91	74153
2024-05-20	175.24	176.80	174.24	174.26	26308
2024-05-21	173.40	174.19	171.66	172.62	49566
2024-05-22	171.85	171.85	168.44	168.63	61824
2024-05-23	168.75	168.75	166.06	167.76	63027
2024-05-24	168.63	169.29	167.73	169.21	41213
2024-05-28	169.99	169.99	164.39	165.18	41430
2024-05-29	163.20	165.22	162.88	163.40	40249
2024-05-30	164.86	165.73	163.25	165.72	45066
2024-05-31	166.48	168.32	165.69	168.21	76272
2024-06-03	169.38	169.38	163.67	165.80	39051
2024-06-04	163.57	165.21	161.20	162.22	44490
2024-06-05	163.32	164.71	161.98	164.66	17766
2024-06-06	163.47	163.48	160.52	162.06	34568
2024-06-07	160.00	163.03	159.78	161.27	37975
2024-06-10	159.49	164.99	159.49	164.45	84387
2024-06-11	162.57	165.18	161.57	164.97	74613
2024-06-12	170.09	170.17	166.75	167.19	45874
2024-06-13	165.98	165.98	162.55	165.67	44005
2024-06-14	163.32	163.34	159.69	163.02	49351
2024-06-17	163.00	165.00	160.65	163.15	50375
2024-06-18	162.07	163.73	161.50	162.99	46560
2024-06-20	161.77	163.60	160.53	161.36	32990
2024-06-21	161.51	162.14	160.30	161.35	143227
2024-06-24	162.10	164.20	159.20	161.62	60555
2024-06-25	160.91	162.00	158.96	161.40	56314
2024-06-26	160.27	161.45	158.95	159.59	51751
2024-06-27	160.23	161.18	159.45	160.28	39290
2024-06-28	161.96	163.22	159.00	161.15	103865
2024-07-01	161.71	161.71	156.38	156.72	51817
2024-07-02	156.48	157.72	155.36	156.04	46954
2024-07-03	157.04	157.83	154.61	157.37	23713
2024-07-05	156.50	156.95	154.45	155.00	30952
2024-07-08	156.55	158.44	155.78	157.65	83305
2024-07-09	157.80	162.04	157.25	161.79	74340
2024-07-10	163.39	165.40	162.00	165.00	43246
2024-07-11	169.46	175.31	168.29	173.49	66248
2024-07-12	175.53	178.47	174.02	175.96	62751
2024-07-15	177.98	184.54	177.98	180.46	61993
2024-07-16	182.53	189.53	182.27	188.75	46317
2024-07-17	187.11	191.18	183.89	184.67	123808
2024-07-18	183.19	187.21	180.54	181.15	39276
2024-07-19	181.42	182.81	179.01	181.80	43240
2024-07-22	182.00	186.25	180.63	185.98	31801
2024-07-23	184.32	186.59	183.15	184.14	77010
2024-07-24	182.85	187.03	181.98	182.88	43993
2024-07-25	183.23	190.79	183.23	185.28	66844
2024-07-26	188.28	189.57	185.56	186.87	59202
2024-07-29	186.66	188.37	184.07	184.24	47136
2024-07-30	185.98	186.74	183.80	184.15	87802
2024-07-31	184.71	190.70	184.35	186.80	52841
2024-08-01	186.73	187.91	177.51	180.51	56614
2024-08-02	174.53	179.36	170.45	178.08	67364
2024-08-05	169.57	172.20	166.30	171.43	79390
2024-08-06	171.20	175.46	169.25	169.85	49785
2024-08-07	172.02	172.32	166.19	166.36	52722
2024-08-08	168.96	169.34	166.74	168.73	39717
2024-08-09	168.26	169.49	166.15	167.90	62810
2024-08-12	167.05	168.35	165.45	166.00	49301
2024-08-13	167.99	168.81	165.19	168.81	44157
2024-08-14	169.81	169.81	165.38	167.85	34041
2024-08-15	171.92	172.82	168.22	170.76	40835
2024-08-16	170.88	172.73	169.83	171.13	32985
2024-08-19	171.00	173.55	170.49	173.11	48320
2024-08-20	172.22	172.22	170.15	170.60	35250
2024-08-21	171.20	176.18	170.64	176.04	88967
2024-08-22	176.66	176.66	170.75	170.98	31204
2024-08-23	172.15	177.92	171.94	176.43	38533
2024-08-26	178.36	179.34	174.56	174.68	31452
2024-08-27	174.49	174.98	172.81	173.02	26348
2024-08-28	172.18	175.68	172.18	174.23	26630
2024-08-29	176.29	177.76	174.90	175.41	22810
2024-08-30	176.41	178.82	175.33	178.65	30253
2024-09-03	176.43	176.43	169.47	170.83	31170
2024-09-04	171.13	171.44	169.12	170.52	21926
2024-09-05	171.33	171.33	167.58	168.41	26610
2024-09-06	168.99	169.04	165.73	166.12	20395
2024-09-09	165.62	166.49	164.77	166.40	46207
2024-09-10	166.73	167.29	165.01	166.45	38110
2024-09-11	165.05	165.87	161.92	165.22	39033
2024-09-12	166.67	167.93	164.61	167.42	27078
2024-09-13	169.90	172.31	168.02	171.90	33271
2024-09-16	172.47	172.84	169.28	172.40	38188
2024-09-17	173.99	176.96	172.34	174.50	67656
2024-09-18	174.82	180.88	174.56	175.97	54819
2024-09-19	180.58	181.37	177.74	181.09	43795
2024-09-20	180.61	180.64	177.05	178.12	194820
2024-09-23	179.09	179.12	176.96	177.81	26895
2024-09-24	179.12	181.00	178.83	179.99	28081
2024-09-25	179.98	180.66	178.77	179.33	39054
2024-09-26	182.14	184.61	180.87	182.53	45105
2024-09-27	183.89	186.46	181.52	182.37	30464
2024-09-30	182.33	183.37	179.98	182.78	26694
2024-10-01	182.84	183.03	179.15	180.40	28809
2024-10-02	180.28	181.69	179.24	179.24	16900
2024-10-03	177.73	179.51	176.78	177.05	27222
2024-10-04	180.07	181.39	178.61	181.17	26791
2024-10-07	179.74	182.37	178.69	181.61	41260
2024-10-08	181.63	182.58	179.80	181.36	33100
2024-10-09	180.90	183.11	180.13	180.88	34337
2024-10-10	178.54	178.54	173.73	174.54	56950
2024-10-11	175.17	177.73	175.17	175.76	79117
2024-10-14	175.49	176.62	175.33	176.01	37939
2024-10-15	175.05	181.15	174.92	179.50	74715
2024-10-16	181.72	184.00	180.51	182.51	40709
2024-10-17	183.03	183.03	180.29	181.32	27110
2024-10-18	182.32	182.32	178.75	179.59	24293
2024-10-21	178.96	179.87	176.48	176.80	26497
2024-10-22	175.96	175.97	173.08	173.29	35330
2024-10-23	171.84	173.70	171.84	172.48	22196
2024-10-24	174.06	178.11	172.16	177.55	62148
2024-10-25	179.51	179.51	176.05	176.94	33562
2024-10-28	179.08	180.50	179.08	179.37	41483
2024-10-29	176.75	182.30	176.23	181.95	50356
2024-10-30	180.96	189.56	180.96	189.23	49996
2024-10-31	189.93	191.11	183.82	183.88	57639
2024-11-01	186.03	186.42	179.87	180.08	50773
2024-11-04	180.02	184.48	180.02	182.29	38532
2024-11-05	180.98	185.93	180.00	185.33	36543
2024-11-06	196.00	210.14	195.19	205.61	83138
2024-11-07	205.09	207.49	202.84	206.10	50671
2024-11-08	207.11	211.64	205.41	208.89	65409
2024-11-11	208.89	211.90	207.98	210.71	37268
2024-11-12	210.30	211.26	205.14	205.33	49190
2024-11-13	207.78	207.83	204.01	204.02	36937
2024-11-14	205.71	205.71	201.28	202.21	28558
2024-11-15	205.94	205.94	201.96	202.27	28908
2024-11-18	202.07	206.08	202.07	204.05	31991
2024-11-19	201.47	205.87	201.47	203.76	34483
2024-11-20	202.36	203.20	199.00	199.27	37907
2024-11-21	200.28	204.01	198.43	201.80	82419
2024-11-22	202.88	206.30	202.88	204.62	49052
2024-11-25	206.28	212.66	206.28	211.52	62078
2024-11-26	209.49	212.17	206.49	209.33	46272
2024-11-27	209.67	211.63	207.34	207.56	35333
2024-11-29	209.58	210.25	207.43	207.89	31308
2024-12-02	208.22	211.85	206.31	209.82	38820
2024-12-03	210.70	211.65	208.14	208.14	31260
2024-12-04	206.49	210.45	206.07	209.93	33667
2024-12-05	209.39	209.66	205.15	205.32	30436
2024-12-06	207.73	207.73	203.37	204.04	32015
2024-12-09	206.14	208.53	204.95	204.95	31194
2024-12-10	205.40	209.95	203.61	206.90	41217
2024-12-11	209.99	212.65	207.92	209.24	58031
2024-12-12	209.67	209.67	205.67	205.90	51228
2024-12-13	204.18	205.60	201.55	203.04	47856
2024-12-16	204.16	205.11	203.15	203.87	44406
2024-12-17	201.41	202.03	198.40	200.50	39222
2024-12-18	200.30	203.12	190.71	191.89	59447
2024-12-19	193.98	197.65	190.36	191.99	69832
2024-12-20	188.49	197.00	188.49	189.99	272304
2024-12-23	189.30	190.57	188.36	188.99	43562
2024-12-24	188.99	192.38	188.99	191.86	16475
2024-12-26	191.05	193.07	190.71	192.69	24270
2024-12-27	190.87	192.79	187.27	189.23	30624
2024-12-30	187.15	188.82	185.95	187.44	25877
2024-12-31	188.27	188.58	186.72	186.99	25580
2025-01-02	187.83	189.40	185.21	188.31	62358
2025-01-03	188.80	189.91	187.40	189.72	64975
2025-01-06	189.94	192.98	186.12	187.14	71462
2025-01-07	186.00	187.36	182.98	184.16	41569
2025-01-08	182.95	184.57	182.15	184.16	32155
2025-01-10	180.19	181.40	176.91	177.45	33752
2025-01-13	175.00	178.96	175.00	178.96	46893
2025-01-14	179.86	183.36	179.86	182.96	42098
2025-01-15	187.29	187.40	183.28	185.50	43341
2025-01-16	186.07	187.06	184.77	186.47	33932
2025-01-17	189.19	191.09	187.42	190.63	46003
2025-01-21	193.06	194.95	191.62	194.16	47203
2025-01-22	192.82	194.78	191.00	192.22	66075
2025-01-23	191.23	191.37	188.77	190.30	60502
2025-01-24	189.22	191.44	188.43	190.83	45066
2025-01-27	190.25	190.65	186.49	187.08	37726
2025-01-28	186.19	188.08	185.62	186.95	33774
2025-01-29	186.57	189.01	184.52	185.15	24053
2025-01-30	186.58	189.05	185.91	186.56	39977
2025-01-31	183.67	191.66	179.75	182.70	161335
2025-02-03	179.39	189.11	179.05	188.03	111961
2025-02-04	187.98	193.98	186.06	191.91	94197
2025-02-05	193.57	197.24	192.74	195.76	64877
2025-02-06	197.18	197.18	190.69	192.92	65523
2025-02-07	192.23	193.08	190.67	192.29	59298
2025-02-10	192.72	196.49	191.62	196.08	51632
2025-02-11	193.84	198.00	192.84	194.00	57885
2025-02-12	189.60	193.35	189.59	189.79	69065
2025-02-13	191.75	191.75	187.56	189.91	42621
2025-02-14	191.71	192.41	188.04	188.17	39937
2025-02-18	188.17	191.67	188.17	189.75	45836
2025-02-19	187.32	190.38	186.57	187.72	47170
2025-02-20	186.55	188.11	185.45	186.80	41029
2025-02-21	189.38	190.71	186.22	189.75	90737
2025-02-24	189.90	192.54	187.45	187.71	74874
2025-02-25	188.99	190.33	186.55	188.69	58109
2025-02-26	188.53	189.68	186.33	186.83	43267
2025-02-27	186.13	186.57	183.08	184.04	41592
2025-02-28	184.41	186.47	182.61	185.98	42013
2025-03-03	185.46	185.80	180.20	181.40	45414
2025-03-04	179.47	182.76	178.10	179.92	48596
2025-03-05	179.94	183.25	179.75	182.77	46580
2025-03-06	181.70	184.25	180.33	183.34	45499
2025-03-07	184.16	186.74	181.56	186.50	49218
2025-03-10	184.71	187.78	184.71	186.13	65275
2025-03-11	186.99	189.63	184.10	188.58	71953

Explore More About SXI

Coins representing dividend payouts and trends

SXI Dividend History

Discover Standex International Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SXI Stock Split History

Discover Standex International Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SXI Historical Prices

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

Web Analytics