Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
UniFirst Corp (UNF) Historical Prices: Free Download & Interactive Data Table 2025

UNF Historical Prices

Summary

Key Stock Metrics

156.34

(April 7, 2025)

52-Week Low

243.70

(January 7, 2025)

52-Week High

258.86

(March 11, 2021)

All-Time High

177.82

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-08	16.13	16.13	16.13	16.13	200
1993-10-11	16.06	16.06	16.06	16.06	400
1993-10-12	16.00	16.00	15.63	16.00	64800
1993-10-13	16.00	16.19	16.00	16.19	12400
1993-10-14	16.19	16.19	16.00	16.13	2200
1993-10-15	16.00	16.19	16.00	16.06	1800
1993-10-18	15.88	15.88	15.75	15.75	1200
1993-10-19	15.63	15.63	15.50	15.50	4800
1993-10-20	15.75	15.81	15.75	15.75	47800
1993-10-21	15.88	15.94	15.63	15.94	32400
1993-10-25	16.00	16.06	16.00	16.06	5000
1993-10-27	15.94	16.19	15.94	16.19	2600
1993-10-28	16.25	16.25	16.25	16.25	10200
1993-10-29	16.38	16.63	16.38	16.63	25400
1993-11-01	16.75	16.81	16.75	16.81	15800
1993-11-02	16.63	16.75	16.38	16.75	83000
1993-11-03	16.81	16.88	16.75	16.75	5600
1993-11-04	16.63	16.63	16.38	16.63	3200
1993-11-05	16.75	16.75	16.75	16.75	2800
1993-11-08	16.75	16.75	16.50	16.50	4200
1993-11-10	16.75	17.25	16.75	17.25	34400
1993-11-11	17.25	17.25	17.25	17.25	1800
1993-11-12	17.25	17.25	17.25	17.25	1000
1993-11-15	17.00	17.13	17.00	17.13	1800
1993-11-17	17.00	17.00	17.00	17.00	2600
1993-11-18	16.88	16.88	16.88	16.88	2600
1993-11-19	16.75	17.13	16.63	17.13	19600
1993-11-22	16.88	17.00	16.50	16.50	11600
1993-11-23	16.50	16.50	16.25	16.25	21800
1993-11-24	16.00	16.25	16.00	16.25	2400
1993-11-29	16.13	16.13	16.13	16.13	2000
1993-11-30	16.38	16.38	16.38	16.38	3400
1993-12-01	16.38	16.38	16.38	16.38	2600
1993-12-02	16.38	16.38	16.25	16.25	65200
1993-12-06	16.13	16.25	16.13	16.13	26600
1993-12-07	16.13	16.13	16.13	16.13	1000
1993-12-08	16.13	16.13	16.13	16.13	11200
1993-12-09	16.13	16.13	16.13	16.13	11000
1993-12-10	16.00	16.00	16.00	16.00	200
1993-12-13	15.75	15.88	15.63	15.88	8000
1993-12-14	15.94	15.94	15.63	15.63	10000
1993-12-16	15.63	15.75	15.63	15.75	2400
1993-12-17	15.94	16.00	15.75	15.94	18600
1993-12-20	16.13	16.25	16.00	16.00	3200
1993-12-21	15.75	15.94	15.75	15.94	2400
1993-12-22	16.13	16.13	15.63	15.69	3200
1993-12-23	15.69	15.69	15.50	15.50	17000
1993-12-27	15.44	15.44	15.25	15.25	400
1993-12-28	14.88	15.25	14.88	15.25	22400
1993-12-29	15.38	15.38	15.13	15.38	23000
1993-12-30	15.38	15.38	15.25	15.25	3800
1993-12-31	15.50	15.50	15.50	15.50	200
1994-01-03	15.38	15.44	15.38	15.44	2200
1994-01-04	15.50	15.50	15.38	15.38	10600
1994-01-05	15.50	15.63	15.50	15.63	30200
1994-01-06	15.75	15.88	15.63	15.63	33600
1994-01-07	15.81	15.81	15.81	15.81	2600
1994-01-10	15.75	15.88	15.63	15.75	5200
1994-01-11	15.88	16.00	15.88	15.88	6400
1994-01-12	16.06	16.88	16.06	16.88	22200
1994-01-13	16.88	17.00	16.50	16.69	5200
1994-01-14	16.81	16.81	16.69	16.69	1000
1994-01-17	16.88	16.94	16.88	16.94	1600
1994-01-18	16.88	16.94	16.81	16.81	64400
1994-01-19	16.81	17.13	16.81	17.00	54200
1994-01-20	16.88	17.00	16.88	17.00	3200
1994-01-21	17.00	17.00	16.75	17.00	9700
1994-01-24	17.00	17.00	16.00	16.38	9400
1994-01-25	16.50	16.50	16.38	16.50	40800
1994-01-26	16.63	16.88	16.63	16.88	3100
1994-01-27	16.88	16.88	16.63	16.63	1300
1994-01-28	16.50	16.88	16.25	16.88	5100
1994-01-31	16.88	16.88	16.50	16.75	31500
1994-02-01	16.38	16.88	16.00	16.88	4400
1994-02-02	16.88	16.88	16.63	16.88	2100
1994-02-03	16.88	17.00	16.75	17.00	10600
1994-02-04	17.00	17.13	17.00	17.00	28100
1994-02-08	17.13	17.13	17.13	17.13	600
1994-02-09	17.13	17.25	17.13	17.25	6000
1994-02-10	17.25	17.50	17.25	17.38	15200
1994-02-11	17.13	17.13	17.00	17.00	15400
1994-02-14	16.63	16.88	16.63	16.88	4500
1994-02-15	16.88	16.88	16.88	16.88	1600
1994-02-16	16.88	16.88	16.88	16.88	1000
1994-02-17	16.88	16.88	16.88	16.88	2400
1994-02-18	16.88	16.88	16.75	16.88	2000
1994-02-22	16.88	16.88	16.50	16.50	1200
1994-02-23	16.75	16.88	16.75	16.88	2500
1994-02-24	16.50	16.88	16.50	16.88	1200
1994-02-25	16.88	17.25	16.88	17.25	16000
1994-02-28	17.00	17.00	16.75	16.75	3500
1994-03-01	17.00	17.00	17.00	17.00	100
1994-03-02	16.50	16.63	16.50	16.63	1800
1994-03-03	16.63	16.75	16.63	16.75	5600
1994-03-04	17.00	17.00	17.00	17.00	3300
1994-03-07	16.75	16.75	16.75	16.75	500
1994-03-08	16.63	16.88	16.63	16.88	2500
1994-03-09	16.00	16.38	16.00	16.38	36900
1994-03-10	16.25	16.38	16.13	16.13	21800
1994-03-11	16.00	16.25	16.00	16.25	8600
1994-03-14	16.50	16.50	16.38	16.38	1200
1994-03-15	16.25	16.50	16.25	16.50	5800
1994-03-16	16.50	16.50	16.38	16.50	7300
1994-03-17	16.38	16.38	16.13	16.13	1800
1994-03-18	16.25	16.38	16.25	16.38	3400
1994-03-21	16.13	16.13	15.75	16.00	1000
1994-03-22	16.13	16.13	16.13	16.13	200
1994-03-23	15.88	15.88	15.50	15.50	1800
1994-03-24	15.75	15.75	15.75	15.75	300
1994-03-25	15.88	16.13	15.88	16.13	1000
1994-03-28	16.00	16.13	16.00	16.13	8300
1994-03-29	16.00	16.00	16.00	16.00	100
1994-03-30	16.00	16.00	15.75	16.00	1100
1994-03-31	15.75	16.00	15.38	16.00	6200
1994-04-04	16.00	16.00	16.00	16.00	100
1994-04-05	16.00	16.00	16.00	16.00	400
1994-04-06	15.75	15.88	15.50	15.63	8400
1994-04-07	15.88	15.88	15.50	15.63	4000
1994-04-08	15.38	15.38	15.38	15.38	1200
1994-04-11	15.63	15.63	15.00	15.00	5200
1994-04-12	15.00	15.00	15.00	15.00	200
1994-04-13	15.00	15.00	14.63	14.63	3000
1994-04-14	14.75	14.75	14.75	14.75	2000
1994-04-15	15.00	15.00	14.75	14.75	1100
1994-04-18	15.00	15.50	14.50	14.50	11300
1994-04-19	14.25	14.25	14.13	14.13	1300
1994-04-20	14.38	15.00	14.38	15.00	73900
1994-04-21	14.75	15.00	14.75	15.00	2600
1994-04-22	14.75	14.75	14.75	14.75	500
1994-04-25	14.75	14.75	14.75	14.75	500
1994-04-26	14.75	14.75	14.75	14.75	500
1994-04-28	15.00	15.00	15.00	15.00	200
1994-04-29	15.25	15.25	15.00	15.00	26800
1994-05-02	15.25	15.63	15.25	15.50	11200
1994-05-03	15.63	16.00	15.63	16.00	57200
1994-05-04	16.00	16.25	16.00	16.13	39000
1994-05-05	16.13	16.13	15.88	16.13	4100
1994-05-06	15.75	15.75	15.63	15.63	2500
1994-05-09	15.50	15.63	15.50	15.63	900
1994-05-10	15.38	15.63	15.38	15.63	2500
1994-05-11	15.63	15.63	15.38	15.38	900
1994-05-12	15.50	15.75	15.50	15.75	200
1994-05-13	15.25	15.25	15.25	15.25	1700
1994-05-17	15.50	15.63	15.38	15.38	11200
1994-05-18	15.50	16.25	15.50	16.00	30300
1994-05-19	16.00	16.00	15.88	16.00	2200
1994-05-20	16.00	16.00	16.00	16.00	2300
1994-05-23	15.75	15.88	15.63	15.75	29200
1994-05-24	15.75	15.75	15.75	15.75	81600
1994-05-25	16.00	16.38	16.00	16.38	3600
1994-05-27	16.13	16.13	15.75	15.75	14900
1994-05-31	15.75	15.75	15.63	15.63	3300
1994-06-02	15.88	15.88	15.75	15.75	10600
1994-06-03	15.63	15.88	15.63	15.88	200
1994-06-06	15.75	15.75	15.75	15.75	17000
1994-06-08	15.88	16.38	15.88	16.38	11500
1994-06-09	16.38	16.38	16.38	16.38	300
1994-06-10	16.38	16.38	16.13	16.13	10500
1994-06-13	16.13	16.25	16.13	16.13	3200
1994-06-14	16.25	16.38	15.50	15.50	6800
1994-06-15	16.00	16.00	16.00	16.00	4400
1994-06-16	16.25	16.25	16.25	16.25	1300
1994-06-17	16.50	16.50	16.13	16.13	2000
1994-06-20	16.00	16.25	15.88	16.25	2300
1994-06-21	16.13	16.13	16.00	16.00	10900
1994-06-22	16.00	16.00	16.00	16.00	4100
1994-06-23	16.00	16.00	15.88	15.88	2600
1994-06-24	16.00	16.00	15.75	15.75	4300
1994-06-27	15.63	15.63	14.88	14.88	28000
1994-06-28	15.00	15.00	14.75	14.88	3500
1994-06-29	14.75	14.75	14.00	14.00	26200
1994-06-30	14.00	14.13	13.88	14.13	8900
1994-07-01	14.13	14.13	14.00	14.13	12400
1994-07-05	14.00	14.00	14.00	14.00	100
1994-07-06	14.00	14.00	14.00	14.00	100
1994-07-07	14.13	14.13	14.13	14.13	100
1994-07-08	14.13	14.13	13.75	13.75	4100
1994-07-11	13.75	13.75	13.50	13.63	2500
1994-07-12	13.63	13.63	13.38	13.38	1200
1994-07-13	13.00	13.00	12.50	12.50	3800
1994-07-14	12.50	12.63	12.50	12.50	3500
1994-07-15	12.50	12.50	12.50	12.50	8600
1994-07-18	12.50	12.50	12.38	12.38	3300
1994-07-19	12.38	12.38	12.25	12.25	8200
1994-07-20	12.38	12.63	12.38	12.63	600
1994-07-21	12.75	12.75	12.50	12.50	20700
1994-07-22	12.00	12.13	12.00	12.13	6400
1994-07-25	11.88	11.88	11.88	11.88	400
1994-07-26	12.13	12.25	12.13	12.25	25000
1994-07-27	12.38	12.38	12.25	12.38	13400
1994-07-28	12.25	12.25	12.00	12.00	2000
1994-07-29	12.00	12.38	11.75	11.75	22900
1994-08-01	12.00	12.13	11.75	11.75	29000
1994-08-02	11.75	11.75	11.50	11.63	1400
1994-08-03	11.75	11.75	11.50	11.63	18500
1994-08-04	11.75	11.75	11.75	11.75	16400
1994-08-05	11.88	11.88	11.75	11.75	500
1994-08-08	12.00	12.25	12.00	12.25	153500
1994-08-09	12.38	12.38	12.25	12.38	8300
1994-08-10	12.25	12.25	12.13	12.13	6500
1994-08-11	12.25	12.50	12.25	12.50	2200
1994-08-12	12.50	12.50	12.38	12.38	5300
1994-08-15	12.50	12.50	12.50	12.50	4600
1994-08-16	12.25	12.25	12.25	12.25	1200
1994-08-17	11.75	11.88	11.63	11.88	15800
1994-08-18	11.75	11.75	11.75	11.75	3000
1994-08-19	11.88	11.88	11.88	11.88	600
1994-08-22	11.88	12.00	11.88	11.88	24300
1994-08-23	12.00	12.13	12.00	12.00	10400
1994-08-25	12.13	12.13	12.00	12.13	19600
1994-08-26	12.00	12.25	11.88	12.25	35700
1994-08-29	12.13	12.50	12.13	12.25	3600
1994-08-30	12.50	12.88	12.50	12.88	32000
1994-08-31	13.00	13.88	13.00	13.50	22800
1994-09-01	13.50	13.63	13.50	13.63	3800
1994-09-02	13.50	13.50	13.38	13.38	2200
1994-09-06	13.38	13.38	13.38	13.38	300
1994-09-07	13.50	13.50	13.50	13.50	5100
1994-09-08	13.38	13.38	13.00	13.25	7800
1994-09-09	13.13	13.13	13.13	13.13	1400
1994-09-12	13.38	13.38	13.13	13.38	7400
1994-09-13	13.38	13.50	13.38	13.50	5000
1994-09-14	13.50	13.50	13.25	13.38	4600
1994-09-15	13.13	13.50	13.13	13.50	9100
1994-09-16	13.50	13.50	13.50	13.50	4900
1994-09-19	13.25	13.25	13.00	13.00	7200
1994-09-20	13.25	13.38	12.88	12.88	10000
1994-09-21	12.88	12.88	12.50	12.75	12400
1994-09-22	12.75	12.75	12.63	12.75	1000
1994-09-23	12.50	12.50	12.38	12.38	6700
1994-09-26	12.38	12.38	12.00	12.00	14300
1994-09-27	12.13	12.13	12.13	12.13	1400
1994-09-28	12.25	12.50	12.25	12.50	1900
1994-09-29	12.50	12.50	12.50	12.50	500
1994-09-30	12.50	13.00	12.50	13.00	9900
1994-10-03	12.75	12.88	12.75	12.75	400
1994-10-04	12.25	12.63	12.25	12.63	5000
1994-10-05	12.63	12.63	12.63	12.63	500
1994-10-07	12.25	12.25	12.13	12.25	2100
1994-10-10	12.25	12.25	12.25	12.25	400
1994-10-11	12.00	12.00	11.88	11.88	4900
1994-10-12	11.88	11.88	11.88	11.88	1600
1994-10-13	12.13	12.38	12.13	12.13	10100
1994-10-14	12.00	12.13	12.00	12.13	5500
1994-10-17	12.00	12.00	11.75	11.88	23000
1994-10-18	11.88	12.00	11.75	12.00	8600
1994-10-19	11.75	12.00	11.75	12.00	14400
1994-10-20	11.88	11.88	11.75	11.75	13000
1994-10-21	11.75	12.00	11.63	12.00	26400
1994-10-24	11.75	11.75	11.25	11.25	7300
1994-10-25	11.38	11.50	11.38	11.50	2200
1994-10-26	11.63	11.63	11.63	11.63	1000
1994-10-27	11.63	11.63	11.63	11.63	1400
1994-10-28	11.63	11.75	11.63	11.75	4200
1994-10-31	11.88	11.88	11.63	11.88	1700
1994-11-01	12.00	12.38	12.00	12.38	3300
1994-11-02	12.38	12.38	12.13	12.13	900
1994-11-03	12.25	12.38	12.00	12.00	52300
1994-11-04	12.00	12.00	12.00	12.00	1800
1994-11-07	12.13	12.25	12.00	12.25	900
1994-11-09	12.00	12.00	11.88	11.88	1100
1994-11-10	12.00	12.38	12.00	12.25	3400
1994-11-11	12.13	12.25	11.63	12.00	6800
1994-11-14	12.25	12.25	11.75	11.88	8700
1994-11-15	11.75	12.25	11.63	12.25	2200
1994-11-16	12.13	12.13	11.75	11.75	9100
1994-11-17	11.88	12.00	11.88	11.88	1700
1994-11-18	11.75	11.75	11.50	11.50	4900
1994-11-21	11.75	12.00	11.75	11.88	700
1994-11-22	12.00	12.00	11.88	11.88	1000
1994-11-23	11.63	11.63	11.38	11.38	37900
1994-11-25	11.63	11.75	11.63	11.75	1100
1994-11-28	11.75	12.13	11.75	12.13	7400
1994-11-29	12.00	12.25	12.00	12.13	3700
1994-12-01	12.13	12.13	12.00	12.00	1200
1994-12-02	11.88	12.13	11.88	12.13	800
1994-12-05	12.25	12.25	12.13	12.13	8200
1994-12-06	12.13	12.50	12.00	12.50	15700
1994-12-07	12.25	12.38	12.13	12.38	10800
1994-12-08	12.38	12.38	12.13	12.25	5100
1994-12-09	12.25	12.25	12.00	12.00	1600
1994-12-12	12.00	12.00	12.00	12.00	100
1994-12-13	11.75	11.88	11.25	11.38	15500
1994-12-14	11.63	11.63	11.50	11.63	35200
1994-12-15	11.50	13.13	11.50	13.13	12800
1994-12-16	13.25	13.25	12.63	13.00	11200
1994-12-19	13.00	13.00	12.63	12.63	5100
1994-12-20	12.63	12.63	12.63	12.63	800
1994-12-21	12.50	12.75	12.50	12.75	7600
1994-12-22	12.88	13.00	12.75	13.00	7900
1994-12-23	12.75	12.75	12.75	12.75	400
1994-12-27	12.50	12.50	12.25	12.38	36500
1994-12-28	12.38	12.38	12.13	12.13	2700
1994-12-29	12.25	12.25	12.00	12.25	2700
1994-12-30	12.13	12.50	12.13	12.13	10500
1995-01-03	12.25	12.25	12.25	12.25	1300
1995-01-04	12.75	12.75	12.50	12.63	5800
1995-01-05	12.50	12.50	12.50	12.50	2500
1995-01-06	12.50	12.63	12.50	12.50	5000
1995-01-09	12.50	12.63	12.50	12.63	19300
1995-01-10	12.63	12.63	12.50	12.50	7600
1995-01-11	12.63	12.63	12.50	12.50	4700
1995-01-12	12.50	12.50	12.38	12.38	14500
1995-01-13	12.38	12.38	12.13	12.38	10100
1995-01-16	12.38	12.38	12.25	12.38	3100
1995-01-17	12.63	12.63	12.50	12.50	12600
1995-01-18	12.50	12.50	12.38	12.38	3400
1995-01-19	12.13	12.50	12.13	12.38	3700
1995-01-20	12.38	12.50	12.38	12.50	2000
1995-01-23	12.50	12.50	11.00	11.38	36100
1995-01-24	11.63	11.63	11.25	11.25	31600
1995-01-25	11.25	11.50	11.13	11.13	20700
1995-01-26	11.38	11.38	11.38	11.38	1100
1995-01-27	11.63	11.75	11.63	11.75	900
1995-01-30	11.88	12.13	11.88	11.88	11600
1995-01-31	12.00	12.13	11.75	11.75	5700
1995-02-01	11.75	11.75	11.63	11.63	3900
1995-02-02	11.63	11.88	11.50	11.88	13600
1995-02-03	11.75	11.81	11.75	11.81	5600
1995-02-06	11.88	12.00	11.88	11.88	2900
1995-02-07	12.00	12.63	12.00	12.63	19300
1995-02-08	12.63	12.63	12.25	12.25	17100
1995-02-09	12.25	12.38	12.25	12.38	12400
1995-02-10	12.38	12.50	11.88	11.88	24300
1995-02-13	12.25	12.75	12.25	12.75	13500
1995-02-14	12.63	12.63	12.00	12.00	26200
1995-02-15	12.00	12.00	12.00	12.00	3600
1995-02-16	12.00	12.13	12.00	12.13	1400
1995-02-17	11.88	12.00	11.75	12.00	80400
1995-02-21	11.88	12.00	11.88	12.00	2100
1995-02-22	11.75	12.00	11.75	12.00	36800
1995-02-23	12.00	12.00	11.88	11.88	7700
1995-02-24	11.88	11.88	11.75	11.88	4500
1995-02-27	12.00	12.00	11.75	11.75	6000
1995-02-28	11.88	12.00	11.75	12.00	48400
1995-03-01	12.00	12.00	12.00	12.00	1100
1995-03-02	12.00	12.00	12.00	12.00	1300
1995-03-03	12.00	12.00	11.63	12.00	3900
1995-03-06	12.00	12.00	12.00	12.00	1000
1995-03-07	11.75	11.75	11.63	11.75	1800
1995-03-08	11.63	12.00	11.63	12.00	1700
1995-03-09	12.00	12.00	12.00	12.00	2000
1995-03-10	12.00	12.13	12.00	12.00	2700
1995-03-13	12.00	12.00	11.88	12.00	1200
1995-03-14	11.75	12.00	11.75	11.88	5200
1995-03-15	11.75	12.00	11.75	12.00	5900
1995-03-16	11.75	11.88	11.75	11.88	6600
1995-03-17	11.75	11.88	11.63	11.63	7800
1995-03-20	11.63	11.63	11.50	11.50	2200
1995-03-21	11.50	11.75	11.50	11.75	4900
1995-03-22	11.75	11.75	11.63	11.63	2400
1995-03-23	11.50	11.63	11.25	11.25	6500
1995-03-24	11.25	11.25	11.25	11.25	200
1995-03-27	11.38	11.63	11.38	11.50	5400
1995-03-28	11.50	11.75	11.50	11.75	8200
1995-03-29	11.75	11.75	11.75	11.75	1300
1995-03-30	11.75	11.75	11.63	11.63	11100
1995-03-31	11.75	11.75	11.63	11.75	4000
1995-04-03	11.75	11.75	11.63	11.75	21700
1995-04-04	11.75	11.75	11.63	11.63	42700
1995-04-05	11.63	11.88	11.63	11.75	17200
1995-04-06	11.63	11.63	11.50	11.50	18700
1995-04-07	11.63	11.63	11.25	11.25	11600
1995-04-10	11.50	11.88	11.38	11.88	102400
1995-04-11	11.88	11.88	11.50	11.50	4300
1995-04-12	11.50	11.50	11.25	11.38	35900
1995-04-13	11.38	11.63	11.38	11.63	8100
1995-04-17	11.75	11.75	11.38	11.38	4700
1995-04-18	11.38	11.38	11.38	11.38	3700
1995-04-19	11.38	11.38	11.13	11.13	32200
1995-04-20	11.25	11.38	11.25	11.38	25600
1995-04-21	11.50	12.38	11.50	12.00	41800
1995-04-24	11.75	11.88	11.63	11.88	4500
1995-04-25	11.88	11.88	11.75	11.88	24300
1995-04-26	11.75	11.88	11.75	11.88	11200
1995-04-27	11.88	11.88	11.88	11.88	9100
1995-04-28	11.88	12.00	11.75	11.88	13600
1995-05-01	11.75	11.88	11.63	11.88	5400
1995-05-02	11.88	11.88	11.75	11.88	18800
1995-05-03	11.88	11.88	11.88	11.88	22700
1995-05-04	11.88	12.00	11.88	11.88	35300
1995-05-05	11.75	12.13	11.75	12.13	11700
1995-05-08	12.00	12.25	12.00	12.25	8700
1995-05-09	12.13	12.13	11.88	12.13	7200
1995-05-10	12.00	12.00	12.00	12.00	1500
1995-05-11	12.00	12.00	12.00	12.00	29500
1995-05-12	12.13	12.13	12.00	12.13	25300
1995-05-15	12.00	12.25	12.00	12.13	42600
1995-05-16	12.00	12.25	11.88	12.00	31100
1995-05-17	12.13	12.25	12.13	12.13	11000
1995-05-18	12.13	12.13	12.00	12.00	35000
1995-05-19	12.00	12.00	11.88	12.00	12400
1995-05-22	12.00	12.13	12.00	12.13	56200
1995-05-23	12.13	12.25	12.13	12.25	11500
1995-05-24	12.25	12.25	12.25	12.25	200
1995-05-30	12.25	12.25	12.00	12.25	5000
1995-05-31	12.25	12.38	12.13	12.13	2300
1995-06-01	12.13	12.25	12.13	12.25	56800
1995-06-02	12.25	12.50	12.25	12.38	3700
1995-06-05	12.63	12.75	12.63	12.75	5800
1995-06-06	12.63	12.88	12.63	12.63	1900
1995-06-07	12.50	12.75	12.50	12.63	2200
1995-06-08	12.63	12.63	12.50	12.50	1200
1995-06-09	12.63	12.63	12.50	12.50	500
1995-06-12	12.50	12.50	12.25	12.25	186800
1995-06-13	12.25	12.63	12.25	12.63	300200
1995-06-14	12.63	12.75	12.63	12.75	1100
1995-06-15	12.63	12.63	12.63	12.63	1800
1995-06-16	12.63	12.63	12.63	12.63	11400
1995-06-19	12.75	13.13	12.75	13.13	12700
1995-06-20	13.25	13.25	13.25	13.25	23200
1995-06-21	13.38	13.50	13.38	13.50	22000
1995-06-22	13.25	13.25	12.88	13.00	23100
1995-06-23	13.13	13.75	13.13	13.63	33400
1995-06-26	13.75	13.88	13.75	13.75	13600
1995-06-27	14.00	14.00	13.50	13.50	13100
1995-06-28	13.38	13.38	12.75	12.75	16800
1995-06-29	12.50	13.38	12.50	13.38	172000
1995-06-30	13.25	13.50	13.25	13.50	85600
1995-07-03	13.38	13.50	13.38	13.38	1400
1995-07-05	13.38	13.50	13.38	13.50	8500
1995-07-06	13.50	13.50	13.25	13.25	5300
1995-07-07	13.25	13.50	13.25	13.50	44600
1995-07-10	13.63	13.63	13.25	13.25	49100
1995-07-11	13.13	13.25	13.13	13.25	10200
1995-07-12	13.25	13.25	13.25	13.25	3700
1995-07-13	13.38	13.50	13.38	13.38	4900
1995-07-14	13.25	13.38	13.25	13.25	6300
1995-07-17	13.38	13.50	13.38	13.50	7000
1995-07-18	13.63	13.63	13.13	13.13	34400
1995-07-19	13.38	13.38	13.00	13.00	22500
1995-07-20	12.88	13.25	12.88	13.25	15600
1995-07-21	13.38	13.50	13.38	13.50	1300
1995-07-24	13.50	13.63	13.50	13.63	6800
1995-07-25	13.38	13.50	13.38	13.50	24500
1995-07-26	13.50	13.63	13.50	13.63	13600
1995-07-27	13.50	13.50	13.38	13.38	6200
1995-07-28	13.38	13.50	13.38	13.50	11000
1995-07-31	13.50	13.63	13.50	13.50	8200
1995-08-01	13.50	13.63	13.38	13.38	6500
1995-08-02	13.50	13.75	13.50	13.75	4400
1995-08-03	13.50	13.63	13.50	13.63	5800
1995-08-04	13.75	13.88	13.50	13.50	13700
1995-08-07	13.50	13.63	13.50	13.63	6700
1995-08-08	13.63	13.88	13.63	13.88	41000
1995-08-09	13.75	13.88	13.75	13.75	3100
1995-08-10	13.88	14.25	13.75	14.00	28800
1995-08-11	14.13	14.38	14.13	14.25	3800
1995-08-14	14.38	14.38	14.13	14.13	8100
1995-08-15	13.88	13.88	13.50	13.75	42500
1995-08-16	13.75	13.75	13.63	13.75	17500
1995-08-17	13.88	14.00	13.88	14.00	800
1995-08-18	13.75	14.13	13.75	14.13	4100
1995-08-21	14.13	14.13	14.00	14.00	4700
1995-08-22	14.00	14.13	14.00	14.13	6100
1995-08-23	14.13	14.13	14.00	14.00	5700
1995-08-25	14.13	14.13	14.13	14.13	1000
1995-08-28	14.00	14.13	14.00	14.00	31500
1995-08-29	14.00	14.00	13.75	13.88	6100
1995-08-30	14.00	14.00	13.75	13.75	2000
1995-08-31	13.75	13.88	13.50	13.88	24300
1995-09-01	13.75	13.75	13.75	13.75	23400
1995-09-05	13.63	13.75	13.50	13.75	7400
1995-09-06	13.75	13.75	13.75	13.75	500
1995-09-07	13.88	14.13	13.88	14.13	24500
1995-09-08	14.13	14.13	14.13	14.13	800
1995-09-12	14.13	14.13	14.13	14.13	700
1995-09-13	14.00	14.00	14.00	14.00	2200
1995-09-14	14.13	14.13	14.13	14.13	2600
1995-09-15	14.38	14.38	14.13	14.25	12600
1995-09-18	14.25	14.63	14.25	14.63	7800
1995-09-19	14.50	14.50	14.38	14.50	7400
1995-09-20	14.38	14.38	14.38	14.38	200
1995-09-21	14.25	14.50	14.25	14.50	5100
1995-09-22	14.63	14.63	14.38	14.38	2700
1995-09-25	14.38	14.50	14.38	14.38	8700
1995-09-26	14.25	14.25	14.13	14.13	6300
1995-09-27	14.25	14.38	14.25	14.25	15900
1995-09-28	14.38	14.50	14.25	14.50	18700
1995-09-29	14.38	14.88	14.38	14.63	10100
1995-10-02	14.75	14.75	14.63	14.75	3400
1995-10-03	14.88	14.88	14.38	14.38	3200
1995-10-04	14.38	14.50	14.38	14.50	2300
1995-10-05	14.50	14.50	14.38	14.50	4200
1995-10-06	14.63	14.63	14.50	14.63	3500
1995-10-09	14.50	14.50	14.50	14.50	500
1995-10-10	14.38	14.38	14.25	14.25	22100
1995-10-11	14.38	14.38	14.25	14.25	12400
1995-10-12	14.38	14.38	14.38	14.38	4500
1995-10-13	14.50	14.50	14.25	14.38	15300
1995-10-16	14.50	14.50	14.38	14.38	10400
1995-10-18	14.38	14.38	14.00	14.00	23800
1995-10-19	13.88	14.25	13.88	14.25	4000
1995-10-20	14.38	14.38	14.25	14.38	3500
1995-10-23	14.50	14.50	14.25	14.25	4100
1995-10-24	14.25	14.38	14.25	14.38	2800
1995-10-25	14.25	14.25	14.00	14.00	1900
1995-10-26	14.00	14.13	13.50	13.50	8300
1995-10-27	13.63	14.38	13.50	14.38	18700
1995-10-30	14.50	14.50	14.25	14.25	2000
1995-10-31	14.38	14.38	14.00	14.00	5900
1995-11-01	13.88	14.63	13.75	14.63	9800
1995-11-02	14.63	14.63	14.13	14.38	6900
1995-11-03	14.38	14.88	14.38	14.88	16400
1995-11-06	14.63	14.75	14.63	14.75	29000
1995-11-07	14.75	15.00	14.63	15.00	4000
1995-11-08	14.75	14.75	14.38	14.50	30800
1995-11-09	14.63	15.00	14.38	15.00	11000
1995-11-10	15.00	15.50	15.00	15.50	3800
1995-11-13	15.75	15.75	15.38	15.38	13700
1995-11-14	15.25	15.25	14.88	14.88	5700
1995-11-15	14.88	14.88	14.50	14.50	5600
1995-11-16	14.50	14.50	14.38	14.50	8400
1995-11-17	14.25	14.75	14.25	14.75	6200
1995-11-20	15.00	15.00	14.88	15.00	5400
1995-11-21	15.13	15.38	15.13	15.38	7000
1995-11-22	15.63	15.63	15.63	15.63	2800
1995-11-27	15.50	15.50	15.50	15.50	100
1995-11-28	15.38	15.38	15.13	15.13	2100
1995-11-29	15.25	15.88	15.13	15.88	4300
1995-11-30	15.88	15.88	15.75	15.88	4900
1995-12-01	16.00	16.00	15.88	15.88	2700
1995-12-04	15.88	16.00	15.88	16.00	6100
1995-12-05	16.00	16.00	16.00	16.00	800
1995-12-06	16.00	16.00	16.00	16.00	7600
1995-12-07	16.00	16.13	16.00	16.13	4600
1995-12-08	16.13	16.13	15.88	16.00	19100
1995-12-11	16.00	16.13	16.00	16.13	10500
1995-12-12	16.13	16.25	16.00	16.25	900
1995-12-13	16.25	16.50	16.25	16.38	9000
1995-12-14	16.50	17.13	16.50	17.00	14700
1995-12-15	17.50	17.50	17.00	17.00	12400
1995-12-18	17.00	17.25	17.00	17.13	25600
1995-12-19	17.13	17.38	17.13	17.38	3100
1995-12-20	17.25	17.63	17.25	17.63	5100
1995-12-21	17.75	17.75	17.63	17.75	4800
1995-12-22	17.75	17.75	17.50	17.75	7600
1995-12-26	17.75	17.75	17.50	17.50	600
1995-12-27	17.75	17.75	17.63	17.63	22800
1995-12-28	17.63	17.88	17.63	17.75	2600
1995-12-29	18.00	18.00	17.75	18.00	4000
1996-01-02	18.00	18.50	18.00	18.38	8000
1996-01-03	18.38	18.50	18.00	18.00	10400
1996-01-04	18.00	18.00	18.00	18.00	2500
1996-01-05	17.88	17.88	17.38	17.50	21300
1996-01-08	17.50	17.75	17.50	17.75	2600
1996-01-09	17.50	17.50	16.63	17.00	8500
1996-01-10	17.13	17.25	17.00	17.25	5300
1996-01-11	17.13	17.75	17.13	17.50	12600
1996-01-12	17.38	17.38	17.25	17.25	4400
1996-01-15	17.38	17.38	16.75	16.75	7200
1996-01-16	16.75	17.63	16.75	17.63	20400
1996-01-17	17.63	17.75	17.63	17.75	1400
1996-01-18	17.63	17.88	17.63	17.88	2400
1996-01-19	17.75	18.00	17.75	17.88	3000
1996-01-22	18.00	18.25	18.00	18.25	2400
1996-01-23	18.25	18.38	17.25	17.25	11000
1996-01-24	17.38	17.63	17.38	17.63	4000
1996-01-25	17.50	17.88	17.25	17.25	8600
1996-01-26	17.38	17.88	17.38	17.88	2300
1996-01-29	17.88	18.13	17.88	18.00	22700
1996-01-30	18.00	18.13	17.88	17.88	7700
1996-01-31	17.75	18.13	17.63	17.75	5700
1996-02-01	17.88	18.25	17.88	18.00	6100
1996-02-02	18.13	18.13	18.00	18.00	1900
1996-02-05	18.13	18.13	18.13	18.13	4900
1996-02-06	18.00	18.00	18.00	18.00	16100
1996-02-07	17.88	18.25	17.88	18.13	10100
1996-02-08	18.13	18.13	18.00	18.13	1700
1996-02-09	18.25	18.38	18.13	18.25	8600
1996-02-12	18.38	18.75	18.38	18.75	3100
1996-02-13	18.75	19.88	18.75	19.50	32700
1996-02-14	19.38	19.75	19.38	19.38	4900
1996-02-15	19.63	20.00	19.38	19.38	12900
1996-02-16	19.13	19.13	19.00	19.13	4400
1996-02-20	19.00	19.38	19.00	19.25	4200
1996-02-21	19.13	19.13	19.00	19.00	700
1996-02-22	19.06	19.06	19.06	19.06	13500
1996-02-23	19.13	19.13	19.13	19.13	100
1996-02-26	19.00	19.25	19.00	19.25	4100
1996-02-27	19.50	19.50	19.38	19.38	1900
1996-02-28	19.38	19.38	19.13	19.13	53000
1996-02-29	19.00	19.38	19.00	19.38	3900
1996-03-01	19.38	19.50	19.38	19.50	200
1996-03-04	19.50	19.63	19.50	19.63	1900
1996-03-05	19.75	19.75	19.38	19.38	1300
1996-03-06	19.25	19.50	19.25	19.50	3700
1996-03-07	19.38	19.38	19.25	19.25	2700
1996-03-08	19.00	19.13	18.50	18.88	4300
1996-03-11	18.63	18.63	18.50	18.63	900
1996-03-12	18.50	18.88	18.50	18.88	2000
1996-03-13	18.75	18.75	18.75	18.75	900
1996-03-14	19.00	19.06	19.00	19.00	20300
1996-03-15	19.25	19.38	18.75	18.75	4800
1996-03-18	19.00	19.00	19.00	19.00	200
1996-03-19	18.75	18.75	18.75	18.75	800
1996-03-20	18.75	18.75	18.13	18.13	9300
1996-03-21	18.13	18.50	18.13	18.50	2600
1996-03-22	18.25	18.75	18.25	18.75	10700
1996-03-25	18.50	18.63	18.50	18.50	2400
1996-03-26	18.38	18.50	18.25	18.25	3900
1996-03-27	18.00	18.00	18.00	18.00	5100
1996-03-28	18.00	18.00	17.88	17.88	5300
1996-03-29	17.88	18.88	17.88	18.88	5500
1996-04-01	19.13	19.38	18.75	19.38	9800
1996-04-02	19.63	20.13	19.63	19.88	6300
1996-04-03	19.88	19.88	19.75	19.75	9300
1996-04-04	19.75	19.75	19.63	19.63	33800
1996-04-08	19.38	19.38	19.13	19.13	1700
1996-04-09	19.13	19.25	19.00	19.25	6900
1996-04-10	19.13	19.13	18.75	18.75	21800
1996-04-11	18.88	19.25	18.88	19.13	2300
1996-04-12	19.13	19.50	19.13	19.50	900
1996-04-15	19.38	19.75	19.38	19.50	2000
1996-04-16	19.75	19.75	19.63	19.63	200
1996-04-17	19.75	23.00	19.75	23.00	76700
1996-04-18	23.25	24.50	22.88	24.50	38100
1996-04-19	24.50	24.50	23.00	23.88	72600
1996-04-22	23.63	25.00	23.25	24.75	51300
1996-04-23	24.75	25.75	24.25	24.88	20300
1996-04-24	24.63	25.25	24.00	25.25	34800
1996-04-25	25.25	25.25	24.50	24.50	4700
1996-04-26	24.38	24.50	24.00	24.38	23100
1996-04-29	24.13	24.38	24.13	24.38	22100
1996-04-30	24.25	24.25	23.63	24.00	10900
1996-05-01	24.00	24.13	23.75	23.75	64400
1996-05-02	23.63	24.50	23.63	24.25	15600
1996-05-03	24.13	24.75	24.13	24.75	4200
1996-05-06	24.88	25.00	24.25	24.25	5000
1996-05-07	23.25	23.38	23.13	23.38	10900
1996-05-08	23.25	23.25	22.75	23.00	2800
1996-05-09	23.00	23.00	22.75	22.88	5500
1996-05-10	23.00	23.25	22.88	23.25	10800
1996-05-13	23.00	23.88	23.00	23.88	7900
1996-05-14	24.00	24.00	23.63	23.75	15900
1996-05-15	23.88	23.88	23.88	23.88	1300
1996-05-16	23.63	23.63	23.13	23.13	14500
1996-05-17	23.13	23.13	22.88	22.88	15500
1996-05-20	23.00	23.25	22.88	23.25	3000
1996-05-21	23.13	23.38	23.13	23.38	2500
1996-05-22	23.50	23.75	23.38	23.75	2500
1996-05-23	23.75	23.88	23.63	23.63	2300
1996-05-24	23.75	23.75	23.50	23.50	1400
1996-05-28	23.75	23.88	23.50	23.50	3000
1996-05-29	23.50	23.50	23.38	23.38	200
1996-05-30	23.25	23.25	23.00	23.00	900
1996-05-31	23.13	23.13	22.75	22.75	2100
1996-06-03	22.88	23.00	22.63	23.00	2100
1996-06-04	23.00	23.13	22.63	22.75	1900
1996-06-05	22.75	22.88	22.50	22.50	3100
1996-06-06	22.25	22.50	22.25	22.50	1100
1996-06-07	22.50	22.50	22.50	22.50	1300
1996-06-10	22.38	22.38	22.13	22.25	2700
1996-06-11	22.38	22.38	22.25	22.38	2400
1996-06-12	22.25	22.38	22.13	22.38	2600
1996-06-13	22.25	22.25	22.25	22.25	6700
1996-06-14	22.25	22.38	22.25	22.38	3000
1996-06-17	22.25	22.25	22.25	22.25	800
1996-06-18	22.25	22.25	22.25	22.25	1800
1996-06-19	22.25	22.25	19.00	19.25	43500
1996-06-20	19.63	21.50	19.63	21.50	27800
1996-06-21	21.88	22.00	21.88	21.88	4500
1996-06-24	22.13	22.13	21.88	21.88	1700
1996-06-25	21.50	21.50	21.50	21.50	3500
1996-06-26	21.63	22.13	21.63	21.63	4600
1996-06-27	21.50	21.50	21.00	21.25	11500
1996-06-28	21.00	21.38	21.00	21.13	11700
1996-07-01	21.13	22.13	21.13	22.13	7000
1996-07-02	22.00	22.38	21.88	22.38	2900
1996-07-03	22.50	22.50	22.00	22.13	2400
1996-07-05	22.00	22.38	22.00	22.38	2100
1996-07-08	22.50	23.00	22.38	23.00	2700
1996-07-09	22.75	22.75	22.13	22.13	2100
1996-07-10	21.88	21.88	21.63	21.63	1300
1996-07-11	21.50	21.50	21.00	21.00	1200
1996-07-12	21.13	21.25	20.75	20.88	2000
1996-07-15	21.00	21.00	20.00	20.00	3400
1996-07-16	19.88	19.88	19.13	19.38	4500
1996-07-17	19.50	19.75	19.38	19.75	3000
1996-07-18	19.75	20.88	19.75	20.75	20500
1996-07-19	20.88	21.00	20.50	20.88	6600
1996-07-22	20.88	21.00	20.38	20.38	5000
1996-07-23	20.13	20.25	19.88	19.88	4800
1996-07-24	19.75	19.75	19.25	19.25	5600
1996-07-25	19.25	19.88	19.25	19.88	3400
1996-07-26	20.00	20.00	19.38	19.50	5900
1996-07-29	19.50	20.25	19.50	20.25	3500
1996-07-30	20.38	20.38	20.13	20.13	3400
1996-07-31	20.00	20.00	20.00	20.00	800
1996-08-01	20.25	20.88	20.25	20.88	2600
1996-08-02	21.13	22.88	21.13	22.88	5200
1996-08-05	23.00	23.00	22.38	22.50	13900
1996-08-06	22.50	22.75	22.25	22.50	15800
1996-08-07	22.50	22.50	22.38	22.50	1300
1996-08-08	22.38	22.50	22.00	22.00	4500
1996-08-12	22.13	22.63	21.88	21.88	7900
1996-08-13	21.63	21.75	21.50	21.63	1600
1996-08-14	21.25	21.38	21.13	21.13	5100
1996-08-15	21.00	21.13	21.00	21.00	2000
1996-08-16	20.88	21.00	20.88	21.00	1200
1996-08-19	21.00	21.00	21.00	21.00	10700
1996-08-20	21.13	21.13	20.75	20.88	1900
1996-08-21	20.63	20.63	20.38	20.50	13700
1996-08-22	20.75	20.75	20.13	20.38	3600
1996-08-23	20.38	20.50	20.38	20.38	1500
1996-08-26	20.63	20.88	20.63	20.63	3200
1996-08-27	20.75	20.75	20.00	20.00	5400
1996-08-28	20.25	20.88	20.25	20.81	5500
1996-08-29	20.88	20.88	20.38	20.38	2200
1996-08-30	20.13	20.50	20.13	20.50	2700
1996-09-03	20.50	20.50	20.50	20.50	400
1996-09-04	20.50	21.13	20.50	21.13	1900
1996-09-05	20.88	20.88	20.25	20.25	3300
1996-09-06	20.50	20.50	20.50	20.50	700
1996-09-09	20.50	20.50	20.38	20.38	400
1996-09-10	20.50	20.63	20.00	20.38	13500
1996-09-11	20.00	20.00	19.88	20.00	2100
1996-09-12	20.00	20.50	20.00	20.50	8700
1996-09-13	20.50	20.50	20.25	20.25	3000
1996-09-16	20.38	20.38	20.00	20.13	11500
1996-09-17	20.25	20.25	19.63	19.63	1600
1996-09-18	19.63	20.00	19.63	20.00	2200
1996-09-19	19.75	20.25	19.63	19.63	5900
1996-09-20	19.38	19.38	19.00	19.13	86500
1996-09-23	19.13	19.13	18.25	18.63	16800
1996-09-24	18.38	18.38	18.25	18.38	16300
1996-09-25	18.50	18.50	18.25	18.25	7800
1996-09-26	18.38	18.88	18.38	18.88	9000
1996-09-27	18.63	18.75	18.63	18.63	5100
1996-09-30	18.50	18.50	18.50	18.50	4500
1996-10-01	18.50	18.75	18.50	18.75	7300
1996-10-02	18.63	20.63	18.63	20.63	9700
1996-10-03	20.50	20.50	18.88	18.88	20800
1996-10-04	18.63	19.00	18.63	18.88	3300
1996-10-07	18.88	18.88	18.75	18.88	2200
1996-10-08	18.63	19.00	18.63	18.88	3200
1996-10-09	18.88	19.50	18.88	19.50	5600
1996-10-10	19.63	19.63	19.13	19.13	2900
1996-10-11	19.38	19.38	19.25	19.38	1100
1996-10-14	19.25	19.38	19.13	19.25	3300
1996-10-15	19.38	19.50	19.25	19.25	8800
1996-10-16	19.25	19.38	19.25	19.38	300
1996-10-17	19.38	19.38	19.25	19.25	1000
1996-10-18	19.13	19.13	18.88	18.88	1400
1996-10-21	18.88	19.13	18.63	19.00	3200
1996-10-22	19.13	19.50	19.00	19.50	5600
1996-10-23	19.38	19.38	19.25	19.25	300
1996-10-24	19.13	19.38	19.00	19.38	3200
1996-10-25	19.25	19.88	19.25	19.88	2900
1996-10-28	19.75	20.00	19.75	19.88	1200
1996-10-29	19.75	19.88	19.75	19.88	2400
1996-10-30	19.75	20.00	19.75	20.00	9400
1996-10-31	20.00	20.13	20.00	20.13	1800
1996-11-01	20.13	20.50	20.13	20.50	1200
1996-11-04	20.63	21.63	20.63	21.63	4300
1996-11-05	21.63	21.75	21.38	21.38	1700
1996-11-06	21.25	21.38	21.25	21.25	11500
1996-11-07	21.38	21.38	21.25	21.38	9000
1996-11-08	21.13	21.38	21.13	21.25	4800
1996-11-11	21.13	21.38	21.13	21.38	1200
1996-11-12	21.50	21.50	21.50	21.50	500
1996-11-13	21.38	21.50	21.38	21.38	1500
1996-11-14	21.50	21.50	21.50	21.50	900
1996-11-15	21.38	21.63	21.38	21.63	3100
1996-11-18	21.63	21.63	21.63	21.63	200
1996-11-19	21.50	21.75	21.38	21.75	2700
1996-11-20	21.63	21.63	21.38	21.38	3600
1996-11-21	21.38	21.38	21.00	21.00	6700
1996-11-22	20.88	21.13	20.50	20.50	9200
1996-11-25	20.38	20.88	20.38	20.88	5100
1996-11-26	20.75	20.75	20.75	20.75	700
1996-11-27	20.88	20.88	20.75	20.75	400
1996-11-29	20.88	21.13	20.88	21.13	3600
1996-12-02	21.25	21.50	21.25	21.50	1800
1996-12-03	21.50	21.50	20.88	21.00	5700
1996-12-04	21.00	21.00	20.88	20.88	2800
1996-12-05	21.00	21.25	20.88	21.13	7300
1996-12-06	20.88	20.88	20.25	20.25	4700
1996-12-09	20.38	20.38	20.25	20.25	2800
1996-12-10	20.25	20.88	20.25	20.88	5000
1996-12-11	20.75	20.75	20.75	20.75	1300
1996-12-12	20.63	20.63	20.63	20.63	2700
1996-12-13	20.63	20.63	20.50	20.63	3000
1996-12-16	20.50	20.63	20.50	20.50	2100
1996-12-17	20.50	20.75	20.50	20.75	19700
1996-12-18	20.88	20.88	20.75	20.75	3800
1996-12-19	20.88	21.00	20.88	20.88	2500
1996-12-20	20.75	20.88	20.75	20.75	5300
1996-12-23	20.75	20.88	20.75	20.88	1200
1996-12-26	20.75	21.00	20.75	21.00	8800
1996-12-27	21.13	21.13	21.13	21.13	100
1996-12-30	21.00	21.25	21.00	21.13	3300
1996-12-31	21.00	21.25	21.00	21.25	3600
1997-01-03	21.38	21.50	20.88	21.13	10300
1997-01-06	21.00	21.13	21.00	21.13	2000
1997-01-07	21.25	22.00	21.25	21.88	11800
1997-01-08	22.00	22.13	22.00	22.00	2300
1997-01-09	22.00	22.50	22.00	22.38	54900
1997-01-10	22.38	22.38	21.63	21.75	47000
1997-01-13	21.63	21.75	21.50	21.75	5200
1997-01-14	21.88	21.88	21.88	21.88	2800
1997-01-15	21.88	21.88	21.88	21.88	1000
1997-01-16	21.75	21.88	21.75	21.75	7900
1997-01-17	21.75	22.13	21.63	22.13	9400
1997-01-20	22.00	22.00	22.00	22.00	400
1997-01-21	22.13	22.13	22.00	22.00	2200
1997-01-22	22.25	22.25	22.25	22.25	1200
1997-01-23	22.13	22.50	22.13	22.50	2900
1997-01-24	22.50	22.88	22.50	22.63	10400
1997-01-27	22.25	22.25	21.88	21.88	7000
1997-01-28	22.00	22.25	22.00	22.25	2200
1997-01-29	22.25	22.25	22.00	22.00	2200
1997-01-30	22.13	22.25	22.13	22.25	2000
1997-01-31	22.25	22.50	22.25	22.38	18600
1997-02-03	22.38	23.00	22.38	23.00	5700
1997-02-04	23.00	23.00	22.63	22.63	12800
1997-02-05	22.50	22.63	22.38	22.38	8100
1997-02-06	22.25	22.25	22.13	22.25	3000
1997-02-07	22.13	22.25	22.13	22.25	800
1997-02-10	22.38	22.38	22.13	22.13	4900
1997-02-11	22.00	22.13	22.00	22.00	1300
1997-02-12	21.75	21.88	21.63	21.63	9700
1997-02-13	21.63	21.88	21.63	21.88	1500
1997-02-14	21.75	22.00	21.75	22.00	2700
1997-02-18	22.00	22.13	21.88	22.13	10700
1997-02-19	22.13	22.13	22.00	22.13	42100
1997-02-20	22.00	22.13	22.00	22.13	8300
1997-02-21	22.00	22.13	22.00	22.00	16100
1997-02-24	22.00	22.13	22.00	22.13	17600
1997-02-25	22.00	22.13	22.00	22.00	6300
1997-02-26	22.00	22.13	20.75	20.75	11700
1997-02-27	20.75	20.75	20.50	20.75	10700
1997-02-28	21.00	21.00	19.88	20.13	20800
1997-03-03	20.00	20.00	19.75	19.75	3300
1997-03-04	19.88	19.88	19.63	19.63	5800
1997-03-05	19.88	19.88	19.75	19.75	6600
1997-03-06	19.88	19.88	19.88	19.88	6900
1997-03-07	19.75	19.88	19.75	19.75	1700
1997-03-10	19.88	20.00	19.75	19.75	3500
1997-03-11	19.75	20.38	19.75	20.38	6200
1997-03-12	20.00	20.13	20.00	20.00	12600
1997-03-13	19.88	19.88	19.38	19.50	32900
1997-03-14	19.38	19.38	19.00	19.00	3900
1997-03-17	19.13	19.13	18.63	18.75	5900
1997-03-18	18.75	19.25	18.75	19.00	15800
1997-03-19	19.00	19.38	19.00	19.25	15000
1997-03-20	19.38	19.38	19.13	19.38	8500
1997-03-21	19.63	19.63	19.38	19.38	11000
1997-03-24	19.50	19.50	19.13	19.13	15800
1997-03-25	19.25	19.38	19.13	19.25	4300
1997-03-26	19.38	19.38	19.00	19.13	4300
1997-03-27	19.00	19.00	19.00	19.00	800
1997-03-31	19.00	19.63	19.00	19.50	15500
1997-04-01	19.63	20.00	19.63	20.00	13400
1997-04-02	19.75	20.00	19.75	19.88	2000
1997-04-03	19.75	19.75	19.38	19.50	7900
1997-04-04	19.50	19.50	19.50	19.50	200
1997-04-07	19.63	19.88	19.63	19.88	5900
1997-04-08	20.00	20.13	20.00	20.00	11700
1997-04-09	20.00	20.00	19.63	19.75	9600
1997-04-10	19.75	20.00	19.75	20.00	2000
1997-04-11	20.00	20.00	19.88	20.00	1700
1997-04-14	19.88	19.88	19.75	19.75	1600
1997-04-15	19.75	20.00	19.75	19.88	13300
1997-04-16	19.75	19.88	19.75	19.88	900
1997-04-17	20.00	20.00	19.50	19.75	11000
1997-04-18	19.63	19.75	19.38	19.75	4400
1997-04-21	19.88	19.88	19.25	19.25	5100
1997-04-22	19.25	19.38	19.13	19.13	3100
1997-04-23	19.13	19.13	19.00	19.00	2600
1997-04-24	19.25	19.25	19.00	19.00	14300
1997-04-25	19.13	19.13	18.88	19.00	5300
1997-04-28	19.00	19.00	18.75	18.75	3000
1997-04-29	18.88	19.00	18.63	19.00	5400
1997-04-30	19.13	19.13	19.00	19.00	4500
1997-05-01	19.25	19.63	19.25	19.50	8600
1997-05-02	19.75	20.50	19.63	20.50	12800
1997-05-05	20.75	21.25	20.75	21.13	8100
1997-05-06	21.00	21.63	20.88	20.88	14900
1997-05-07	20.75	20.75	20.00	20.13	9800
1997-05-08	20.00	20.00	19.75	19.75	14700
1997-05-09	19.63	19.63	19.38	19.50	7100
1997-05-12	19.63	19.75	19.38	19.50	11000
1997-05-13	19.63	19.75	19.38	19.38	5300
1997-05-14	19.63	20.13	19.50	20.13	24600
1997-05-15	20.13	20.38	20.13	20.13	6500
1997-05-16	20.25	20.38	20.25	20.25	3200
1997-05-19	20.13	20.13	20.00	20.00	3300
1997-05-20	20.00	20.25	20.00	20.25	5200
1997-05-21	20.38	20.50	20.00	20.13	4400
1997-05-22	20.00	20.00	19.75	20.00	2600
1997-05-23	20.13	20.13	19.63	19.75	11000
1997-05-27	19.63	19.88	19.63	19.88	1400
1997-05-28	19.75	19.75	19.38	19.38	3100
1997-05-29	19.50	19.63	19.38	19.63	14800
1997-05-30	19.50	19.75	19.50	19.63	1700
1997-06-02	19.88	20.13	19.88	20.13	7700
1997-06-03	19.88	19.88	19.75	19.75	16400
1997-06-04	19.63	19.63	18.88	19.00	5400
1997-06-05	19.13	19.25	18.88	18.88	4000
1997-06-06	19.00	20.25	19.00	20.25	33000
1997-06-09	20.25	20.25	19.88	19.88	6800
1997-06-10	19.88	19.88	19.75	19.75	2400
1997-06-11	19.88	20.00	19.75	19.88	7900
1997-06-12	19.88	19.88	19.75	19.75	15000
1997-06-13	19.88	20.63	19.75	20.63	11500
1997-06-16	20.75	21.25	20.75	21.25	4000
1997-06-17	21.13	21.38	21.13	21.25	4800
1997-06-18	21.25	21.25	21.25	21.25	13700
1997-06-19	21.25	21.25	21.00	21.13	4400
1997-06-20	20.00	20.25	20.00	20.25	40900
1997-06-23	20.25	20.38	20.25	20.38	6700
1997-06-24	20.38	20.38	20.25	20.38	4200
1997-06-25	20.25	20.38	20.25	20.25	4400
1997-06-26	20.25	20.88	20.25	20.75	12700
1997-06-27	20.88	20.94	20.00	20.00	19800
1997-06-30	20.00	20.19	19.88	20.00	20900
1997-07-01	20.00	20.50	20.00	20.50	9100
1997-07-02	20.50	20.50	19.88	19.94	33400
1997-07-03	19.88	20.19	19.88	20.19	800
1997-07-07	20.38	20.56	20.25	20.50	4300
1997-07-08	20.75	21.13	20.75	20.75	13600
1997-07-09	20.88	22.06	20.88	22.06	10300
1997-07-10	22.25	25.63	22.25	25.50	29300
1997-07-11	25.50	25.50	23.50	23.69	21600
1997-07-14	23.50	23.50	22.81	22.81	4000
1997-07-15	22.69	22.69	22.69	22.69	2700
1997-07-16	22.50	22.69	22.50	22.69	3500
1997-07-17	22.56	23.25	22.56	23.25	2300
1997-07-18	23.00	23.00	22.75	23.00	3800
1997-07-21	23.00	23.19	23.00	23.19	1300
1997-07-22	23.19	23.50	23.19	23.50	3800
1997-07-23	23.50	23.50	23.25	23.38	13700
1997-07-24	23.38	23.56	23.38	23.56	10300
1997-07-25	23.38	23.50	23.38	23.50	2400
1997-07-28	23.38	23.38	23.25	23.25	4700
1997-07-29	23.31	23.31	23.06	23.31	4400
1997-07-30	23.06	23.25	23.00	23.25	3800
1997-07-31	23.31	23.63	23.31	23.50	2300
1997-08-01	23.25	23.25	23.13	23.25	3800
1997-08-04	23.38	23.63	23.38	23.63	2400
1997-08-05	23.75	23.75	23.75	23.75	200
1997-08-06	23.88	23.94	23.88	23.94	1700
1997-08-07	24.00	24.00	24.00	24.00	800
1997-08-08	24.00	24.25	24.00	24.13	2300
1997-08-12	24.00	24.00	24.00	24.00	1000
1997-08-13	24.00	24.19	24.00	24.06	4900
1997-08-14	24.19	24.19	24.13	24.19	1600
1997-08-15	24.19	24.25	24.13	24.19	2600
1997-08-18	24.25	24.31	24.13	24.19	4700
1997-08-19	24.19	24.38	24.19	24.25	2500
1997-08-20	24.38	24.44	24.38	24.44	600
1997-08-21	24.44	24.44	24.13	24.13	8200
1997-08-22	24.00	24.25	24.00	24.25	4400
1997-08-25	24.38	24.38	24.00	24.13	4400
1997-08-26	24.06	24.13	23.81	24.13	10300
1997-08-27	24.00	24.00	23.75	23.81	9700
1997-08-28	23.75	24.00	23.63	24.00	21100
1997-08-29	24.00	24.13	23.88	24.00	5100
1997-09-02	24.00	24.19	24.00	24.19	1600
1997-09-03	24.06	24.19	24.00	24.00	12600
1997-09-04	24.00	24.00	22.75	23.06	13500
1997-09-05	23.06	23.63	23.00	23.63	2700
1997-09-08	23.63	23.69	23.56	23.56	8900
1997-09-09	23.56	23.56	22.63	22.81	10400
1997-09-10	22.63	22.63	22.38	22.50	12500
1997-09-11	22.50	22.50	22.25	22.25	6400
1997-09-12	22.50	22.56	22.38	22.38	7300
1997-09-15	22.50	22.69	22.13	22.69	12300
1997-09-16	22.63	22.81	22.56	22.69	4600
1997-09-17	22.88	23.31	22.88	23.31	3200
1997-09-18	23.50	24.25	23.50	24.25	4100
1997-09-19	24.50	24.69	24.50	24.69	2900
1997-09-22	24.69	25.25	24.69	25.25	3300
1997-09-23	25.13	25.75	25.00	25.75	2900
1997-09-24	25.50	25.50	25.06	25.13	2800
1997-09-25	25.31	25.81	25.31	25.81	2300
1997-09-26	25.94	25.94	25.69	25.75	3300
1997-09-29	25.63	25.69	24.88	24.88	8800
1997-09-30	25.00	25.00	24.25	24.25	6600
1997-10-01	24.38	24.63	23.94	23.94	8800
1997-10-02	23.81	23.94	23.81	23.94	400
1997-10-03	24.06	24.19	24.00	24.00	4500
1997-10-06	24.25	24.50	23.38	23.81	10200
1997-10-07	23.94	24.38	23.94	24.25	5500
1997-10-08	24.38	24.38	23.81	23.94	4200
1997-10-09	23.75	23.75	23.44	23.56	1800
1997-10-10	23.44	23.50	23.31	23.38	2900
1997-10-13	23.50	23.50	23.31	23.31	23600
1997-10-14	23.38	23.38	22.94	23.00	2100
1997-10-15	23.00	24.13	23.00	24.13	9500
1997-10-16	24.00	24.00	23.75	23.94	7900
1997-10-17	23.94	24.38	23.94	24.25	10800
1997-10-20	24.25	24.25	23.59	23.69	31100
1997-10-21	23.75	23.75	23.13	23.50	7100
1997-10-22	23.75	24.63	23.69	24.63	14500
1997-10-23	24.75	25.31	24.38	25.31	17000
1997-10-24	25.31	25.69	25.31	25.63	11400
1997-10-27	25.75	25.81	25.63	25.63	3000
1997-10-28	25.38	25.38	24.88	24.88	81500
1997-10-29	25.50	25.63	25.13	25.38	7800
1997-10-30	25.38	25.38	25.38	25.38	3100
1997-10-31	25.31	25.31	25.13	25.13	1000
1997-11-03	25.00	25.13	25.00	25.13	900
1997-11-04	25.13	25.13	25.13	25.13	2700
1997-11-05	25.19	25.63	25.19	25.63	11300
1997-11-06	25.63	25.75	25.38	25.44	6200
1997-11-07	25.38	25.44	25.31	25.31	5600
1997-11-10	25.06	25.25	25.00	25.19	11700
1997-11-11	25.44	25.50	25.38	25.38	6400
1997-11-12	25.31	25.31	25.25	25.31	12000
1997-11-13	25.19	25.19	24.25	24.44	11300
1997-11-14	24.56	24.81	24.56	24.75	4800
1997-11-17	25.00	25.13	24.75	24.88	7800
1997-11-18	25.13	25.13	24.88	25.00	4200
1997-11-19	24.88	25.06	24.88	24.94	1600
1997-11-20	25.19	25.25	25.19	25.25	5800
1997-11-21	25.50	25.56	25.19	25.25	18200
1997-11-24	25.31	25.31	25.06	25.19	2600
1997-11-25	25.13	25.19	25.13	25.13	2400
1997-11-26	25.19	25.75	25.19	25.75	27100
1997-11-28	25.81	25.94	25.81	25.81	5600
1997-12-01	26.00	26.13	25.88	26.00	7300
1997-12-02	26.13	26.63	26.06	26.63	7600
1997-12-03	26.88	28.06	26.88	27.88	24800
1997-12-04	27.75	27.75	27.50	27.75	22700
1997-12-05	27.75	27.75	27.56	27.56	5500
1997-12-08	27.63	27.63	27.25	27.63	112600
1997-12-09	27.63	27.63	27.00	27.00	9900
1997-12-10	27.00	27.00	26.63	26.75	5900
1997-12-11	26.88	26.88	26.50	26.56	3500
1997-12-12	26.63	26.63	26.25	26.25	3200
1997-12-15	26.31	26.31	26.06	26.06	1700
1997-12-16	26.19	26.25	26.00	26.00	14700
1997-12-17	26.13	26.38	25.94	26.38	6300
1997-12-18	26.38	26.38	26.13	26.13	10100
1997-12-19	26.38	26.38	25.63	25.63	10800
1997-12-22	25.63	26.00	25.44	26.00	6100
1997-12-23	26.13	27.06	26.13	27.06	26300
1997-12-24	27.06	27.25	27.06	27.19	8800
1997-12-26	27.25	27.25	26.88	26.94	2600
1997-12-29	27.13	27.38	27.00	27.38	2700
1997-12-30	27.50	27.75	27.50	27.75	1400
1997-12-31	27.88	28.25	27.78	28.06	6900
1998-01-02	27.81	27.81	27.31	27.31	4500
1998-01-05	27.13	27.19	26.63	26.75	4300
1998-01-06	26.75	26.75	26.56	26.75	3800
1998-01-07	26.81	26.81	26.63	26.63	15000
1998-01-08	26.56	26.63	26.31	26.38	7500
1998-01-09	26.06	26.25	25.56	25.69	18100
1998-01-12	25.56	25.56	25.00	25.13	5000
1998-01-13	25.13	25.31	24.94	24.94	8000
1998-01-14	24.94	24.94	24.00	24.56	19600
1998-01-15	24.81	25.25	24.75	25.25	6100
1998-01-16	25.50	25.50	25.38	25.38	1900
1998-01-20	25.50	25.56	25.50	25.56	1200
1998-01-21	25.69	26.13	25.50	25.94	4500
1998-01-22	25.81	26.25	25.81	26.25	2600
1998-01-23	26.25	26.25	26.00	26.00	3400
1998-01-26	25.94	25.94	25.81	25.81	9600
1998-01-27	25.94	26.00	25.88	25.94	5100
1998-01-28	26.00	26.38	25.94	25.94	6800
1998-01-29	25.88	25.94	25.25	25.50	11800
1998-01-30	25.50	25.50	25.38	25.50	2500
1998-02-02	25.63	25.63	24.81	24.81	40100
1998-02-03	24.63	25.00	24.63	24.81	18100
1998-02-05	24.88	25.25	24.88	25.25	2900
1998-02-06	25.31	26.00	25.31	25.88	11500
1998-02-09	25.88	26.06	25.88	26.06	6500
1998-02-10	26.00	26.00	25.75	25.75	1600
1998-02-11	25.88	25.88	25.75	25.81	6300
1998-02-12	25.56	26.13	25.56	25.81	9100
1998-02-13	26.13	26.25	25.94	26.00	9100
1998-02-17	26.13	26.25	26.00	26.13	11400
1998-02-18	26.00	26.25	26.00	26.25	7800
1998-02-19	26.25	26.31	26.25	26.25	5000
1998-02-20	26.25	26.38	26.19	26.38	6800
1998-02-23	26.50	26.63	26.50	26.63	7800
1998-02-24	26.63	26.81	26.63	26.81	1700
1998-02-25	26.88	27.13	26.88	26.94	7800
1998-02-26	27.00	27.00	26.94	26.94	1100
1998-02-27	27.00	27.13	27.00	27.13	7000
1998-03-02	27.13	27.25	27.13	27.13	6000
1998-03-03	27.13	27.19	27.00	27.19	8600
1998-03-04	27.13	27.25	27.06	27.25	7900
1998-03-05	27.13	27.25	27.00	27.19	8500
1998-03-06	27.13	27.25	27.13	27.13	9000
1998-03-09	27.13	27.19	26.63	26.81	18600
1998-03-10	26.88	27.06	26.81	26.81	12100
1998-03-11	26.88	26.88	26.63	26.88	16100
1998-03-12	26.81	27.19	26.75	27.19	11200
1998-03-13	27.38	27.88	27.38	27.88	4900
1998-03-16	28.13	28.50	28.13	28.50	7200
1998-03-17	28.63	29.50	28.63	28.75	28700
1998-03-18	29.19	29.56	28.94	28.94	480900
1998-03-19	29.00	29.13	28.69	28.94	72800
1998-03-20	28.88	29.00	28.75	29.00	69900
1998-03-23	28.94	29.00	28.88	28.88	42400
1998-03-24	28.88	28.88	28.75	28.75	61100
1998-03-25	28.75	28.88	28.13	28.25	38100
1998-03-26	28.19	28.31	28.19	28.19	14600
1998-03-27	28.19	28.38	28.19	28.31	2600
1998-03-30	28.25	28.25	27.69	27.75	15900
1998-03-31	27.88	28.13	27.88	28.00	25200
1998-04-01	28.00	28.00	27.88	28.00	43200
1998-04-02	27.94	27.94	27.69	27.69	99200
1998-04-03	27.81	27.94	27.75	27.75	62900
1998-04-06	27.75	27.88	27.75	27.75	45200
1998-04-07	27.69	27.69	27.31	27.44	74500
1998-04-08	27.38	27.38	27.25	27.38	28400
1998-04-09	27.31	27.44	27.25	27.44	31900
1998-04-13	27.44	27.44	27.25	27.31	9000
1998-04-14	27.31	27.50	27.25	27.44	18400
1998-04-15	27.25	27.31	26.94	27.19	53200
1998-04-16	27.06	27.06	25.50	25.69	70300
1998-04-17	25.69	25.69	24.75	25.50	76700
1998-04-20	25.50	26.13	25.50	25.94	32400
1998-04-21	26.06	26.50	26.06	26.38	30300
1998-04-22	26.50	27.19	26.50	27.19	26000
1998-04-23	27.13	27.44	27.13	27.31	45800
1998-04-24	27.31	27.44	27.31	27.31	30200
1998-04-27	27.13	27.13	26.31	26.69	40000
1998-04-28	26.69	27.00	26.69	26.81	21700
1998-04-29	26.81	27.13	26.81	27.00	15400
1998-04-30	27.00	27.38	27.00	27.00	38500
1998-05-01	27.19	27.31	27.06	27.31	21800
1998-05-04	27.38	27.56	27.38	27.50	14700
1998-05-05	27.50	27.75	27.50	27.75	8000
1998-05-06	27.94	28.00	27.81	27.81	12900
1998-05-07	27.88	27.88	27.31	27.38	41800
1998-05-08	27.38	27.50	27.25	27.25	28600
1998-05-11	27.25	27.38	27.13	27.31	33100
1998-05-12	27.25	27.31	27.06	27.13	8900
1998-05-13	27.00	27.00	26.25	26.25	20000
1998-05-14	26.25	26.25	26.00	26.00	7000
1998-05-15	26.00	26.13	25.63	25.63	7500
1998-05-18	25.69	25.81	25.69	25.81	3400
1998-05-19	25.75	25.94	25.75	25.94	17300
1998-05-20	26.00	26.25	26.00	26.25	7600
1998-05-21	26.13	26.13	25.88	25.88	2400
1998-05-22	26.00	26.19	25.81	26.19	17400
1998-05-26	26.25	26.25	25.75	26.06	20800
1998-05-27	26.00	26.00	25.50	25.50	12100
1998-05-28	25.50	25.75	25.38	25.75	7600
1998-05-29	25.88	25.88	25.63	25.75	38000
1998-06-01	25.88	26.00	25.75	25.75	43100
1998-06-02	25.81	25.94	25.63	25.94	10400
1998-06-03	25.88	25.88	25.56	25.63	4700
1998-06-04	25.75	25.88	25.75	25.88	14700
1998-06-05	25.75	25.81	25.75	25.75	12200
1998-06-08	25.88	25.88	25.69	25.75	41600
1998-06-09	25.63	25.75	25.00	25.00	12500
1998-06-10	25.00	25.00	24.56	24.56	22200
1998-06-11	24.31	24.31	23.75	23.81	12600
1998-06-12	23.75	23.75	23.44	23.56	36300
1998-06-15	23.44	23.50	23.25	23.38	7300
1998-06-16	23.50	23.75	23.50	23.69	48100
1998-06-17	23.75	24.00	23.25	23.25	43400
1998-06-18	23.13	23.19	22.69	22.75	11400
1998-06-19	22.50	23.25	22.50	23.00	36200
1998-06-22	23.00	23.00	22.00	22.00	29200
1998-06-23	22.25	24.13	22.25	24.13	124100
1998-06-24	24.38	25.25	24.38	25.19	46200
1998-06-25	25.00	25.06	24.75	24.94	102400
1998-06-26	25.00	25.00	24.75	24.88	17900
1998-06-29	25.00	25.00	24.50	25.00	59800
1998-06-30	25.25	25.38	25.00	25.00	23000
1998-07-01	25.00	25.75	25.00	25.50	7500
1998-07-02	25.50	25.88	25.50	25.81	15200
1998-07-06	26.00	26.75	26.00	26.75	12100
1998-07-07	26.50	27.38	26.50	27.19	15100
1998-07-08	27.44	27.88	27.44	27.88	11600
1998-07-09	27.75	28.19	27.75	28.19	11900
1998-07-10	28.25	28.25	27.63	27.63	23900
1998-07-13	27.50	27.50	27.13	27.19	3500
1998-07-14	27.38	27.75	27.38	27.50	25800
1998-07-15	27.38	27.88	27.25	27.88	19300
1998-07-16	28.13	30.63	28.13	29.50	52700
1998-07-17	29.75	29.75	28.63	28.88	16200
1998-07-20	28.81	28.94	28.13	28.50	19300
1998-07-21	28.69	29.13	28.50	28.50	17600
1998-07-22	28.38	28.75	28.38	28.69	27200
1998-07-23	28.75	28.75	27.88	28.00	7700
1998-07-24	27.75	27.81	27.63	27.81	5400
1998-07-27	27.63	27.63	27.19	27.25	2100
1998-07-28	27.06	27.06	26.75	26.75	10000
1998-07-29	26.50	26.50	26.44	26.44	3400
1998-07-30	26.25	26.25	26.00	26.06	5600
1998-07-31	26.06	26.19	26.06	26.06	7900
1998-08-03	26.19	26.44	26.13	26.25	4900
1998-08-04	26.38	26.44	26.25	26.44	14000
1998-08-05	26.25	26.38	26.06	26.38	28000
1998-08-06	26.50	27.38	26.50	27.38	10300
1998-08-07	27.63	27.63	27.38	27.38	6400
1998-08-10	27.38	27.69	27.38	27.44	4000
1998-08-11	27.44	27.44	26.81	26.88	19500
1998-08-12	27.06	27.13	27.00	27.00	18000
1998-08-13	27.06	27.06	26.94	27.00	19700
1998-08-14	26.94	26.94	26.69	26.88	3200
1998-08-17	26.75	26.75	26.25	26.63	15800
1998-08-18	26.56	27.13	26.56	27.06	8800
1998-08-19	27.19	27.31	27.00	27.31	34100
1998-08-20	27.25	27.50	27.19	27.31	4800
1998-08-21	27.19	27.38	26.88	27.38	33700
1998-08-24	27.50	27.50	26.63	26.75	18800
1998-08-25	26.63	27.06	26.63	27.00	5300
1998-08-26	27.00	27.13	26.63	26.81	27800
1998-08-27	26.69	27.13	26.63	26.81	25800
1998-08-28	26.69	26.81	26.56	26.56	20800
1998-08-31	26.50	26.50	25.13	25.19	15400
1998-09-01	25.25	25.25	24.25	24.44	29600
1998-09-02	24.50	24.69	24.44	24.44	6800
1998-09-03	24.44	25.13	24.38	25.06	20800
1998-09-04	25.19	25.25	25.19	25.19	900
1998-09-08	25.38	25.63	25.38	25.63	5700
1998-09-09	25.69	25.75	25.50	25.69	3100
1998-09-10	25.44	25.56	25.13	25.50	7800
1998-09-11	25.69	26.00	25.50	25.75	9900
1998-09-14	25.88	26.13	25.75	26.13	6900
1998-09-15	26.38	26.38	26.19	26.19	7000
1998-09-16	26.31	26.38	26.06	26.06	5400
1998-09-17	26.00	26.19	25.88	26.13	9800
1998-09-18	26.31	26.88	26.25	26.81	11100
1998-09-21	26.81	27.00	26.81	26.88	2100
1998-09-22	27.00	27.25	27.00	27.19	14700
1998-09-23	27.19	27.25	26.81	26.81	9500
1998-09-24	26.88	27.00	26.88	26.88	12600
1998-09-25	26.75	27.13	26.75	26.81	16700
1998-09-28	27.00	27.13	27.00	27.13	700
1998-09-29	27.00	27.13	27.00	27.13	3300
1998-09-30	26.81	26.94	26.50	26.94	23200
1998-10-01	26.50	26.63	26.19	26.19	6300
1998-10-02	26.00	26.19	25.75	26.19	4000
1998-10-05	26.13	26.13	25.56	25.56	8500
1998-10-06	25.38	26.00	25.38	25.94	42200
1998-10-07	25.94	25.94	25.88	25.94	1200
1998-10-08	25.69	25.69	24.88	25.06	28800
1998-10-09	25.00	25.00	25.00	25.00	100
1998-10-12	25.13	25.13	25.00	25.00	4900
1998-10-13	25.00	25.38	25.00	25.13	5000
1998-10-14	25.13	25.13	24.88	24.88	9400
1998-10-15	24.88	25.00	24.88	24.94	15100
1998-10-16	24.88	24.94	24.81	24.81	6000
1998-10-19	24.94	25.00	24.88	24.88	18500
1998-10-20	25.00	25.38	24.94	25.38	12600
1998-10-21	25.50	25.88	25.50	25.88	7000
1998-10-22	25.88	27.00	25.88	27.00	7900
1998-10-23	27.00	27.31	27.00	27.31	6700
1998-10-26	27.44	28.00	27.38	27.94	15800
1998-10-27	28.00	28.13	28.00	28.13	3400
1998-10-28	28.31	28.75	28.13	28.13	20800
1998-10-29	28.13	28.13	27.81	27.81	2200
1998-10-30	27.94	27.94	27.81	27.81	2600
1998-11-02	27.81	27.88	27.81	27.88	5600
1998-11-03	28.00	28.13	27.94	28.06	12200
1998-11-04	27.88	28.13	27.44	27.75	22200
1998-11-05	27.69	27.69	24.75	24.75	91800
1998-11-06	24.94	24.94	24.38	24.38	43800
1998-11-09	24.38	24.38	23.50	23.50	65800
1998-11-10	23.50	23.50	21.44	21.56	25900
1998-11-11	21.81	23.00	21.81	22.75	26400
1998-11-12	22.94	23.06	22.63	22.63	14300
1998-11-13	22.63	22.69	21.88	21.94	36000
1998-11-16	22.00	22.00	21.44	21.50	38200
1998-11-17	21.44	21.44	20.88	21.00	24500
1998-11-18	21.00	21.00	20.56	20.56	24300
1998-11-19	20.81	20.81	20.00	20.25	37200
1998-11-20	20.06	21.19	20.06	20.75	10700
1998-11-23	20.88	21.25	20.81	21.13	45200
1998-11-24	21.38	21.63	21.25	21.63	38600
1998-11-25	21.63	22.00	21.63	22.00	23300
1998-11-27	22.00	22.00	22.00	22.00	2600
1998-11-30	22.00	22.13	21.75	22.00	41700
1998-12-01	22.00	23.13	22.00	22.81	9300
1998-12-02	22.94	23.31	22.81	23.31	11300
1998-12-03	23.44	23.69	23.31	23.31	10200
1998-12-04	23.44	24.38	23.38	24.38	4800
1998-12-07	24.38	26.00	24.38	25.38	8500
1998-12-08	25.56	26.00	25.44	25.88	11600
1998-12-09	26.00	26.63	26.00	26.13	8300
1998-12-10	26.06	26.06	25.13	25.13	3100
1998-12-11	25.00	25.00	23.00	23.25	18300
1998-12-14	23.25	23.25	21.50	22.13	64200
1998-12-15	22.38	23.00	22.38	23.00	19000
1998-12-16	22.88	23.00	22.75	23.00	10100
1998-12-17	23.25	23.81	23.25	23.75	8900
1998-12-18	23.88	23.88	23.13	23.13	21200
1998-12-21	23.00	23.13	22.88	22.94	5100
1998-12-22	22.88	22.88	22.63	22.63	6200
1998-12-23	22.69	23.00	22.63	22.88	9200
1998-12-24	22.75	22.75	22.25	22.25	3400
1998-12-28	21.75	22.19	21.75	22.19	11500
1998-12-29	22.13	22.63	22.13	22.63	37100
1998-12-30	22.75	22.88	22.69	22.69	2500
1998-12-31	22.75	22.81	22.75	22.81	3100
1999-01-04	22.88	22.94	22.88	22.94	2900
1999-01-05	22.50	22.50	22.19	22.19	31600
1999-01-06	22.31	22.38	21.88	22.00	8000
1999-01-07	21.25	21.56	21.19	21.25	17700
1999-01-08	21.38	21.75	21.38	21.75	14300
1999-01-11	23.00	24.19	22.44	22.50	57600
1999-01-12	22.44	22.63	22.00	22.13	26100
1999-01-13	22.06	22.06	21.56	21.88	6600
1999-01-14	22.00	22.38	21.88	22.06	27100
1999-01-15	22.00	22.63	21.75	22.63	26200
1999-01-19	22.63	24.13	22.50	23.06	35700
1999-01-20	23.19	23.81	23.06	23.63	7300
1999-01-21	23.69	23.69	22.00	22.00	103200
1999-01-22	22.19	22.63	22.06	22.50	8200
1999-01-25	22.50	24.00	22.50	24.00	9300
1999-01-26	23.75	23.75	23.13	23.44	40700
1999-01-27	23.56	23.69	23.31	23.38	17700
1999-01-28	23.50	23.63	23.38	23.50	6300
1999-01-29	23.63	23.69	23.25	23.38	36300
1999-02-01	23.13	24.00	23.13	23.94	28300
1999-02-02	24.00	24.00	23.63	23.75	8000
1999-02-03	23.75	23.75	23.06	23.13	11500
1999-02-04	23.00	23.13	23.00	23.06	10100
1999-02-05	23.25	23.25	22.50	22.50	17100
1999-02-08	22.56	22.56	22.00	22.13	231800
1999-02-09	22.00	22.19	21.94	21.94	3300
1999-02-10	22.00	22.00	21.94	21.94	1200
1999-02-11	21.81	22.44	21.81	22.44	5000
1999-02-12	22.25	22.25	21.88	21.94	4700
1999-02-16	22.13	22.50	21.88	22.25	7600
1999-02-17	22.19	22.50	22.06	22.13	23300
1999-02-18	22.25	22.38	22.13	22.25	10200
1999-02-19	22.38	22.88	22.38	22.88	5900
1999-02-22	22.75	22.75	22.63	22.63	3000
1999-02-23	22.63	23.00	22.63	22.63	3700
1999-02-24	22.50	22.63	22.50	22.50	5700
1999-02-25	22.38	22.38	22.00	22.06	154900
1999-02-26	22.00	22.50	22.00	22.50	4800
1999-03-01	22.38	22.38	22.00	22.00	16300
1999-03-02	22.38	22.38	21.44	21.44	68900
1999-03-03	21.56	21.69	21.00	21.00	8200
1999-03-04	20.94	21.50	20.50	21.50	25100
1999-03-05	21.75	22.25	21.25	22.13	12900
1999-03-08	22.00	22.00	20.75	21.00	6600
1999-03-09	20.88	20.88	20.50	20.63	17300
1999-03-10	20.50	21.19	20.50	21.19	24300
1999-03-11	21.38	22.25	21.38	22.25	25100
1999-03-12	22.38	22.63	22.13	22.13	3600
1999-03-15	22.00	22.00	21.75	21.81	6600
1999-03-16	21.63	22.19	21.44	22.00	30000
1999-03-17	21.75	22.00	21.75	22.00	23500
1999-03-18	21.88	21.94	21.75	21.81	11000
1999-03-19	22.00	22.00	21.94	22.00	9900
1999-03-22	21.81	22.00	21.81	22.00	7600
1999-03-23	21.88	21.88	21.75	21.81	2200
1999-03-24	21.69	21.69	21.31	21.38	18600
1999-03-25	21.38	21.94	21.31	21.94	14600
1999-03-26	21.75	21.88	21.63	21.63	13200
1999-03-29	21.56	21.75	21.56	21.63	43100
1999-03-30	21.50	21.56	21.31	21.38	39300
1999-03-31	21.38	21.38	21.13	21.13	23900
1999-04-01	21.13	21.13	20.88	21.00	16000
1999-04-05	21.00	21.00	20.69	20.75	7400
1999-04-06	20.75	20.75	19.81	19.88	18500
1999-04-07	19.94	19.94	19.13	19.25	18400
1999-04-08	19.31	19.38	18.44	18.44	54400
1999-04-09	18.19	18.25	17.13	17.94	54800
1999-04-12	17.94	17.94	17.38	17.50	36600
1999-04-13	17.25	17.50	16.94	16.94	17900
1999-04-14	17.13	17.50	17.00	17.25	143800
1999-04-15	17.38	17.88	17.00	17.88	35800
1999-04-16	17.88	18.63	17.88	18.25	103000
1999-04-19	18.25	18.25	18.00	18.13	29200
1999-04-20	18.25	18.31	18.13	18.25	20700
1999-04-21	18.38	18.44	18.25	18.31	25900
1999-04-22	18.25	18.50	18.19	18.31	21300
1999-04-23	18.31	18.44	18.00	18.06	53500
1999-04-26	18.25	18.25	18.13	18.25	25200
1999-04-27	18.38	18.38	18.00	18.00	44300
1999-04-28	17.88	17.88	17.56	17.56	22600
1999-04-29	17.63	17.63	17.38	17.50	47900
1999-04-30	17.50	17.63	17.38	17.44	40300
1999-05-03	17.56	17.94	17.56	17.63	9000
1999-05-04	17.81	17.88	17.81	17.81	7700
1999-05-05	17.75	17.94	17.69	17.69	29300
1999-05-06	17.75	17.75	17.50	17.50	10500
1999-05-07	16.56	17.13	16.56	17.06	55700
1999-05-10	17.19	17.25	17.00	17.25	42400
1999-05-11	17.38	17.75	17.38	17.50	13500
1999-05-12	17.63	17.75	17.31	17.44	95400
1999-05-13	17.44	17.63	17.38	17.50	14200
1999-05-14	17.75	17.94	17.75	17.88	7800
1999-05-17	17.94	17.94	17.69	17.88	4500
1999-05-18	17.88	17.94	17.88	17.88	8600
1999-05-19	17.88	17.94	17.63	17.94	15800
1999-05-20	17.81	17.94	17.69	17.69	9200
1999-05-21	17.88	17.94	17.63	17.81	7400
1999-05-24	17.94	18.00	17.88	17.88	2600
1999-05-25	17.88	17.94	17.63	17.63	7700
1999-05-26	17.63	17.88	17.63	17.88	4100
1999-05-27	17.88	18.00	17.81	17.81	19300
1999-05-28	17.88	18.00	17.75	18.00	10200
1999-06-01	17.88	18.00	17.81	18.00	10100
1999-06-02	18.00	18.00	17.63	17.81	46000
1999-06-03	17.88	17.94	17.81	17.94	18100
1999-06-04	17.94	17.94	17.63	17.63	38900
1999-06-07	17.88	18.00	17.63	17.63	25300
1999-06-08	17.63	17.75	17.50	17.56	13000
1999-06-09	17.50	17.69	17.50	17.69	32500
1999-06-10	17.69	17.69	17.50	17.50	5300
1999-06-11	17.44	17.75	17.44	17.56	11000
1999-06-14	17.69	17.69	17.63	17.69	6000
1999-06-15	17.69	17.69	17.56	17.69	12400
1999-06-16	17.69	17.69	17.63	17.69	4000
1999-06-17	17.63	17.69	17.56	17.69	13400
1999-06-18	17.44	17.50	16.75	17.00	61300
1999-06-21	17.13	17.13	16.81	17.00	16300
1999-06-22	16.81	17.63	16.81	17.63	32900
1999-06-23	17.38	17.38	17.06	17.31	30400
1999-06-24	17.13	17.31	17.13	17.31	17700
1999-06-25	17.31	17.56	17.25	17.56	22700
1999-06-28	17.56	17.63	17.50	17.63	26000
1999-06-29	17.63	17.63	17.50	17.56	24000
1999-06-30	17.31	18.38	17.31	18.38	74500
1999-07-01	18.50	18.50	18.06	18.06	20100
1999-07-02	17.75	17.75	17.50	17.50	20800
1999-07-06	17.50	17.50	16.50	16.88	46400
1999-07-07	16.88	17.13	16.88	17.13	7300
1999-07-08	17.06	17.06	16.97	17.00	23200
1999-07-09	17.00	17.88	17.00	17.50	88300
1999-07-12	17.38	17.38	16.69	16.75	25800
1999-07-13	16.69	16.69	16.50	16.56	8000
1999-07-14	16.63	16.63	16.50	16.50	12000
1999-07-15	16.50	16.50	16.44	16.50	12300
1999-07-16	16.56	17.63	16.38	17.50	363400
1999-07-19	17.63	17.88	17.25	17.50	15600
1999-07-20	17.38	17.44	17.31	17.44	41800
1999-07-21	17.50	17.50	17.38	17.44	13100
1999-07-22	17.44	17.44	17.00	17.00	15600
1999-07-23	17.00	17.00	16.81	16.81	4200
1999-07-26	16.50	16.94	16.50	16.94	43900
1999-07-27	16.94	16.94	16.88	16.94	3600
1999-07-28	16.88	17.00	16.75	16.81	24000
1999-07-29	16.75	16.75	16.25	16.31	22200
1999-07-30	16.31	16.81	16.31	16.69	15000
1999-08-02	16.75	16.88	16.75	16.81	11300
1999-08-03	16.81	16.81	16.81	16.81	4900
1999-08-04	16.69	16.69	16.56	16.56	13700
1999-08-05	16.50	16.50	16.50	16.50	600
1999-08-06	16.44	16.44	16.44	16.44	1200
1999-08-09	16.50	16.50	16.38	16.44	10900
1999-08-10	16.25	16.25	15.69	15.88	16800
1999-08-11	15.75	15.88	15.75	15.81	4800
1999-08-12	15.81	15.81	15.63	15.63	1600
1999-08-13	15.63	15.81	15.63	15.81	2100
1999-08-16	15.94	15.94	15.50	15.75	15400
1999-08-17	15.88	16.00	15.75	16.00	6000
1999-08-18	15.94	16.00	15.75	15.75	11200
1999-08-19	15.63	15.88	15.63	15.63	27500
1999-08-20	15.63	15.69	15.63	15.69	5900
1999-08-23	15.69	15.88	15.63	15.88	8700
1999-08-24	15.88	16.00	15.81	15.88	4700
1999-08-25	15.88	16.06	15.88	16.06	4100
1999-08-26	16.13	16.25	16.00	16.00	5300
1999-08-27	15.94	16.00	15.94	16.00	14500
1999-08-30	15.88	15.88	15.00	15.38	13700
1999-08-31	15.38	15.50	14.75	15.13	306100
1999-09-01	15.19	15.19	15.00	15.00	10500
1999-09-02	15.25	15.25	14.94	14.94	13300
1999-09-03	14.81	14.81	14.50	14.75	22600
1999-09-07	14.75	15.38	14.75	15.19	16800
1999-09-08	15.13	15.13	15.00	15.13	8300
1999-09-09	15.13	15.50	15.00	15.00	10700
1999-09-10	15.00	15.31	15.00	15.31	18700
1999-09-13	15.31	15.31	14.75	14.75	47500
1999-09-14	14.88	15.00	14.88	14.88	2600
1999-09-15	14.94	14.94	14.81	14.94	5900
1999-09-16	14.94	14.94	14.81	14.81	8600
1999-09-17	14.75	14.94	14.75	14.75	20800
1999-09-20	14.88	14.94	14.75	14.75	5400
1999-09-21	14.88	14.88	14.50	14.50	7100
1999-09-22	14.50	14.50	14.44	14.50	17400
1999-09-23	14.50	14.50	14.44	14.44	30000
1999-09-24	14.50	14.50	14.13	14.19	11600
1999-09-27	14.31	14.44	14.00	14.00	14000
1999-09-28	14.00	14.06	13.75	13.75	20600
1999-09-29	13.81	13.88	13.81	13.88	3000
1999-09-30	13.81	13.88	13.50	13.75	21700
1999-10-01	13.69	14.00	13.69	13.94	18900
1999-10-04	14.00	14.00	13.75	13.94	7600
1999-10-05	13.88	13.88	13.75	13.88	4000
1999-10-06	13.75	13.75	13.25	13.50	5800
1999-10-07	13.44	13.56	13.31	13.44	12900
1999-10-08	13.31	13.38	13.19	13.19	29000
1999-10-11	13.19	13.38	13.19	13.19	15000
1999-10-12	13.25	13.25	12.75	12.75	11200
1999-10-13	12.88	13.06	12.81	13.00	9400
1999-10-14	12.94	13.06	12.88	13.00	7800
1999-10-15	13.06	13.13	12.88	12.88	9200
1999-10-18	12.88	12.88	12.50	12.63	6100
1999-10-19	12.63	12.75	12.25	12.31	10900
1999-10-20	12.38	12.50	11.88	12.38	10200
1999-10-21	12.38	12.38	11.75	12.25	17000
1999-10-22	12.25	12.69	12.25	12.56	28200
1999-10-25	12.56	12.88	12.56	12.81	8300
1999-10-26	12.81	12.81	12.25	12.44	29800
1999-10-27	12.44	12.44	12.13	12.38	17900
1999-10-28	12.38	12.56	12.25	12.38	17800
1999-10-29	12.38	12.50	12.25	12.25	19000
1999-11-01	12.19	12.19	11.97	11.97	19500
1999-11-02	12.06	12.06	11.75	11.75	14500
1999-11-03	11.75	11.88	10.19	10.75	145500
1999-11-04	10.88	10.88	10.44	10.44	55300
1999-11-05	10.44	11.19	10.44	10.88	264900
1999-11-08	11.00	12.00	11.00	12.00	89600
1999-11-09	11.88	12.38	11.81	12.13	26000
1999-11-10	12.25	12.84	12.25	12.75	26700
1999-11-11	12.81	13.50	12.81	13.06	32400
1999-11-12	13.38	14.13	13.38	14.00	106700
1999-11-15	14.00	14.50	13.75	14.06	79300
1999-11-16	14.06	14.06	14.00	14.06	22900
1999-11-17	14.06	14.25	14.06	14.19	72200
1999-11-18	14.06	14.19	14.00	14.06	22100
1999-11-19	14.13	14.25	14.00	14.00	11500
1999-11-22	14.06	14.38	14.00	14.25	89800
1999-11-23	14.25	14.75	14.25	14.63	82800
1999-11-24	14.63	15.50	14.63	15.44	8900
1999-11-26	15.38	15.44	15.38	15.44	2100
1999-11-29	15.31	15.31	15.13	15.25	31700
1999-11-30	15.13	15.19	15.06	15.19	29700
1999-12-01	15.13	15.13	14.94	15.00	40400
1999-12-02	15.00	15.00	14.56	14.63	9500
1999-12-03	14.63	14.63	14.56	14.56	5100
1999-12-06	14.56	14.63	14.00	14.00	12500
1999-12-07	14.00	14.00	12.56	12.69	16300
1999-12-08	12.56	12.56	12.38	12.44	28400
1999-12-09	12.44	12.44	12.19	12.19	13500
1999-12-10	12.13	12.25	12.00	12.13	3800
1999-12-13	12.19	12.31	12.00	12.00	12400
1999-12-14	12.00	12.19	12.00	12.19	15600
1999-12-15	12.13	12.13	11.88	11.94	19300
1999-12-16	11.88	11.94	11.38	11.38	71100
1999-12-17	11.38	11.63	11.31	11.50	12600
1999-12-20	11.63	11.81	11.50	11.56	30000
1999-12-21	11.56	11.56	11.38	11.44	21800
1999-12-22	11.50	11.50	11.25	11.50	116900
1999-12-23	11.44	11.44	11.31	11.38	3900
1999-12-27	11.44	11.44	11.00	11.38	34900
1999-12-28	11.31	11.75	11.13	11.75	34700
1999-12-29	11.88	12.13	11.75	12.06	7200
1999-12-30	12.13	12.38	12.00	12.38	14200
1999-12-31	12.38	12.63	12.25	12.63	17000
2000-01-03	12.75	12.75	12.25	12.63	32700
2000-01-04	12.75	12.75	12.63	12.63	1200
2000-01-05	12.75	13.06	12.56	13.00	90000
2000-01-06	13.00	13.13	12.88	12.88	2000
2000-01-07	12.63	12.94	12.63	12.75	5800
2000-01-10	12.63	12.88	12.63	12.88	1900
2000-01-11	12.88	13.00	12.88	12.88	1200
2000-01-12	12.88	12.88	12.69	12.75	4600
2000-01-13	12.63	12.63	12.00	12.00	84900
2000-01-14	12.13	12.25	12.00	12.13	14400
2000-01-18	12.13	12.13	11.88	11.88	37000
2000-01-19	11.88	11.88	11.63	11.75	32000
2000-01-20	11.88	11.88	11.81	11.88	9200
2000-01-21	11.75	11.75	11.38	11.50	7900
2000-01-24	11.50	11.50	11.25	11.25	11200
2000-01-25	11.25	11.63	11.13	11.63	12400
2000-01-26	11.50	11.56	11.50	11.56	2900
2000-01-27	11.56	12.00	11.56	11.94	33000
2000-01-28	11.94	12.13	11.88	11.88	1900
2000-01-31	11.63	11.63	11.44	11.50	12800
2000-02-01	11.31	11.38	11.19	11.19	10200
2000-02-02	11.19	11.50	11.19	11.50	1400
2000-02-03	11.56	11.75	11.44	11.56	13000
2000-02-04	11.69	11.69	11.19	11.56	9900
2000-02-07	11.69	11.69	11.50	11.50	2500
2000-02-08	11.50	11.50	11.13	11.19	5600
2000-02-09	11.31	11.50	11.13	11.19	29800
2000-02-10	11.13	11.13	10.63	11.00	20800
2000-02-11	10.88	10.88	10.44	10.44	35100
2000-02-14	10.50	10.69	10.50	10.63	6800
2000-02-15	10.75	10.88	10.63	10.75	1900
2000-02-16	10.75	11.06	10.75	10.94	6300
2000-02-17	10.75	10.75	10.38	10.44	31100
2000-02-18	10.56	10.56	10.44	10.44	29500
2000-02-22	10.63	10.63	10.31	10.31	12100
2000-02-23	10.31	10.88	10.31	10.81	18700
2000-02-24	10.69	10.69	10.25	10.25	12200
2000-02-25	10.44	10.44	10.25	10.25	9400
2000-02-28	10.13	10.25	10.00	10.00	13100
2000-02-29	10.00	10.06	10.00	10.06	5900
2000-03-01	10.06	10.31	10.00	10.06	9300
2000-03-02	10.00	10.25	10.00	10.19	5000
2000-03-03	10.31	10.44	9.88	10.00	5000
2000-03-06	10.00	10.25	10.00	10.25	1600
2000-03-07	10.00	10.00	9.81	9.88	10200
2000-03-08	9.81	10.00	9.81	10.00	23300
2000-03-09	10.00	10.25	9.88	10.25	3500
2000-03-10	10.38	10.50	10.06	10.25	8600
2000-03-13	10.38	10.88	10.00	10.06	11700
2000-03-14	10.06	10.31	10.00	10.25	7200
2000-03-15	10.19	10.69	10.19	10.38	11100
2000-03-16	10.44	10.69	10.44	10.63	17700
2000-03-17	10.56	11.13	10.56	11.00	14700
2000-03-20	10.94	10.94	10.69	10.75	12300
2000-03-21	10.75	11.13	10.75	11.13	8800
2000-03-22	11.25	11.50	11.13	11.50	4700
2000-03-23	11.13	11.25	11.13	11.25	3800
2000-03-24	11.19	11.31	11.19	11.19	4500
2000-03-27	11.13	11.25	10.50	10.50	23700
2000-03-28	10.50	10.75	10.50	10.63	12000
2000-03-29	10.63	10.63	10.50	10.50	9500
2000-03-30	10.56	10.81	10.56	10.75	17000
2000-03-31	10.81	11.25	10.75	11.25	17200
2000-04-03	11.13	11.25	11.13	11.19	3600
2000-04-04	11.19	11.44	10.88	11.44	10900
2000-04-05	11.31	11.63	11.31	11.56	3700
2000-04-06	11.56	11.75	11.56	11.75	6900
2000-04-07	11.69	11.69	11.50	11.50	3400
2000-04-10	11.56	11.56	11.19	11.19	6300
2000-04-11	11.19	11.25	10.88	10.88	9200
2000-04-12	10.88	10.88	10.00	10.38	29500
2000-04-13	10.25	10.31	10.09	10.25	15600
2000-04-14	10.31	10.38	10.00	10.38	18700
2000-04-17	10.38	10.38	10.13	10.38	2000
2000-04-18	10.25	10.25	9.88	9.88	9600
2000-04-19	9.94	10.00	9.88	9.94	10700
2000-04-20	9.94	9.94	9.69	9.88	9600
2000-04-24	9.94	9.94	9.75	9.81	23100
2000-04-25	9.88	9.88	9.50	9.56	19400
2000-04-26	9.56	9.63	9.50	9.56	51200
2000-04-27	9.50	9.75	9.50	9.50	28200
2000-04-28	9.56	9.63	9.50	9.63	34800
2000-05-01	9.63	10.00	9.56	9.56	9900
2000-05-02	9.63	9.63	9.13	9.19	29800
2000-05-03	9.19	9.19	8.50	8.50	58000
2000-05-04	8.50	8.50	8.38	8.38	54800
2000-05-05	8.38	9.00	8.34	8.94	80600
2000-05-08	8.94	8.94	8.75	8.75	6400
2000-05-09	8.75	8.75	8.56	8.63	22300
2000-05-10	8.56	8.63	8.50	8.50	16600
2000-05-11	8.50	8.81	8.19	8.31	36400
2000-05-12	8.44	9.00	8.44	8.81	30100
2000-05-15	8.75	8.94	8.63	8.94	21700
2000-05-16	8.94	8.94	8.75	8.75	9700
2000-05-17	8.81	8.81	8.44	8.50	28500
2000-05-18	8.50	8.63	8.44	8.63	16000
2000-05-19	8.56	8.56	8.50	8.56	39900
2000-05-22	8.56	8.56	8.38	8.38	15200
2000-05-23	8.50	8.50	8.44	8.44	38200
2000-05-24	8.44	8.44	8.25	8.25	39500
2000-05-25	8.25	8.44	8.06	8.25	23500
2000-05-26	8.25	8.25	8.00	8.13	40100
2000-05-30	8.19	8.25	8.06	8.25	22900
2000-05-31	8.25	8.25	8.13	8.19	32100
2000-06-01	8.19	8.19	8.06	8.13	29000
2000-06-02	8.13	8.13	8.06	8.13	9900
2000-06-05	8.06	8.25	8.00	8.06	41700
2000-06-06	8.06	8.06	7.88	8.00	42500
2000-06-07	7.94	8.00	7.81	7.81	31000
2000-06-08	7.75	7.81	7.69	7.69	41000
2000-06-09	7.69	7.69	7.44	7.50	29400
2000-06-12	7.63	8.13	7.44	8.13	239700
2000-06-13	8.25	8.69	8.06	8.63	16300
2000-06-14	8.50	8.88	8.31	8.81	27600
2000-06-15	8.81	9.31	8.63	9.25	15300
2000-06-16	9.31	9.38	9.00	9.38	29400
2000-06-19	9.50	9.50	9.25	9.31	7700
2000-06-20	9.19	9.25	8.56	8.63	14400
2000-06-21	8.75	8.88	8.50	8.69	21000
2000-06-22	8.81	9.25	8.56	8.75	54300
2000-06-23	8.75	9.00	8.63	8.63	7200
2000-06-26	8.69	8.69	8.50	8.50	15100
2000-06-27	8.56	8.75	8.56	8.63	23300
2000-06-28	8.69	8.69	8.56	8.69	62700
2000-06-29	8.69	8.69	7.88	8.50	95000
2000-06-30	8.38	9.13	7.88	7.88	300200
2000-07-03	8.00	9.13	8.00	9.13	76200
2000-07-05	9.06	9.50	9.06	9.38	27900
2000-07-06	9.25	9.81	9.25	9.81	19900
2000-07-07	9.94	11.00	9.81	11.00	34400
2000-07-10	10.88	11.13	10.88	11.00	31100
2000-07-11	11.06	11.13	10.69	10.69	9300
2000-07-12	10.56	10.81	10.06	10.31	21900
2000-07-13	10.31	10.44	10.25	10.38	6600
2000-07-14	10.50	10.63	10.44	10.44	14700
2000-07-17	10.50	10.50	10.13	10.25	14100
2000-07-18	10.25	10.25	9.88	10.00	6500
2000-07-19	9.94	9.94	9.88	9.88	4500
2000-07-20	9.94	10.00	9.88	9.88	4400
2000-07-21	9.75	9.88	9.56	9.56	9100
2000-07-24	9.63	9.63	8.88	8.88	31400
2000-07-25	8.88	9.25	8.88	9.13	33100
2000-07-26	9.00	9.00	9.00	9.00	13800
2000-07-27	9.00	9.88	8.88	9.88	23000
2000-07-28	9.75	9.75	9.31	9.31	3700
2000-07-31	9.19	9.38	9.00	9.38	9600
2000-08-01	9.50	9.88	9.50	9.56	3100
2000-08-02	9.56	10.25	9.50	10.25	8000
2000-08-03	10.13	10.25	9.75	10.19	10500
2000-08-04	10.00	10.19	10.00	10.00	7100
2000-08-07	9.88	9.88	8.75	9.19	36600
2000-08-08	9.19	9.44	8.88	9.25	19700
2000-08-09	9.38	9.63	9.38	9.56	4600
2000-08-10	9.50	9.63	9.44	9.44	8400
2000-08-11	9.50	9.88	9.00	9.25	28500
2000-08-14	9.38	9.69	9.38	9.69	7800
2000-08-15	9.81	10.13	9.81	10.13	2100
2000-08-16	10.00	10.00	9.75	9.88	8600
2000-08-17	9.75	10.25	9.75	10.13	22100
2000-08-18	10.19	10.25	10.00	10.00	12100
2000-08-21	9.75	9.75	9.50	9.63	11100
2000-08-22	9.50	9.50	9.38	9.38	3500
2000-08-23	9.56	9.94	9.56	9.94	4500
2000-08-24	10.00	10.13	10.00	10.13	2300
2000-08-25	10.13	10.19	9.75	10.19	4200
2000-08-28	10.13	10.25	10.13	10.13	11800
2000-08-29	10.25	10.63	10.19	10.19	18300
2000-08-30	10.25	10.44	10.19	10.19	42800
2000-08-31	10.06	10.19	10.06	10.13	8800
2000-09-01	10.13	10.25	10.06	10.19	13100
2000-09-05	10.19	10.31	10.06	10.06	19400
2000-09-06	10.00	10.13	9.94	10.00	1800
2000-09-07	10.06	10.19	9.81	10.13	9100
2000-09-08	10.00	10.19	10.00	10.00	2900
2000-09-11	10.00	10.06	9.81	9.94	2600
2000-09-12	9.75	9.94	9.75	9.94	300
2000-09-13	9.81	9.81	9.63	9.63	8100
2000-09-14	9.63	9.81	9.63	9.81	2000
2000-09-15	9.69	9.81	9.69	9.81	2200
2000-09-18	9.75	9.88	9.75	9.81	10800
2000-09-19	9.69	9.69	9.50	9.50	15000
2000-09-20	9.44	9.50	9.44	9.50	500
2000-09-21	9.63	9.75	9.38	9.50	14100
2000-09-22	9.63	10.06	9.63	10.00	11600
2000-09-25	10.00	10.13	10.00	10.13	1700
2000-09-26	10.19	10.19	9.94	10.00	3900
2000-09-27	9.94	9.94	9.81	9.81	5800
2000-09-28	9.81	9.94	9.81	9.94	3000
2000-09-29	9.94	10.00	9.94	10.00	3200
2000-10-02	10.13	10.25	10.00	10.00	13000
2000-10-03	10.06	10.06	9.56	9.56	12300
2000-10-04	9.56	9.56	9.00	9.13	7300
2000-10-05	9.13	9.38	9.00	9.19	27600
2000-10-06	9.38	9.44	8.88	8.88	5600
2000-10-09	9.00	9.25	9.00	9.19	1000
2000-10-10	9.25	9.44	9.25	9.38	1800
2000-10-11	9.38	9.44	9.38	9.44	700
2000-10-12	9.44	9.56	9.00	9.13	70000
2000-10-13	9.13	9.13	9.00	9.13	43300
2000-10-16	9.13	9.13	9.13	9.13	1000
2000-10-17	9.13	9.13	8.94	9.00	11600
2000-10-18	8.94	9.19	8.94	9.19	38600
2000-10-19	9.06	9.44	9.06	9.31	9200
2000-10-20	9.31	9.50	9.31	9.50	1000
2000-10-23	9.44	9.44	9.38	9.38	1800
2000-10-24	9.50	9.50	9.25	9.25	600
2000-10-25	9.31	9.31	9.06	9.31	5400
2000-10-26	9.44	9.44	9.13	9.31	9700
2000-10-27	9.25	9.25	9.25	9.25	2300
2000-10-30	9.13	9.50	9.13	9.50	4600
2000-10-31	9.56	9.56	9.50	9.56	1800
2000-11-01	9.56	9.56	9.56	9.56	106800
2000-11-02	9.63	10.13	9.63	10.00	9500
2000-11-03	10.19	10.25	10.00	10.06	22400
2000-11-06	10.19	10.19	9.63	9.75	12900
2000-11-07	9.56	10.19	9.56	10.00	121500
2000-11-08	10.00	10.00	9.94	9.94	19600
2000-11-09	9.88	10.00	9.75	9.94	181800
2000-11-10	9.94	9.94	9.56	9.56	6400
2000-11-13	9.63	9.63	9.63	9.63	5500
2000-11-14	9.88	9.94	9.75	9.94	20900
2000-11-15	9.94	9.94	9.75	9.75	4200
2000-11-16	9.69	9.69	9.63	9.69	2800
2000-11-17	9.63	9.63	9.63	9.63	1200
2000-11-20	9.56	9.75	9.56	9.75	7600
2000-11-21	9.63	9.94	9.63	9.75	37300
2000-11-22	9.75	9.94	9.75	9.75	46800
2000-11-24	9.94	9.94	9.88	9.94	2500
2000-11-27	9.88	9.88	9.63	9.63	3900
2000-11-28	9.63	9.63	9.50	9.63	4400
2000-11-29	9.56	9.56	9.50	9.56	3200
2000-11-30	9.50	9.63	9.50	9.63	6000
2000-12-01	9.56	9.69	9.56	9.69	13600
2000-12-04	9.75	9.94	9.75	9.88	4200
2000-12-05	9.94	9.94	9.75	9.75	96000
2000-12-06	9.88	9.88	9.75	9.75	1600
2000-12-07	9.50	9.75	9.50	9.56	64600
2000-12-08	9.69	9.81	9.69	9.81	140700
2000-12-11	9.75	9.88	9.69	9.88	34400
2000-12-12	9.75	9.75	9.69	9.69	65500
2000-12-13	9.75	9.75	9.75	9.75	4700
2000-12-14	9.88	9.88	9.69	9.69	9900
2000-12-15	9.75	9.75	9.69	9.75	1100
2000-12-18	9.69	9.69	9.44	9.44	10400
2000-12-19	9.38	9.88	9.38	9.50	24800
2000-12-20	9.44	9.44	9.06	9.19	13000
2000-12-21	9.13	9.44	9.13	9.44	2900
2000-12-22	9.50	9.50	9.31	9.38	3800
2000-12-26	9.50	9.81	9.50	9.69	18200
2000-12-27	9.75	9.75	9.69	9.75	10200
2000-12-28	9.88	10.25	9.88	10.19	76300
2000-12-29	10.13	10.25	10.06	10.25	48200
2001-01-02	10.25	10.25	10.00	10.00	6600
2001-01-03	9.88	10.19	9.88	10.19	6700
2001-01-04	10.00	10.19	10.00	10.19	1900
2001-01-05	10.25	10.25	10.00	10.00	7900
2001-01-08	10.00	11.00	10.00	11.00	37600
2001-01-09	11.38	12.44	11.25	12.25	32300
2001-01-10	12.38	13.00	12.25	12.69	85600
2001-01-11	12.75	13.00	12.50	12.88	9400
2001-01-12	13.00	14.00	12.75	13.88	23900
2001-01-16	13.94	13.94	13.00	13.00	32600
2001-01-17	13.13	13.13	12.38	12.38	12800
2001-01-18	12.25	12.50	12.00	12.44	13700
2001-01-19	12.56	12.63	12.31	12.31	2000
2001-01-22	12.19	12.38	12.19	12.38	500
2001-01-23	12.25	12.31	11.50	11.50	13000
2001-01-24	11.50	12.00	11.50	11.81	3700
2001-01-25	11.94	12.31	11.69	11.69	6200
2001-01-26	11.69	12.00	11.69	12.00	4800
2001-01-29	12.10	12.15	12.00	12.11	3400
2001-01-30	12.04	12.10	12.04	12.10	94500
2001-01-31	12.10	12.15	12.09	12.14	1500
2001-02-01	12.14	12.50	12.14	12.50	6600
2001-02-02	12.60	12.60	12.55	12.55	2400
2001-02-05	12.55	12.70	12.55	12.70	4600
2001-02-06	12.66	13.00	12.66	13.00	3900
2001-02-07	13.00	13.03	13.00	13.03	3600
2001-02-08	13.10	13.35	13.10	13.30	6300
2001-02-09	13.40	13.75	13.40	13.70	18600
2001-02-12	13.70	13.75	13.70	13.75	13700
2001-02-13	13.75	13.90	13.51	13.75	12000
2001-02-14	13.70	13.70	13.30	13.50	19700
2001-02-15	13.50	13.60	13.45	13.49	11000
2001-02-16	13.52	13.60	13.50	13.52	5300
2001-02-20	13.40	13.40	13.35	13.37	3000
2001-02-21	13.20	13.20	13.20	13.20	1000
2001-02-22	13.15	13.20	13.10	13.20	4200
2001-02-23	13.05	13.05	13.00	13.00	6500
2001-02-26	13.15	13.15	13.15	13.15	700
2001-02-27	13.10	13.35	13.10	13.35	1600
2001-02-28	13.20	13.20	12.92	12.92	7100
2001-03-01	12.95	12.95	12.50	12.60	13100
2001-03-02	12.51	12.51	12.46	12.50	2700
2001-03-05	12.50	13.00	12.35	13.00	29800
2001-03-06	12.95	12.96	12.95	12.96	3200
2001-03-07	13.00	13.10	12.98	13.00	26300
2001-03-08	13.05	13.50	13.05	13.20	3000
2001-03-09	13.13	13.14	13.08	13.13	36200
2001-03-12	13.06	13.15	13.06	13.15	30600
2001-03-13	13.10	13.25	13.06	13.25	7100
2001-03-14	13.20	13.25	13.10	13.20	37200
2001-03-15	13.10	13.50	13.00	13.40	28700
2001-03-16	13.30	13.30	13.00	13.00	5200
2001-03-19	13.00	13.08	13.00	13.08	600
2001-03-20	13.05	13.30	13.05	13.30	1900
2001-03-22	13.20	13.33	13.00	13.33	3400
2001-03-23	13.45	13.73	13.45	13.65	5000
2001-03-26	13.60	13.60	13.45	13.45	5100
2001-03-27	13.45	13.60	13.05	13.37	8400
2001-03-28	13.40	13.43	13.10	13.10	3300
2001-03-29	13.15	13.20	13.05	13.05	21000
2001-03-30	13.02	13.10	13.00	13.10	3900
2001-04-02	13.00	13.00	12.85	12.90	7300
2001-04-03	12.95	13.05	12.89	13.04	22700
2001-04-04	13.05	13.06	13.05	13.05	81200
2001-04-05	13.08	13.20	13.08	13.19	2400
2001-04-06	13.20	13.70	13.19	13.70	20800
2001-04-09	13.70	13.80	13.70	13.80	4400
2001-04-10	13.80	13.90	13.80	13.83	7600
2001-04-11	13.93	14.75	13.93	14.65	41500
2001-04-12	14.60	14.77	14.55	14.70	15700
2001-04-16	14.70	14.95	14.65	14.90	10300
2001-04-17	14.95	15.00	14.80	14.80	8100
2001-04-18	14.85	14.98	14.65	14.95	25300
2001-04-19	14.85	15.80	14.85	15.70	21000
2001-04-20	15.55	15.60	15.30	15.40	11700
2001-04-23	15.40	15.55	15.20	15.46	12000
2001-04-24	15.40	15.48	15.35	15.41	9700
2001-04-25	15.40	15.55	15.35	15.50	33700
2001-04-26	15.55	15.60	15.50	15.60	8800
2001-04-27	15.55	15.67	15.50	15.67	47100
2001-04-30	15.67	16.00	15.65	15.90	84300
2001-05-01	15.85	16.40	15.60	15.60	44700
2001-05-02	15.55	15.55	15.20	15.22	6200
2001-05-03	15.22	15.22	14.75	15.00	12200
2001-05-04	15.05	15.65	14.85	15.60	13100
2001-05-07	15.30	15.35	15.00	15.00	13100
2001-05-08	14.90	14.99	14.88	14.90	13100
2001-05-09	14.81	15.50	14.75	15.50	8300
2001-05-10	15.50	15.70	15.50	15.70	9500
2001-05-11	15.75	16.10	15.50	16.05	26000
2001-05-14	16.00	16.25	15.81	16.25	24000
2001-05-15	16.15	17.25	16.15	17.25	75600
2001-05-16	17.20	17.95	17.11	17.95	20800
2001-05-17	17.98	18.00	17.52	17.54	29800
2001-05-18	17.58	17.58	17.25	17.40	13400
2001-05-21	17.31	17.50	17.31	17.50	15200
2001-05-22	17.50	17.75	17.40	17.71	47400
2001-05-23	17.71	17.79	17.69	17.79	45500
2001-05-24	17.79	19.50	17.79	19.50	77600
2001-05-25	19.40	19.70	18.75	19.10	66500
2001-05-29	19.05	19.05	18.80	18.90	18200
2001-05-30	18.90	18.90	17.95	18.26	36600
2001-05-31	18.30	18.58	18.20	18.35	34700
2001-06-01	18.35	18.40	18.26	18.29	25200
2001-06-04	18.28	18.28	18.15	18.20	8300
2001-06-05	18.23	18.60	18.05	18.45	26600
2001-06-06	18.40	18.40	18.08	18.20	11100
2001-06-07	18.15	18.15	17.55	17.55	19900
2001-06-08	17.41	17.41	16.68	16.68	11100
2001-06-11	16.60	16.74	16.47	16.55	23000
2001-06-12	16.55	16.60	15.65	15.72	27100
2001-06-13	15.65	15.79	15.65	15.79	7100
2001-06-14	15.65	15.75	15.60	15.75	5700
2001-06-15	15.70	15.75	15.61	15.70	13200
2001-06-18	16.20	16.20	15.66	15.70	13200
2001-06-19	15.65	15.90	15.64	15.90	4000
2001-06-20	15.85	16.75	15.85	16.20	46700
2001-06-21	16.19	16.85	16.19	16.85	10900
2001-06-22	16.85	16.93	16.72	16.93	25100
2001-06-25	17.03	18.85	17.03	18.55	76600
2001-06-26	18.55	18.58	17.35	17.35	41000
2001-06-27	17.30	17.80	17.30	17.75	31400
2001-06-28	17.80	18.10	17.66	18.10	28000
2001-06-29	18.08	19.25	18.08	19.00	206400
2001-07-02	18.40	18.41	17.60	17.98	63500
2001-07-03	17.98	17.98	17.39	17.45	6400
2001-07-05	17.40	17.47	17.36	17.45	8200
2001-07-06	17.40	17.40	17.00	17.00	6600
2001-07-09	16.90	16.95	16.80	16.80	14300
2001-07-10	16.80	16.82	16.63	16.64	6700
2001-07-11	16.65	16.66	16.55	16.55	5500
2001-07-12	16.60	16.61	16.45	16.45	2800
2001-07-13	16.55	16.60	16.45	16.60	4900
2001-07-16	16.68	16.72	16.55	16.67	18700
2001-07-17	16.55	16.74	16.55	16.74	15600
2001-07-18	16.64	16.70	16.60	16.68	11600
2001-07-19	16.69	16.69	16.45	16.47	2800
2001-07-20	16.40	16.75	16.40	16.68	23900
2001-07-23	16.65	16.65	16.30	16.30	10200
2001-07-24	16.40	16.48	16.25	16.40	24000
2001-07-25	16.48	16.50	16.45	16.50	4300
2001-07-26	16.40	16.49	16.30	16.49	5700
2001-07-27	16.49	16.95	16.49	16.95	10700
2001-07-30	16.97	16.99	16.92	16.92	4900
2001-07-31	16.95	17.00	16.95	16.95	17200
2001-08-01	17.00	17.34	16.99	17.34	10400
2001-08-02	17.34	17.80	17.34	17.75	27600
2001-08-03	17.95	17.95	17.32	17.32	9800
2001-08-06	17.50	17.65	17.50	17.50	22900
2001-08-07	17.60	17.78	17.58	17.60	14500
2001-08-08	17.65	17.78	17.50	17.60	11800
2001-08-09	17.55	17.55	17.35	17.50	11700
2001-08-10	17.45	17.50	17.40	17.41	11300
2001-08-13	17.39	17.48	17.39	17.45	2100
2001-08-14	17.35	17.45	17.30	17.32	28400
2001-08-15	17.35	17.41	17.27	17.34	17100
2001-08-16	17.39	17.40	17.31	17.39	7200
2001-08-17	17.39	17.39	17.21	17.29	9800
2001-08-20	17.09	17.20	17.07	17.20	9700
2001-08-21	17.17	17.17	17.10	17.10	600
2001-08-22	17.00	17.00	16.75	16.80	5000
2001-08-23	16.70	16.70	16.60	16.65	11100
2001-08-24	16.55	16.55	16.40	16.50	2900
2001-08-27	16.50	16.79	16.50	16.70	4500
2001-08-28	16.75	16.75	16.70	16.70	10500
2001-08-29	16.70	16.90	16.70	16.83	3100
2001-08-30	16.75	16.80	16.68	16.78	3300
2001-08-31	16.79	16.79	16.65	16.65	4900
2001-09-04	16.65	16.99	16.60	16.99	12200
2001-09-05	16.95	17.00	16.93	17.00	13900
2001-09-06	17.00	17.00	16.20	16.80	18600
2001-09-07	16.86	17.00	16.80	16.80	49300
2001-09-10	16.80	16.87	16.75	16.80	13800
2001-09-17	16.85	16.95	16.30	16.30	25000
2001-09-18	16.40	16.40	15.60	15.70	38800
2001-09-19	15.80	15.80	15.65	15.80	7400
2001-09-20	15.70	15.79	15.61	15.72	4900
2001-09-21	15.75	15.75	15.40	15.70	50400
2001-09-24	15.65	15.80	15.65	15.79	3600
2001-09-25	15.84	15.84	15.65	15.80	46700
2001-09-26	16.20	16.70	16.15	16.45	47900
2001-09-27	16.55	16.63	16.25	16.49	25100
2001-09-28	16.40	16.90	16.35	16.90	37100
2001-10-01	16.70	16.80	16.60	16.60	15700
2001-10-02	16.65	16.95	16.60	16.73	32900
2001-10-03	16.73	16.75	16.73	16.75	38800
2001-10-04	16.80	17.20	16.75	17.20	23400
2001-10-05	17.20	17.35	17.05	17.30	34200
2001-10-08	17.15	17.50	17.05	17.50	11800
2001-10-09	17.35	17.49	17.20	17.49	19400
2001-10-10	17.48	17.60	17.40	17.60	59700
2001-10-11	17.53	18.70	17.53	18.70	15500
2001-10-12	18.60	18.60	18.25	18.47	25700
2001-10-15	18.35	18.50	18.20	18.40	15500
2001-10-16	18.45	18.50	18.00	18.00	19700
2001-10-17	17.90	18.00	17.78	18.00	1600
2001-10-18	17.95	17.95	17.75	17.84	5000
2001-10-19	17.85	17.85	17.57	17.70	2100
2001-10-22	17.70	17.80	17.60	17.75	17000
2001-10-23	17.76	18.40	17.76	18.23	10000
2001-10-24	18.30	18.30	17.65	17.65	10200
2001-10-25	17.70	18.05	17.70	18.00	2700
2001-10-26	17.90	18.00	17.79	17.79	5400
2001-10-29	17.79	17.85	17.75	17.80	1000
2001-10-30	17.75	17.75	17.35	17.45	8600
2001-10-31	17.40	17.55	17.40	17.55	6400
2001-11-01	17.50	17.54	17.25	17.25	20200
2001-11-02	17.25	17.30	17.20	17.24	4900
2001-11-05	17.25	17.30	17.00	17.10	7100
2001-11-06	17.05	17.25	16.98	17.25	107300
2001-11-07	17.20	17.30	17.15	17.30	17100
2001-11-08	17.38	17.85	17.33	17.55	15600
2001-11-09	17.50	17.72	17.42	17.65	36000
2001-11-12	18.10	18.10	17.65	18.00	28700
2001-11-13	18.00	18.25	18.00	18.23	66100
2001-11-14	18.25	19.60	18.25	18.82	44000
2001-11-15	18.72	19.15	18.72	18.90	48300
2001-11-16	19.00	19.30	19.00	19.30	26000
2001-11-19	19.50	19.54	19.30	19.48	10500
2001-11-20	19.40	19.55	19.25	19.50	69600
2001-11-21	19.53	19.54	19.51	19.51	3600
2001-11-23	19.60	19.62	19.53	19.55	9400
2001-11-26	19.60	19.70	19.60	19.65	17000
2001-11-27	19.65	19.74	19.65	19.74	9400
2001-11-28	19.72	19.74	19.65	19.71	15400
2001-11-29	19.69	19.75	19.68	19.75	3600
2001-11-30	19.75	19.99	19.53	19.98	29200
2001-12-03	19.91	19.95	19.50	19.70	15200
2001-12-04	19.75	20.00	19.65	20.00	32100
2001-12-05	19.99	20.35	19.99	20.35	28400
2001-12-06	20.45	21.25	20.37	21.00	26500
2001-12-07	21.10	21.10	20.10	20.25	28800
2001-12-10	20.35	20.94	20.35	20.70	10500
2001-12-11	20.65	21.00	20.61	21.00	17800
2001-12-12	21.00	21.24	21.00	21.15	19000
2001-12-13	21.05	21.16	20.70	20.88	16000
2001-12-14	20.98	21.10	20.80	20.95	14600
2001-12-17	20.95	21.28	20.92	21.22	15000
2001-12-18	21.10	21.70	21.00	21.69	30000
2001-12-19	21.60	21.65	21.40	21.44	6800
2001-12-20	21.46	21.60	21.20	21.20	7900
2001-12-21	21.30	21.30	20.90	21.25	26900
2001-12-24	21.20	21.23	21.00	21.23	2700
2001-12-26	21.30	21.80	21.29	21.61	11300
2001-12-27	21.71	21.85	21.70	21.81	24200
2001-12-28	21.71	21.99	21.71	21.92	7000
2001-12-31	22.00	22.95	21.98	22.55	22700
2002-01-02	22.45	22.45	21.20	21.50	28300
2002-01-03	21.50	21.98	21.40	21.91	18900
2002-01-04	21.81	21.84	21.40	21.40	13900
2002-01-07	21.40	22.00	21.25	21.37	26300
2002-01-08	21.25	21.25	20.50	20.60	44400
2002-01-09	20.60	21.00	20.55	20.90	12900
2002-01-10	20.81	21.20	20.81	21.20	38800
2002-01-11	21.20	21.45	21.16	21.44	11500
2002-01-14	21.40	21.69	21.40	21.63	30000
2002-01-15	21.63	21.75	21.45	21.75	5400
2002-01-16	21.77	21.83	21.50	21.75	11400
2002-01-17	21.78	21.79	21.62	21.79	13200
2002-01-18	21.79	21.95	21.55	21.60	17000
2002-01-22	21.75	21.85	21.50	21.59	6500
2002-01-23	21.65	21.80	21.31	21.80	17400
2002-01-24	21.90	21.99	21.75	21.99	13500
2002-01-25	21.90	21.95	21.70	21.87	4900
2002-01-28	21.80	21.80	21.50	21.69	18200
2002-01-29	21.60	21.75	21.34	21.34	3900
2002-01-30	21.32	21.60	21.30	21.59	34000
2002-01-31	21.49	22.22	21.46	22.22	63900
2002-02-01	22.22	22.41	21.85	21.85	19600
2002-02-04	21.99	22.00	21.55	21.70	8600
2002-02-05	21.74	21.95	21.58	21.95	18300
2002-02-06	21.95	22.10	21.95	22.10	11700
2002-02-07	22.09	22.95	22.06	22.95	40900
2002-02-08	23.00	23.99	23.00	23.88	71600
2002-02-11	23.74	24.00	23.65	23.88	36500
2002-02-12	23.75	24.00	23.65	23.95	3200
2002-02-13	24.05	24.15	23.60	24.05	9700
2002-02-14	24.00	24.12	23.65	23.70	6200
2002-02-15	23.70	23.95	23.50	23.94	8100
2002-02-19	24.00	24.19	23.90	24.13	33800
2002-02-20	24.20	24.48	23.90	24.10	24100
2002-02-21	24.00	24.00	23.50	23.60	52000
2002-02-22	23.60	23.70	23.35	23.40	14200
2002-02-25	23.31	23.31	22.86	23.00	8900
2002-02-26	23.00	23.00	22.75	22.83	21400
2002-02-27	22.83	22.85	22.65	22.65	2100
2002-02-28	22.65	22.65	22.05	22.39	22800
2002-03-01	22.45	22.62	22.35	22.60	23000
2002-03-04	22.78	23.10	22.40	22.50	43800
2002-03-05	22.49	22.60	22.30	22.50	25700
2002-03-06	22.53	22.53	22.32	22.40	36500
2002-03-07	22.60	22.60	22.30	22.54	13500
2002-03-08	22.50	22.72	22.50	22.72	3900
2002-03-11	22.85	23.40	22.85	23.40	15000
2002-03-12	23.40	23.60	23.25	23.50	4300
2002-03-13	23.25	24.20	23.11	24.10	16200
2002-03-14	24.20	24.49	24.11	24.49	33400
2002-03-15	24.30	24.75	24.30	24.60	18800
2002-03-18	24.70	24.90	24.40	24.80	5400
2002-03-19	24.70	25.60	24.52	25.56	19500
2002-03-20	25.66	25.90	25.40	25.65	39300
2002-03-21	25.65	25.70	25.49	25.70	13400
2002-03-22	25.70	25.70	25.05	25.35	11700
2002-03-25	25.25	25.35	24.56	24.95	20200
2002-03-26	24.90	25.05	24.84	25.05	2800
2002-03-27	25.00	25.37	25.00	25.37	16300
2002-03-28	25.30	25.30	25.09	25.15	8900
2002-04-01	25.05	25.10	24.92	25.00	9100
2002-04-02	24.95	24.95	24.76	24.81	6700
2002-04-03	24.75	24.80	24.40	24.50	19600
2002-04-04	24.50	24.64	24.50	24.63	9200
2002-04-05	24.55	24.70	24.52	24.70	3300
2002-04-08	24.65	24.74	24.60	24.74	1100
2002-04-09	24.65	24.77	24.55	24.75	6900
2002-04-10	24.80	25.41	24.80	25.40	6200
2002-04-11	25.45	25.65	25.45	25.50	10500
2002-04-12	25.47	26.13	25.47	26.13	7400
2002-04-15	26.05	26.05	25.75	25.75	19100
2002-04-16	25.87	26.30	25.87	26.18	11100
2002-04-17	26.30	26.49	26.30	26.42	7900
2002-04-18	26.30	26.60	26.30	26.60	5700
2002-04-19	26.72	27.35	26.72	27.23	13100
2002-04-22	27.48	27.48	26.76	27.00	7600
2002-04-23	27.00	27.10	26.55	26.65	36200
2002-04-24	26.77	27.02	26.35	26.35	6200
2002-04-25	26.43	26.53	26.31	26.50	3600
2002-04-26	26.40	26.98	26.40	26.84	8800
2002-04-29	26.90	26.90	26.35	26.62	30700
2002-04-30	26.55	27.50	26.50	27.16	25000
2002-05-01	27.21	27.98	27.18	27.92	13400
2002-05-02	28.00	28.60	27.88	28.60	16200
2002-05-03	28.48	28.66	28.07	28.32	14500
2002-05-06	28.20	28.78	28.20	28.57	11500
2002-05-07	28.69	28.73	28.46	28.51	9900
2002-05-08	28.43	28.43	28.20	28.34	3000
2002-05-09	28.20	28.40	27.95	27.95	7000
2002-05-10	27.86	27.86	26.25	26.40	25900
2002-05-13	26.35	26.77	26.13	26.77	17700
2002-05-14	26.70	27.20	26.70	27.20	5700
2002-05-15	27.25	28.39	27.25	27.37	108800
2002-05-16	27.20	27.20	26.61	26.70	9100
2002-05-17	26.72	26.72	26.05	26.34	31600
2002-05-20	26.44	26.46	26.21	26.38	5900
2002-05-21	26.42	26.42	25.20	25.50	65400
2002-05-22	25.50	25.50	24.30	24.87	27100
2002-05-23	24.99	25.70	24.99	25.70	33700
2002-05-24	25.70	25.80	25.20	25.45	14300
2002-05-28	25.55	25.55	24.90	25.30	6600
2002-05-29	25.42	25.42	24.90	25.05	10500
2002-05-30	25.00	25.13	24.60	25.13	10700
2002-05-31	25.13	25.17	24.90	24.90	41400
2002-06-03	24.85	24.89	24.19	24.19	9800
2002-06-04	24.31	24.58	24.17	24.58	17200
2002-06-05	24.54	24.58	24.00	24.58	29400
2002-06-06	24.52	24.52	22.90	22.93	43700
2002-06-07	22.90	23.45	22.80	23.39	65800
2002-06-10	23.32	23.32	22.70	22.95	14400
2002-06-11	22.90	22.90	22.43	22.45	15100
2002-06-12	22.35	22.35	21.55	22.20	42000
2002-06-13	22.30	22.65	22.20	22.50	7500
2002-06-14	22.55	22.67	22.30	22.67	25100
2002-06-17	22.77	22.80	22.40	22.60	15200
2002-06-18	22.77	22.77	22.55	22.55	12400
2002-06-19	22.65	23.35	22.65	23.20	19200
2002-06-20	23.20	23.59	23.20	23.45	11700
2002-06-21	23.55	23.60	22.90	23.05	15800
2002-06-24	23.05	23.90	22.95	23.90	10700
2002-06-25	23.75	24.06	22.80	23.36	23200
2002-06-26	23.20	23.62	22.90	23.62	5600
2002-06-27	23.50	23.63	23.20	23.32	9600
2002-06-28	23.44	25.30	23.44	25.30	67200
2002-07-01	25.30	25.30	24.35	24.67	18200
2002-07-02	24.55	24.65	23.45	24.03	13800
2002-07-03	23.90	24.05	23.60	23.79	5900
2002-07-05	23.69	23.87	23.69	23.87	4100
2002-07-08	24.07	24.28	24.00	24.12	4900
2002-07-09	24.13	24.13	23.88	23.88	7000
2002-07-10	23.88	23.96	23.69	23.75	5700
2002-07-11	23.63	23.71	23.00	23.54	10400
2002-07-12	23.70	23.70	22.90	22.98	24600
2002-07-15	22.98	23.19	22.50	23.19	15000
2002-07-16	23.33	23.40	22.90	22.90	4600
2002-07-17	22.40	23.05	22.30	23.05	24000
2002-07-18	23.05	23.34	23.00	23.00	29600
2002-07-19	22.75	22.88	22.40	22.76	10000
2002-07-22	22.76	23.19	22.74	23.18	39800
2002-07-23	23.19	23.21	22.38	22.70	16900
2002-07-24	22.80	23.95	22.65	23.95	29000
2002-07-25	23.95	25.30	23.93	24.92	59200
2002-07-26	24.94	25.20	24.50	25.00	60700
2002-07-29	25.00	25.20	24.98	25.00	22900
2002-07-30	24.80	25.05	24.40	24.65	18100
2002-07-31	24.65	24.99	24.60	24.85	12000
2002-08-01	24.95	24.99	24.80	24.99	6700
2002-08-02	24.90	24.90	23.69	23.69	11000
2002-08-05	23.72	23.98	23.60	23.65	10400
2002-08-06	23.60	23.85	23.60	23.85	8700
2002-08-07	23.86	23.95	23.40	23.47	5000
2002-08-08	23.51	23.70	23.36	23.70	10200
2002-08-09	23.80	24.40	23.40	24.40	12400
2002-08-12	24.25	24.55	24.00	24.38	5200
2002-08-13	24.30	24.95	24.30	24.50	21900
2002-08-14	24.44	24.44	24.04	24.40	7700
2002-08-15	24.41	24.70	24.41	24.67	5900
2002-08-16	24.55	24.69	24.30	24.30	12300
2002-08-19	24.20	24.55	24.20	24.24	7100
2002-08-20	24.33	24.36	24.10	24.15	6900
2002-08-21	24.27	24.42	24.15	24.30	4300
2002-08-22	24.30	24.35	23.98	24.35	2700
2002-08-23	24.25	24.25	23.90	23.90	1300
2002-08-26	23.90	24.15	23.85	24.15	5200
2002-08-27	24.20	24.26	23.90	23.90	4800
2002-08-28	23.90	23.95	23.70	23.74	3100
2002-08-29	23.50	23.50	23.00	23.10	11400
2002-08-30	23.08	23.30	23.08	23.23	6600
2002-09-03	23.15	23.36	23.10	23.20	7300
2002-09-04	23.30	23.41	23.22	23.39	5900
2002-09-05	23.39	24.20	23.23	23.45	35000
2002-09-06	23.46	23.95	23.46	23.90	9600
2002-09-09	23.90	24.50	23.89	24.50	19100
2002-09-10	24.44	24.67	24.44	24.67	5100
2002-09-11	24.69	24.69	24.40	24.48	6200
2002-09-12	24.40	24.60	24.10	24.10	20500
2002-09-13	24.08	24.43	23.90	24.43	10900
2002-09-16	24.43	24.50	24.10	24.26	2800
2002-09-17	24.32	24.32	23.80	23.80	12300
2002-09-18	23.85	24.05	23.20	23.36	11800
2002-09-19	23.46	23.46	22.90	23.33	8800
2002-09-20	23.45	23.45	22.30	22.96	39400
2002-09-23	22.80	23.00	22.79	23.00	2500
2002-09-24	23.06	23.10	22.50	22.51	13600
2002-09-25	22.52	23.37	22.52	23.37	11800
2002-09-26	23.47	24.12	23.46	24.12	14900
2002-09-27	24.00	24.07	23.66	23.74	6000
2002-09-30	23.76	23.92	23.76	23.84	7300
2002-10-01	23.85	24.33	23.85	24.20	23300
2002-10-02	24.00	24.50	24.00	24.20	34100
2002-10-03	24.32	24.65	24.26	24.27	39100
2002-10-04	24.20	24.28	23.14	23.15	21700
2002-10-07	23.10	23.14	22.30	22.31	9100
2002-10-08	22.32	22.42	22.30	22.40	6700
2002-10-09	22.30	22.36	21.80	21.81	6600
2002-10-10	21.80	21.95	21.70	21.95	4800
2002-10-11	22.00	22.26	22.00	22.21	2500
2002-10-14	22.14	22.19	22.00	22.00	6300
2002-10-15	21.97	22.06	21.90	21.90	11700
2002-10-16	21.80	21.81	21.70	21.70	8400
2002-10-17	21.70	21.70	21.02	21.15	6200
2002-10-18	21.15	21.25	20.80	20.81	8600
2002-10-21	20.86	20.88	20.51	20.62	5400
2002-10-22	20.56	20.56	19.55	19.76	22500
2002-10-23	19.65	19.65	18.79	19.19	19200
2002-10-24	19.20	19.49	19.20	19.40	11500
2002-10-25	19.43	19.60	19.35	19.60	10800
2002-10-28	19.50	19.64	18.68	18.95	22800
2002-10-29	19.00	19.70	19.00	19.70	10100
2002-10-30	19.70	19.86	19.70	19.84	5100
2002-10-31	20.00	20.02	19.90	19.99	7800
2002-11-01	20.00	20.20	20.00	20.20	4900
2002-11-04	20.22	20.25	19.90	20.25	22100
2002-11-05	20.10	20.63	20.10	20.63	5800
2002-11-06	20.79	20.82	20.52	20.74	9800
2002-11-07	20.65	20.65	20.14	20.38	9700
2002-11-08	20.50	20.62	20.38	20.40	4900
2002-11-11	20.40	20.40	20.10	20.13	7000
2002-11-12	20.16	20.61	20.16	20.61	20600
2002-11-13	20.61	20.82	20.58	20.58	66600
2002-11-14	20.55	21.15	20.55	20.99	16000
2002-11-15	21.06	21.21	20.96	20.96	5000
2002-11-18	20.98	21.15	20.78	20.80	7600
2002-11-19	21.00	21.00	20.65	20.65	7000
2002-11-20	20.64	21.45	20.64	21.17	20200
2002-11-21	21.11	21.20	20.90	20.97	6400
2002-11-22	20.90	20.99	20.75	20.77	3700
2002-11-25	20.79	20.82	20.15	20.16	7000
2002-11-26	20.10	20.13	18.75	19.00	24200
2002-11-27	19.20	19.60	19.18	19.50	11400
2002-11-29	19.51	19.55	19.45	19.55	5400
2002-12-02	19.60	19.90	19.30	19.53	8700
2002-12-03	19.50	19.80	19.41	19.67	14200
2002-12-04	19.77	19.81	19.51	19.65	3800
2002-12-05	19.60	19.83	19.55	19.60	29400
2002-12-06	19.57	19.66	19.48	19.58	4100
2002-12-09	19.44	19.90	19.44	19.90	12800
2002-12-10	19.80	20.92	19.80	20.78	10100
2002-12-11	20.81	21.40	20.81	21.14	9300
2002-12-12	21.25	21.25	20.91	20.91	5100
2002-12-13	20.98	21.00	20.90	20.90	3800
2002-12-16	20.91	21.00	20.68	20.95	7700
2002-12-17	21.00	21.00	20.51	20.74	4400
2002-12-18	20.60	20.60	20.50	20.50	900
2002-12-19	20.55	20.65	19.90	20.04	10200
2002-12-20	20.10	21.00	20.10	21.00	15700
2002-12-23	20.75	21.06	20.67	21.00	9300
2002-12-24	21.15	21.15	21.00	21.00	1300
2002-12-26	20.93	21.10	20.91	21.06	1100
2002-12-27	21.05	21.22	20.85	20.85	4300
2002-12-30	20.70	20.95	20.62	20.80	8300
2002-12-31	20.78	20.78	20.20	20.20	9200
2003-01-02	20.30	20.60	20.20	20.60	6300
2003-01-03	20.45	20.52	20.22	20.30	7500
2003-01-06	20.42	20.57	20.29	20.57	1700
2003-01-07	20.50	20.50	20.17	20.25	6600
2003-01-08	20.24	20.24	19.70	19.75	8300
2003-01-09	19.75	20.10	19.75	20.04	61000
2003-01-10	20.03	20.03	19.95	19.95	4700
2003-01-13	19.95	20.02	19.85	19.88	9000
2003-01-14	19.94	19.94	19.86	19.93	4200
2003-01-15	19.95	21.01	19.88	20.98	51900
2003-01-16	21.00	21.25	20.86	20.94	19200
2003-01-17	20.80	20.92	20.12	20.12	11300
2003-01-21	20.12	20.50	20.12	20.41	9800
2003-01-22	20.53	20.78	20.25	20.57	16500
2003-01-23	20.57	20.57	20.47	20.49	1700
2003-01-24	20.45	20.45	19.99	20.10	8900
2003-01-27	20.10	20.23	20.01	20.01	7500
2003-01-28	20.05	20.23	20.00	20.20	5200
2003-01-29	20.35	20.35	20.00	20.33	15000
2003-01-30	20.20	20.38	20.06	20.13	5800
2003-01-31	20.20	20.50	20.20	20.39	7300
2003-02-03	20.38	20.38	20.14	20.21	5500
2003-02-04	20.13	20.31	19.91	19.97	31200
2003-02-05	20.10	20.18	19.32	19.32	38900
2003-02-06	19.32	19.65	19.32	19.51	6600
2003-02-07	19.54	19.73	19.50	19.50	7300
2003-02-10	19.50	19.53	19.41	19.53	8000
2003-02-11	19.50	19.57	19.25	19.26	16600
2003-02-12	19.27	19.30	19.20	19.25	12300
2003-02-13	19.35	19.66	19.34	19.63	6400
2003-02-14	19.67	19.67	19.48	19.50	1500
2003-02-18	19.30	19.81	19.24	19.80	10300
2003-02-19	19.85	19.97	19.65	19.65	6800
2003-02-20	19.70	19.70	19.35	19.35	6000
2003-02-21	19.33	19.34	19.16	19.21	7600
2003-02-24	19.20	19.20	18.94	19.14	7300
2003-02-25	19.00	19.00	18.55	18.70	9100
2003-02-26	18.69	18.69	18.58	18.65	6600
2003-02-27	18.68	18.87	18.65	18.86	17500
2003-02-28	18.88	18.88	18.69	18.80	9400
2003-03-03	18.83	18.83	18.42	18.50	8100
2003-03-04	18.43	18.57	18.10	18.57	16900
2003-03-05	18.65	18.65	18.35	18.53	21900
2003-03-06	18.53	18.53	18.01	18.17	25300
2003-03-07	18.12	18.22	17.96	18.03	10500
2003-03-10	18.00	18.00	17.50	17.55	20300
2003-03-11	17.50	17.66	17.41	17.42	6600
2003-03-12	17.35	17.37	17.15	17.18	10900
2003-03-13	17.25	17.26	17.00	17.25	7300
2003-03-14	17.40	17.44	16.90	17.10	19200
2003-03-17	17.20	17.41	17.09	17.41	15500
2003-03-18	17.34	17.53	17.30	17.31	24000
2003-03-19	17.37	17.50	17.30	17.41	6400
2003-03-20	17.40	18.32	17.30	17.39	95600
2003-03-21	17.35	17.35	17.00	17.20	40400
2003-03-24	16.80	16.81	16.10	16.50	40100
2003-03-25	16.60	16.62	16.25	16.49	15100
2003-03-26	16.45	16.45	16.14	16.27	16200
2003-03-27	16.20	16.23	16.00	16.04	29700
2003-03-28	16.02	16.02	15.63	15.70	28200
2003-03-31	15.45	15.49	15.02	15.45	29700
2003-04-01	15.49	15.60	15.40	15.41	22600
2003-04-02	15.56	15.68	15.20	15.44	39100
2003-04-03	15.50	15.55	15.25	15.25	23300
2003-04-04	15.38	15.45	15.24	15.30	22800
2003-04-07	15.40	15.41	14.91	15.00	52200
2003-04-08	15.10	15.25	14.00	14.70	67500
2003-04-09	14.65	15.25	14.65	15.19	33400
2003-04-10	15.25	15.27	15.18	15.24	25800
2003-04-11	15.24	15.65	15.20	15.39	28700
2003-04-14	15.49	15.50	15.34	15.40	16300
2003-04-15	15.30	15.47	15.26	15.38	35500
2003-04-16	15.39	15.39	15.09	15.09	57000
2003-04-17	15.15	15.17	15.00	15.15	13300
2003-04-21	15.14	15.18	14.91	15.18	21600
2003-04-22	15.27	15.75	15.20	15.75	48700
2003-04-23	15.80	15.90	15.66	15.88	5700
2003-04-24	15.98	16.52	15.95	16.40	35200
2003-04-25	16.50	16.50	15.84	15.84	5600
2003-04-28	15.84	15.92	15.67	15.88	56600
2003-04-29	15.95	16.60	15.95	16.48	65300
2003-04-30	16.60	16.64	16.40	16.45	19100
2003-05-01	16.50	16.65	16.40	16.65	7500
2003-05-02	16.70	16.76	16.50	16.76	7500
2003-05-05	16.66	17.04	16.66	17.01	12300
2003-05-06	17.04	17.79	16.95	17.72	27600
2003-05-07	17.60	17.80	17.32	17.75	22500
2003-05-08	17.63	17.80	16.99	16.99	11700
2003-05-09	16.94	17.08	16.85	17.08	49700
2003-05-12	16.95	17.02	16.90	16.99	3100
2003-05-13	16.95	17.04	16.85	17.03	8200
2003-05-14	17.06	17.10	16.98	16.98	7000
2003-05-15	17.08	17.20	16.85	16.86	12100
2003-05-16	16.74	16.92	16.70	16.80	6400
2003-05-19	16.85	16.85	15.50	16.00	20700
2003-05-20	16.00	16.14	15.95	15.99	7700
2003-05-21	15.98	16.20	15.97	16.05	7900
2003-05-22	16.05	16.30	16.05	16.25	66000
2003-05-23	16.30	16.85	16.30	16.65	130300
2003-05-27	16.75	17.29	16.75	17.07	10100
2003-05-28	17.19	18.34	17.19	18.01	19000
2003-05-29	18.02	18.55	17.82	17.90	22800
2003-05-30	18.05	18.12	17.90	18.00	14000
2003-06-02	18.07	18.10	17.89	17.99	10000
2003-06-03	18.00	18.40	18.00	18.40	38200
2003-06-04	18.49	19.35	18.41	19.10	37600
2003-06-05	19.08	20.40	19.02	20.19	36500
2003-06-06	20.09	21.06	20.09	20.46	30300
2003-06-09	20.41	21.16	20.36	21.00	23500
2003-06-10	20.99	21.07	20.25	20.70	65500
2003-06-11	20.70	20.70	20.02	20.41	16100
2003-06-12	20.50	21.01	20.37	20.66	15600
2003-06-13	20.75	20.75	20.02	20.33	5500
2003-06-16	20.40	21.33	20.40	21.33	14800
2003-06-17	21.34	21.45	20.94	21.00	7700
2003-06-18	21.00	21.10	20.80	20.95	8400
2003-06-19	20.96	21.20	20.90	20.90	6600
2003-06-20	20.80	21.58	20.80	21.44	9400
2003-06-23	21.50	21.55	21.18	21.33	7200
2003-06-24	21.39	21.70	21.26	21.69	10500
2003-06-25	21.60	21.70	21.55	21.60	8100
2003-06-26	21.65	21.90	21.60	21.80	5200
2003-06-27	21.70	22.00	21.40	21.46	6600
2003-06-30	21.55	22.07	21.55	21.90	39700
2003-07-01	22.05	23.00	21.71	22.98	34400
2003-07-02	22.97	23.14	22.62	23.07	37100
2003-07-03	23.00	23.32	23.00	23.10	5100
2003-07-07	23.20	24.40	23.20	23.35	60400
2003-07-08	23.50	24.18	23.32	24.05	29600
2003-07-09	24.02	25.30	24.01	24.87	69100
2003-07-10	24.76	25.30	24.50	25.02	42600
2003-07-11	25.06	25.77	24.95	25.76	25100
2003-07-14	25.90	26.04	25.42	25.42	32200
2003-07-15	25.08	25.35	24.90	25.34	23000
2003-07-16	25.20	25.45	25.20	25.45	16500
2003-07-17	25.00	25.95	24.90	25.64	22200
2003-07-18	25.74	26.50	25.74	26.41	33500
2003-07-21	26.25	26.30	25.35	25.44	39300
2003-07-22	25.50	25.71	25.10	25.20	71800
2003-07-23	25.32	25.32	24.88	25.04	23800
2003-07-24	25.10	25.53	25.10	25.46	26000
2003-07-25	25.36	25.50	25.35	25.45	18400
2003-07-28	25.55	25.74	25.35	25.66	19100
2003-07-29	25.74	25.96	25.50	25.75	22100
2003-07-30	25.75	25.80	25.55	25.73	7900
2003-07-31	25.75	25.90	25.60	25.77	22100
2003-08-01	25.75	25.80	25.40	25.67	22000
2003-08-04	25.75	25.87	25.38	25.68	21500
2003-08-05	25.58	25.80	25.53	25.79	32000
2003-08-06	25.79	25.83	25.60	25.63	23000
2003-08-07	25.70	25.70	24.60	25.00	16400
2003-08-08	25.02	25.16	24.96	25.14	9000
2003-08-11	25.24	25.62	25.24	25.52	7700
2003-08-12	25.53	25.64	25.25	25.45	8300
2003-08-13	25.60	25.87	25.60	25.70	10000
2003-08-14	25.80	26.05	25.80	26.00	13700
2003-08-15	26.10	26.25	25.90	26.23	5800
2003-08-18	26.15	26.48	26.00	26.48	18200
2003-08-19	26.50	26.57	26.30	26.45	16200
2003-08-20	26.30	26.62	26.20	26.57	10000
2003-08-21	26.67	26.92	26.67	26.71	4600
2003-08-22	26.85	26.92	26.62	26.70	17000
2003-08-25	26.82	26.86	26.30	26.44	13400
2003-08-26	26.40	26.43	25.85	26.05	5100
2003-08-27	25.90	26.12	25.75	25.95	6000
2003-08-28	25.97	25.97	25.51	25.76	6300
2003-08-29	25.90	26.01	25.75	25.75	6000
2003-09-02	26.21	26.40	26.01	26.40	25000
2003-09-03	26.50	26.60	25.83	26.00	26200
2003-09-04	26.08	26.25	25.24	25.43	18600
2003-09-05	25.30	25.49	25.15	25.26	46000
2003-09-08	25.47	25.60	25.47	25.57	26400
2003-09-09	25.70	26.12	25.55	25.94	33000
2003-09-10	25.78	25.80	25.65	25.71	38000
2003-09-11	25.60	25.90	25.60	25.85	13200
2003-09-12	25.78	26.30	25.75	26.00	9900
2003-09-15	25.97	26.24	25.95	25.95	5100
2003-09-16	25.96	26.34	25.96	26.34	12500
2003-09-17	26.35	26.35	25.80	26.00	47100
2003-09-18	25.90	25.90	25.35	25.37	16600
2003-09-19	25.20	25.65	25.20	25.64	14700
2003-09-22	25.55	25.86	25.30	25.70	13000
2003-09-23	25.60	25.89	25.55	25.88	11100
2003-09-24	25.81	26.24	25.55	25.60	15600
2003-09-25	25.61	25.64	25.15	25.15	13000
2003-09-26	25.18	25.26	24.70	25.00	16200
2003-09-29	25.00	25.10	24.64	25.10	22400
2003-09-30	25.04	25.04	23.64	23.64	41600
2003-10-01	23.70	24.95	23.70	24.90	30900
2003-10-02	24.96	25.31	24.85	25.30	8800
2003-10-03	25.30	26.50	25.30	26.50	26200
2003-10-06	26.50	26.65	26.17	26.65	21300
2003-10-07	26.45	26.72	26.05	26.40	19700
2003-10-08	26.30	26.40	26.10	26.39	8400
2003-10-09	26.50	26.98	26.32	26.80	22600
2003-10-10	26.68	26.78	26.62	26.75	6800
2003-10-13	26.63	27.00	26.58	27.00	10900
2003-10-14	27.00	28.27	26.90	28.14	13700
2003-10-15	28.04	28.15	27.09	27.20	13500
2003-10-16	27.10	27.30	27.00	27.19	22000
2003-10-17	27.30	27.39	26.60	26.74	10400
2003-10-20	26.78	26.78	26.10	26.22	16200
2003-10-21	26.22	26.30	25.69	25.90	22500
2003-10-22	25.80	25.90	24.70	24.71	15500
2003-10-23	24.65	24.80	24.51	24.60	14200
2003-10-24	24.50	24.70	24.26	24.38	12000
2003-10-27	24.30	26.05	24.30	26.05	29100
2003-10-28	26.17	26.50	26.15	26.49	21300
2003-10-29	26.53	27.03	26.53	26.80	17700
2003-10-30	26.92	26.95	26.40	26.62	15400
2003-10-31	26.74	26.83	26.20	26.35	16200
2003-11-03	26.45	27.02	26.45	26.96	41900
2003-11-04	26.90	26.90	24.27	24.35	92100
2003-11-05	24.35	24.50	23.00	23.25	69800
2003-11-06	23.40	23.84	23.20	23.36	42200
2003-11-07	23.50	23.69	21.88	21.88	54100
2003-11-10	21.94	22.20	21.83	22.09	63000
2003-11-11	22.16	22.21	21.63	21.65	22100
2003-11-12	21.65	21.65	21.00	21.29	34600
2003-11-13	21.39	21.57	21.00	21.08	17900
2003-11-14	20.95	21.09	20.24	20.60	56400
2003-11-17	20.70	20.70	19.93	20.52	18200
2003-11-18	20.75	21.76	20.75	21.64	51500
2003-11-19	21.74	21.80	21.31	21.70	50400
2003-11-20	21.82	22.20	21.72	21.91	41300
2003-11-21	22.02	22.10	21.76	22.00	58200
2003-11-24	22.00	22.31	21.80	22.02	22600
2003-11-25	21.99	22.93	21.99	22.91	28700
2003-11-26	22.91	23.40	22.85	23.18	26500
2003-11-28	23.32	23.40	23.23	23.23	5000
2003-12-01	23.35	23.56	23.23	23.26	6900
2003-12-02	23.40	23.80	23.00	23.13	26400
2003-12-03	23.25	23.29	22.33	22.33	12700
2003-12-04	22.33	22.52	22.25	22.48	20600
2003-12-05	22.48	22.60	22.30	22.38	11600
2003-12-08	22.20	22.52	21.80	21.99	22900
2003-12-09	22.10	22.13	21.80	21.90	118300
2003-12-10	21.80	21.94	21.25	21.61	27000
2003-12-11	21.73	22.03	21.60	21.99	26200
2003-12-12	22.00	23.00	21.95	23.00	155700
2003-12-15	23.30	23.60	22.70	22.70	57600
2003-12-16	22.70	23.04	22.45	22.90	23400
2003-12-17	22.80	23.10	22.75	22.75	21200
2003-12-18	22.75	23.78	22.75	23.77	42700
2003-12-19	23.60	24.49	23.47	24.04	94800
2003-12-22	24.16	24.16	23.80	23.90	56000
2003-12-23	23.82	23.88	23.60	23.65	59900
2003-12-24	23.65	24.43	23.41	24.03	14800
2003-12-26	24.02	24.16	24.02	24.03	4500
2003-12-29	23.90	24.56	23.90	24.35	9700
2003-12-30	24.35	24.43	24.20	24.40	10700
2003-12-31	24.50	24.50	23.71	23.71	15700
2004-01-02	23.83	25.10	23.83	24.42	12200
2004-01-05	24.54	24.95	24.51	24.80	20700
2004-01-06	24.86	25.66	24.86	25.36	15400
2004-01-07	25.46	27.87	25.46	27.11	51700
2004-01-08	27.21	27.25	26.00	26.00	59000
2004-01-09	25.95	26.11	25.50	25.50	13700
2004-01-12	25.40	25.80	25.05	25.68	73800
2004-01-13	25.69	25.80	25.49	25.58	24900
2004-01-14	25.71	25.88	25.59	25.86	75300
2004-01-15	25.86	26.06	25.65	25.90	70800
2004-01-16	25.90	27.85	25.90	27.44	58000
2004-01-20	27.35	28.00	26.30	27.20	112200
2004-01-21	27.30	27.60	26.65	27.60	51200
2004-01-22	27.70	27.86	27.20	27.30	43500
2004-01-23	27.55	27.97	27.10	27.82	33600
2004-01-26	27.70	27.71	27.30	27.71	33100
2004-01-27	27.80	27.90	27.40	27.48	52800
2004-01-28	27.49	27.50	27.08	27.09	32200
2004-01-29	27.19	27.19	26.77	26.77	35600
2004-01-30	26.77	26.79	25.80	25.96	46400
2004-02-02	25.86	25.94	25.50	25.60	22400
2004-02-03	25.60	25.84	25.35	25.84	14600
2004-02-04	25.84	26.00	25.66	25.84	34700
2004-02-05	26.00	26.00	25.46	25.70	22300
2004-02-06	25.74	26.29	25.45	26.29	14700
2004-02-09	26.19	26.34	25.99	25.99	23300
2004-02-10	26.00	26.55	25.99	26.55	50600
2004-02-11	26.65	26.99	26.33	26.99	24200
2004-02-12	27.04	27.04	26.55	26.70	13500
2004-02-13	26.80	26.91	25.80	26.35	20900
2004-02-17	26.25	26.82	26.25	26.75	10700
2004-02-18	26.75	27.05	26.52	26.52	9600
2004-02-19	26.62	27.00	26.12	26.12	10100
2004-02-20	26.20	27.26	26.19	26.83	13600
2004-02-23	26.93	26.93	26.18	26.22	12300
2004-02-24	26.10	26.46	25.80	26.43	19200
2004-02-25	26.53	27.23	26.47	27.23	18100
2004-02-26	27.13	27.79	27.05	27.34	29400
2004-02-27	27.34	27.72	27.26	27.61	23400
2004-03-01	27.51	28.00	27.51	28.00	14700
2004-03-02	27.90	27.96	27.60	27.66	14600
2004-03-03	27.56	27.97	27.40	27.65	23100
2004-03-04	27.55	27.99	27.50	27.99	10400
2004-03-05	27.86	27.99	27.45	27.45	10400
2004-03-08	27.35	27.70	27.35	27.41	8400
2004-03-09	27.41	27.50	27.28	27.28	4800
2004-03-10	27.38	27.45	26.63	26.70	10100
2004-03-11	26.76	26.89	25.64	25.65	15500
2004-03-12	25.60	25.63	24.93	25.41	70400
2004-03-15	25.37	25.37	24.98	25.06	93500
2004-03-16	25.02	25.21	25.00	25.02	16200
2004-03-17	25.18	25.60	25.03	25.11	22000
2004-03-18	25.04	25.04	24.26	24.48	94300
2004-03-19	24.63	24.87	24.38	24.87	13700
2004-03-22	24.87	24.88	24.60	24.82	16300
2004-03-23	24.92	25.17	24.85	25.00	20500
2004-03-24	25.00	25.08	24.83	24.98	22500
2004-03-25	25.08	26.10	25.08	26.10	29200
2004-03-26	25.95	26.04	25.58	25.58	6600
2004-03-29	25.68	27.13	25.68	26.64	28200
2004-03-30	26.64	27.05	26.48	27.05	9100
2004-03-31	27.10	28.08	27.05	27.58	49000
2004-04-01	27.68	28.49	27.67	28.49	19600
2004-04-02	28.40	29.13	28.40	29.13	35900
2004-04-05	29.20	29.50	28.98	29.39	31600
2004-04-06	29.29	29.69	29.29	29.46	26800
2004-04-07	29.47	29.66	29.33	29.58	21700
2004-04-08	29.60	29.89	29.23	29.81	44300
2004-04-12	29.71	29.99	29.71	29.88	10400
2004-04-13	29.90	29.90	29.10	29.27	17100
2004-04-14	29.17	29.85	28.80	29.70	24200
2004-04-15	29.80	29.91	29.68	29.75	11700
2004-04-16	29.87	29.87	29.31	29.36	14500
2004-04-19	29.21	29.66	29.08	29.56	26200
2004-04-20	29.61	29.90	29.42	29.57	23200
2004-04-21	29.47	29.58	29.27	29.48	23000
2004-04-22	29.53	29.60	28.75	29.05	25700
2004-04-23	28.95	29.40	28.95	29.35	20300
2004-04-26	29.30	29.40	29.19	29.25	6800
2004-04-27	29.25	29.58	29.24	29.55	23900
2004-04-28	29.45	29.50	29.00	29.28	27000
2004-04-29	29.36	29.45	29.22	29.40	33600
2004-04-30	29.45	29.65	29.38	29.50	22400
2004-05-03	29.50	29.88	29.50	29.80	25300
2004-05-04	29.95	29.98	29.70	29.84	32900
2004-05-05	29.93	29.95	29.39	29.43	12000
2004-05-06	29.43	29.43	28.28	28.90	21900
2004-05-07	28.90	28.95	28.75	28.84	34200
2004-05-10	28.74	28.85	27.98	27.99	22800
2004-05-11	27.99	27.99	27.80	27.85	28000
2004-05-12	27.77	27.84	26.32	27.43	33700
2004-05-13	27.43	27.68	27.15	27.30	12900
2004-05-14	27.30	27.75	27.16	27.75	22500
2004-05-17	27.65	27.65	26.80	26.81	12700
2004-05-18	26.91	26.94	26.65	26.73	6400
2004-05-19	26.83	26.98	25.19	25.21	26200
2004-05-20	25.05	25.74	24.75	25.74	29800
2004-05-21	25.84	25.84	25.26	25.48	6900
2004-05-24	25.38	25.85	25.38	25.49	7700
2004-05-25	25.57	26.33	25.15	26.30	23000
2004-05-26	26.20	26.21	26.00	26.13	12800
2004-05-27	26.03	26.70	26.03	26.55	11600
2004-05-28	26.45	26.45	26.00	26.00	9500
2004-06-01	26.10	26.75	26.10	26.60	17000
2004-06-02	26.40	26.76	26.40	26.47	9500
2004-06-03	26.35	26.76	26.21	26.35	11100
2004-06-04	26.45	26.73	26.28	26.55	10700
2004-06-07	26.45	27.19	26.45	27.19	6900
2004-06-08	27.09	27.15	26.58	26.70	7400
2004-06-09	26.76	26.91	26.29	26.34	10400
2004-06-10	26.24	26.45	26.22	26.34	20500
2004-06-14	26.24	26.32	26.00	26.04	24000
2004-06-15	26.10	27.10	26.10	27.00	20000
2004-06-16	27.05	27.08	26.61	26.87	14000
2004-06-17	26.87	27.28	26.65	27.22	8900
2004-06-18	27.22	27.40	27.05	27.06	38400
2004-06-21	27.06	27.20	26.98	27.15	11000
2004-06-22	27.09	27.31	27.00	27.20	11300
2004-06-23	27.30	27.50	27.01	27.25	26700
2004-06-24	27.35	27.68	27.30	27.40	5800
2004-06-25	27.40	28.50	27.33	28.50	32800
2004-06-28	28.50	28.90	28.23	28.90	39900
2004-06-29	29.00	29.54	29.00	29.10	35400
2004-06-30	29.20	29.33	28.82	29.09	35900
2004-07-01	28.92	29.16	28.88	29.04	30200
2004-07-02	28.96	28.96	28.28	28.59	47800
2004-07-06	28.47	28.86	28.40	28.69	15200
2004-07-07	28.69	29.08	28.68	28.84	13100
2004-07-08	28.74	28.99	28.65	28.81	16800
2004-07-09	28.72	28.89	28.30	28.89	17500
2004-07-12	28.79	28.80	28.48	28.58	16700
2004-07-13	28.48	28.70	28.45	28.70	9600
2004-07-14	28.80	29.00	28.62	29.00	13800
2004-07-15	28.92	29.04	28.70	28.89	19000
2004-07-16	28.99	29.04	28.75	28.85	20100
2004-07-19	28.70	28.88	28.55	28.57	25900
2004-07-20	28.46	28.46	28.16	28.34	11100
2004-07-21	28.44	28.54	28.25	28.31	10000
2004-07-22	28.21	28.21	28.06	28.09	8500
2004-07-23	27.95	28.17	27.88	27.95	9200
2004-07-26	27.90	28.08	27.71	28.06	21800
2004-07-27	28.06	28.85	28.00	28.80	12700
2004-07-28	28.72	28.72	28.35	28.51	19900
2004-07-29	28.61	29.00	28.55	29.00	17700
2004-07-30	29.10	29.90	29.05	29.72	21800
2004-08-02	29.62	29.83	29.45	29.70	17300
2004-08-03	29.60	29.79	29.37	29.45	16000
2004-08-04	29.33	29.33	28.58	29.05	11300
2004-08-05	28.97	29.30	28.75	28.75	14000
2004-08-06	28.65	28.65	27.82	27.82	12500
2004-08-09	27.72	28.70	27.67	28.70	19800
2004-08-10	28.72	29.02	28.30	28.87	16700
2004-08-11	28.77	29.40	28.63	29.40	10600
2004-08-12	29.35	29.35	28.94	28.94	8600
2004-08-13	28.99	29.16	28.99	29.15	3000
2004-08-16	29.03	29.49	29.03	29.31	6700
2004-08-17	29.40	29.53	29.40	29.53	20700
2004-08-18	29.40	29.75	29.35	29.75	16900
2004-08-19	29.68	29.93	29.60	29.88	21600
2004-08-20	29.88	29.90	29.62	29.70	11100
2004-08-23	29.60	29.79	29.51	29.66	8800
2004-08-24	29.78	29.88	29.41	29.55	7200
2004-08-25	29.40	29.40	29.02	29.08	8100
2004-08-26	29.08	29.09	28.80	28.81	6100
2004-08-27	28.87	28.89	28.55	28.69	14500
2004-08-30	28.50	28.52	28.35	28.36	13700
2004-08-31	28.26	28.80	27.88	28.73	18600
2004-09-01	28.60	28.92	28.41	28.80	11700
2004-09-02	28.70	29.00	28.40	29.00	5500
2004-09-03	29.10	29.40	29.10	29.27	7300
2004-09-07	29.12	29.58	29.00	29.30	13600
2004-09-08	29.16	29.30	29.02	29.21	9400
2004-09-09	29.22	29.85	29.11	29.74	20600
2004-09-10	29.64	29.89	29.60	29.73	6700
2004-09-13	29.60	29.66	29.30	29.33	8800
2004-09-14	29.25	29.25	28.78	28.95	7000
2004-09-15	28.86	28.89	27.71	28.15	16600
2004-09-16	28.25	28.75	28.25	28.75	4100
2004-09-17	28.90	28.90	28.34	28.36	14200
2004-09-20	28.26	28.35	27.82	28.12	19200
2004-09-21	28.19	28.75	28.14	28.75	5600
2004-09-22	28.65	28.65	28.32	28.42	9800
2004-09-23	28.32	28.51	28.26	28.42	2000
2004-09-24	28.52	28.52	28.15	28.15	5200
2004-09-27	27.75	27.80	27.50	27.50	10400
2004-09-28	27.55	28.47	27.53	28.47	9200
2004-09-29	28.62	28.84	28.05	28.45	21500
2004-09-30	28.40	28.65	28.40	28.60	14400
2004-10-01	28.65	29.45	28.65	29.31	42900
2004-10-04	29.31	29.32	29.08	29.14	7500
2004-10-05	29.14	29.14	28.72	28.84	8300
2004-10-06	28.88	28.95	28.83	28.95	10500
2004-10-07	28.85	28.85	28.25	28.35	9300
2004-10-08	28.30	28.35	27.63	27.64	17200
2004-10-11	27.49	27.53	27.25	27.53	7300
2004-10-12	27.50	28.50	27.40	28.35	8700
2004-10-13	28.46	28.46	27.38	27.38	11100
2004-10-14	27.34	27.37	26.51	26.51	12500
2004-10-15	26.52	26.89	26.52	26.81	9100
2004-10-18	26.71	27.68	26.71	27.68	12200
2004-10-19	27.60	28.08	27.50	27.92	12800
2004-10-20	27.85	28.01	27.40	27.83	6100
2004-10-21	27.91	28.40	27.84	28.39	9800
2004-10-22	28.33	28.44	27.50	27.50	15600
2004-10-25	27.35	28.11	27.26	27.98	9200
2004-10-26	27.99	28.13	27.79	28.00	11100
2004-10-27	27.88	28.05	27.41	27.63	14500
2004-10-28	27.55	27.73	26.84	26.84	11700
2004-10-29	26.80	26.95	26.51	26.58	10600
2004-11-01	26.58	26.58	26.25	26.35	18400
2004-11-02	26.45	26.80	26.20	26.21	17600
2004-11-03	26.26	27.10	26.26	27.00	48900
2004-11-04	26.85	27.33	26.79	27.29	27400
2004-11-05	27.29	27.36	26.76	27.12	43000
2004-11-08	27.02	27.24	26.96	27.03	10400
2004-11-09	27.13	27.23	26.91	26.91	4500
2004-11-10	26.90	27.00	26.80	26.81	34000
2004-11-11	26.85	26.94	26.76	26.82	13800
2004-11-12	26.85	26.85	26.69	26.77	16700
2004-11-15	26.67	26.98	26.65	26.96	19600
2004-11-16	26.90	26.90	25.80	25.85	18600
2004-11-17	25.85	26.17	25.50	25.75	17800
2004-11-18	25.80	27.12	25.80	26.95	28200
2004-11-19	26.96	27.47	26.46	27.46	28600
2004-11-22	27.32	27.98	27.20	27.80	12300
2004-11-23	27.80	28.00	27.75	27.92	32000
2004-11-24	27.95	27.99	27.68	27.84	42300
2004-11-26	27.74	27.74	27.60	27.60	2100
2004-11-29	27.60	27.81	27.46	27.67	24900
2004-11-30	27.65	27.92	27.55	27.64	14200
2004-12-01	27.64	27.98	27.64	27.92	18800
2004-12-02	27.85	28.10	27.85	27.86	120600
2004-12-03	27.93	27.99	27.82	27.95	6300
2004-12-06	27.90	27.97	27.75	27.77	29000
2004-12-07	27.78	27.80	27.65	27.65	16100
2004-12-08	27.71	28.00	27.67	27.90	16500
2004-12-09	27.97	28.11	27.85	28.10	31600
2004-12-10	28.00	28.05	27.96	28.00	5800
2004-12-13	27.93	28.00	27.87	28.00	11300
2004-12-14	28.00	28.45	27.85	28.41	64500
2004-12-15	28.51	28.55	28.10	28.13	15200
2004-12-16	28.03	28.22	27.90	28.05	29700
2004-12-17	28.10	28.12	27.90	27.95	17400
2004-12-20	27.90	27.90	27.60	27.65	23900
2004-12-21	27.73	27.73	27.00	27.35	14900
2004-12-22	27.45	28.22	27.10	28.19	20300
2004-12-23	28.10	28.32	28.10	28.26	14300
2004-12-27	28.20	28.26	27.90	28.05	14100
2004-12-28	28.08	28.27	28.06	28.15	14300
2004-12-29	28.10	28.15	27.94	28.14	16100
2004-12-30	28.20	28.33	28.14	28.31	5700
2004-12-31	28.25	28.37	28.18	28.28	9400
2005-01-03	28.10	28.35	28.00	28.35	83400
2005-01-04	28.45	28.85	28.35	28.81	16200
2005-01-05	28.72	32.31	28.52	31.96	130400
2005-01-06	32.70	33.45	32.53	32.71	84100
2005-01-07	33.15	33.73	32.85	33.42	54900
2005-01-10	33.42	35.00	33.42	34.94	109600
2005-01-11	35.00	35.33	34.53	35.18	115400
2005-01-12	35.19	36.34	34.85	36.21	59600
2005-01-13	36.44	37.03	35.93	36.15	41100
2005-01-14	36.05	37.20	36.02	36.96	41400
2005-01-18	36.86	39.00	36.75	39.00	135500
2005-01-19	39.00	39.25	38.25	39.02	79900
2005-01-20	39.02	39.14	37.97	37.97	73600
2005-01-21	37.77	38.21	36.35	36.68	72300
2005-01-24	36.69	37.84	36.69	37.22	53100
2005-01-25	37.30	37.66	37.00	37.08	52800
2005-01-26	37.25	38.97	37.20	38.78	53800
2005-01-27	38.78	39.00	38.10	38.15	79600
2005-01-28	38.35	38.46	38.08	38.12	48600
2005-01-31	38.12	39.00	38.12	38.99	130000
2005-02-01	39.00	39.50	38.63	38.98	108600
2005-02-02	38.73	39.50	38.68	39.14	96200
2005-02-03	39.15	39.50	38.90	38.96	82400
2005-02-04	38.86	38.96	38.30	38.45	67100
2005-02-07	38.30	39.20	38.30	39.20	113600
2005-02-08	39.00	40.74	38.75	40.51	99000
2005-02-09	40.26	40.50	39.66	39.66	71900
2005-02-10	39.62	39.65	38.34	38.40	72300
2005-02-11	38.30	40.31	38.00	39.80	77100
2005-02-14	39.80	39.95	38.97	39.31	62300
2005-02-15	39.31	40.86	39.12	39.54	68200
2005-02-16	40.02	40.44	39.78	40.44	59000
2005-02-17	40.44	40.76	39.80	39.90	59500
2005-02-18	39.90	40.44	39.65	39.84	49500
2005-02-22	39.69	39.70	38.73	38.79	42400
2005-02-23	38.79	40.39	38.79	39.63	47100
2005-02-24	39.43	39.86	39.30	39.55	29500
2005-02-25	39.45	39.69	39.19	39.25	38100
2005-02-28	39.00	40.75	38.94	40.58	83000
2005-03-01	40.58	41.38	40.45	40.61	125800
2005-03-02	40.48	40.70	40.14	40.15	41900
2005-03-03	40.40	40.79	39.90	39.96	40300
2005-03-04	39.97	41.10	39.96	40.63	39100
2005-03-07	40.43	41.32	40.43	40.57	39700
2005-03-08	40.47	40.98	39.95	39.96	20900
2005-03-09	39.86	40.15	39.41	39.41	25900
2005-03-10	39.27	39.91	39.27	39.91	31200
2005-03-11	39.76	39.95	39.09	39.09	25700
2005-03-14	38.15	38.50	37.72	37.97	100500
2005-03-15	37.75	38.55	37.50	37.92	64900
2005-03-16	37.90	38.52	37.82	37.91	47600
2005-03-17	37.71	39.31	37.66	38.90	33300
2005-03-18	38.90	38.95	38.15	38.15	51800
2005-03-21	38.16	39.77	38.16	39.22	47500
2005-03-22	38.97	39.67	38.70	38.88	34400
2005-03-23	38.70	40.07	38.50	39.25	54800
2005-03-24	39.25	39.72	39.16	39.28	29500
2005-03-28	39.29	39.44	38.96	39.10	18200
2005-03-29	39.00	39.35	38.63	39.00	31500
2005-03-30	39.00	40.55	38.80	40.11	54300
2005-03-31	39.90	40.20	39.35	39.90	51500
2005-04-01	40.10	41.06	40.01	40.98	83700
2005-04-04	40.98	40.98	39.77	39.90	58100
2005-04-05	39.90	40.80	39.85	40.00	45300
2005-04-06	40.00	40.35	39.65	39.91	35900
2005-04-07	39.71	39.94	39.30	39.57	76400
2005-04-08	39.37	39.98	39.30	39.45	36600
2005-04-11	39.38	39.85	39.10	39.58	51700
2005-04-12	39.50	40.04	39.25	39.83	37400
2005-04-13	39.84	40.83	39.72	39.99	38800
2005-04-14	39.99	40.32	39.36	39.36	23200
2005-04-15	39.37	39.37	38.72	38.76	25500
2005-04-18	38.76	39.35	38.50	39.01	23300
2005-04-19	38.97	39.55	38.40	38.99	32700
2005-04-20	38.99	38.99	37.59	37.72	48900
2005-04-21	37.72	39.05	37.72	39.01	36000
2005-04-22	39.01	39.35	38.70	39.00	33000
2005-04-25	39.01	39.24	37.77	38.46	30000
2005-04-26	38.30	38.99	37.65	38.75	34100
2005-04-27	38.65	39.95	38.37	39.50	38200
2005-04-28	39.50	39.50	37.40	37.40	27000
2005-04-29	37.55	37.73	36.85	37.44	17500
2005-05-02	37.24	37.75	35.75	36.30	42700
2005-05-03	36.31	37.43	36.31	36.59	37600
2005-05-04	36.54	37.71	36.35	37.70	26500
2005-05-05	37.70	38.30	37.28	37.65	35400
2005-05-06	37.85	39.20	37.75	38.30	37300
2005-05-09	38.05	38.75	37.56	38.36	37100
2005-05-10	38.36	38.40	37.05	37.45	22300
2005-05-11	37.45	37.55	36.72	37.16	12100
2005-05-12	37.35	37.96	36.50	36.56	26400
2005-05-13	36.46	36.83	35.77	35.78	17500
2005-05-16	36.00	36.56	36.00	36.00	16400
2005-05-17	36.01	36.96	35.75	36.29	24300
2005-05-18	36.30	37.61	36.30	36.84	18300
2005-05-19	36.77	37.75	36.60	36.75	17400
2005-05-20	36.50	36.89	36.32	36.37	15100
2005-05-23	36.17	36.49	36.13	36.18	13900
2005-05-24	36.00	36.50	36.00	36.20	16700
2005-05-25	36.05	36.17	35.20	35.20	17100
2005-05-26	35.23	36.32	35.23	36.15	19200
2005-05-27	35.95	36.23	35.88	36.10	8200
2005-05-31	36.05	37.02	36.05	36.60	42500
2005-06-01	36.70	38.12	36.70	37.55	20900
2005-06-02	37.55	38.02	37.05	37.10	20700
2005-06-03	37.10	37.20	36.52	36.78	22500
2005-06-06	36.58	38.50	36.50	37.91	28500
2005-06-07	37.91	39.65	37.83	39.41	28900
2005-06-08	39.12	39.28	38.56	38.63	28800
2005-06-09	38.50	39.42	38.07	39.22	15400
2005-06-10	39.47	39.96	39.05	39.05	12200
2005-06-13	39.00	39.27	38.91	39.05	14400
2005-06-14	39.25	39.68	39.25	39.68	24900
2005-06-15	39.78	39.90	39.46	39.75	14400
2005-06-16	39.82	40.00	39.70	40.00	31300
2005-06-17	40.25	40.72	40.25	40.33	41300
2005-06-20	40.18	40.30	39.78	39.97	18400
2005-06-21	40.07	40.60	39.99	40.20	9300
2005-06-22	40.35	40.64	40.25	40.26	19300
2005-06-23	40.15	40.42	39.82	39.82	8600
2005-06-24	39.65	40.31	39.37	39.70	24700
2005-06-27	39.55	39.70	39.15	39.65	18600
2005-06-28	39.65	41.09	39.65	40.95	47600
2005-06-29	41.05	43.95	40.72	43.60	107900
2005-06-30	43.60	43.60	40.25	40.54	89800
2005-07-01	40.62	42.10	40.58	42.10	54700
2005-07-05	41.95	42.36	41.83	42.05	57900
2005-07-06	41.93	42.38	41.50	42.00	62400
2005-07-07	41.75	42.01	41.60	41.90	46400
2005-07-08	41.79	42.26	41.58	41.93	71000
2005-07-11	41.80	42.55	41.40	42.30	99700
2005-07-12	42.39	43.78	42.20	43.39	128500
2005-07-13	43.29	43.52	43.00	43.02	44600
2005-07-14	42.65	43.62	42.57	43.32	65500
2005-07-15	43.00	43.81	43.00	43.33	34400
2005-07-18	43.43	43.43	42.00	42.54	32900
2005-07-19	42.64	43.65	42.20	43.37	35500
2005-07-20	43.20	43.45	42.55	43.42	32600
2005-07-21	43.33	43.92	42.66	43.03	47800
2005-07-22	43.28	45.00	43.10	44.94	79200
2005-07-25	44.97	45.75	44.30	44.79	56900
2005-07-26	44.84	45.48	44.80	45.23	21500
2005-07-27	45.38	45.50	44.82	44.82	26400
2005-07-28	44.80	45.43	44.54	45.40	32900
2005-07-29	45.15	45.25	44.32	44.51	23400
2005-08-01	44.45	45.08	44.25	44.67	23900
2005-08-02	44.67	45.11	44.40	45.04	30700
2005-08-03	45.08	45.09	44.60	44.60	22000
2005-08-04	44.70	44.70	43.37	43.47	25700
2005-08-05	43.60	43.90	42.70	43.50	32100
2005-08-08	43.25	43.27	42.06	42.23	25100
2005-08-09	42.30	43.15	42.22	43.10	17300
2005-08-10	43.16	43.99	43.06	43.22	23900
2005-08-11	43.10	43.30	42.47	42.55	15500
2005-08-12	42.50	42.50	41.45	41.82	14200
2005-08-15	41.62	42.60	41.04	42.60	22000
2005-08-16	42.50	42.50	41.19	41.19	13500
2005-08-17	41.15	41.15	40.69	40.75	12700
2005-08-18	40.62	40.75	39.45	40.40	18300
2005-08-19	40.55	41.50	40.53	41.37	14500
2005-08-22	41.20	41.20	38.83	40.07	25500
2005-08-23	40.15	40.30	39.75	39.79	12000
2005-08-24	39.65	40.43	39.55	40.32	20100
2005-08-25	40.32	40.35	39.42	39.55	15800
2005-08-26	39.55	39.64	38.18	38.22	17000
2005-08-29	38.02	38.60	37.52	38.57	21100
2005-08-30	38.37	38.49	38.01	38.38	12300
2005-08-31	38.38	39.29	38.29	39.29	19500
2005-09-01	39.35	39.50	39.24	39.38	16500
2005-09-02	39.44	39.44	39.04	39.22	15400
2005-09-06	38.90	39.65	38.82	39.31	55200
2005-09-07	39.56	39.56	39.00	39.00	25100
2005-09-08	38.86	39.59	38.80	39.08	26500
2005-09-09	39.00	39.05	38.55	39.00	14000
2005-09-12	38.75	39.32	38.33	39.05	20200
2005-09-13	39.05	39.05	37.85	38.10	36000
2005-09-14	38.00	38.25	36.83	36.95	17700
2005-09-15	36.95	37.66	36.95	37.41	20700
2005-09-16	37.62	37.73	36.60	37.05	63600
2005-09-19	36.80	37.00	35.88	36.14	28700
2005-09-20	36.14	36.32	34.45	34.88	50400
2005-09-21	34.83	35.25	34.40	34.78	45400
2005-09-22	34.85	36.24	34.80	35.72	47000
2005-09-23	35.72	35.72	34.63	34.91	80900
2005-09-26	35.11	35.33	34.90	35.06	22500
2005-09-27	35.12	35.86	35.12	35.40	34400
2005-09-28	35.33	35.59	34.55	34.88	31200
2005-09-29	34.88	35.25	34.60	35.15	38000
2005-09-30	35.10	35.33	34.94	35.07	29000
2005-10-03	35.17	35.51	35.01	35.15	36600
2005-10-04	35.20	35.98	34.98	35.05	49100
2005-10-05	35.00	35.36	34.80	34.85	56000
2005-10-06	34.80	35.20	34.80	34.90	63200
2005-10-07	35.05	35.47	35.05	35.23	12800
2005-10-10	35.30	35.30	34.80	34.85	29800
2005-10-11	34.95	35.08	34.80	34.81	76800
2005-10-12	34.56	34.95	34.40	34.60	71700
2005-10-13	34.55	35.20	34.55	35.08	36100
2005-10-14	35.20	36.10	34.80	35.55	24500
2005-10-17	35.50	35.50	34.80	34.87	38500
2005-10-18	35.00	35.15	34.75	34.84	40200
2005-10-19	34.59	35.99	34.48	35.99	39600
2005-10-20	35.89	36.22	34.85	35.12	31100
2005-10-21	35.12	36.67	35.05	35.75	40300
2005-10-24	35.75	36.04	35.60	36.04	40800
2005-10-25	35.94	36.05	35.24	35.88	28400
2005-10-26	35.73	35.73	34.75	34.80	70100
2005-10-27	34.75	35.34	34.70	34.83	59800
2005-10-28	34.90	35.20	34.73	35.07	32200
2005-10-31	34.97	35.92	34.69	35.06	66100
2005-11-01	34.90	34.90	32.54	32.77	81200
2005-11-02	32.52	33.05	31.24	32.45	80100
2005-11-03	32.65	33.14	31.96	32.09	61900
2005-11-04	32.08	32.20	31.70	32.20	64900
2005-11-07	31.95	32.00	31.33	31.72	80800
2005-11-08	31.60	32.04	31.60	31.68	65400
2005-11-09	31.68	32.22	31.65	31.70	50400
2005-11-10	31.95	33.15	31.84	33.15	37400
2005-11-11	33.05	33.19	31.93	31.97	51300
2005-11-14	31.72	31.87	31.35	31.45	29000
2005-11-15	31.45	32.10	31.40	31.40	53300
2005-11-16	31.44	31.70	31.40	31.50	41200
2005-11-17	31.43	31.44	30.00	30.70	39800
2005-11-18	31.05	31.37	30.31	30.72	29100
2005-11-21	30.50	31.74	30.14	31.66	41800
2005-11-22	31.56	31.82	31.14	31.81	34800
2005-11-23	31.70	31.70	30.72	30.78	39500
2005-11-25	30.84	31.20	30.69	30.87	9000
2005-11-28	30.79	30.82	30.51	30.62	28300
2005-11-29	30.72	31.03	30.65	30.72	39400
2005-11-30	30.62	31.00	30.62	30.90	50000
2005-12-01	31.00	31.97	30.91	31.74	30000
2005-12-02	31.64	31.64	31.08	31.34	39400
2005-12-05	31.14	31.53	31.04	31.11	24800
2005-12-06	31.09	31.65	31.05	31.25	43200
2005-12-07	31.46	31.46	30.91	31.03	142700
2005-12-08	31.13	31.15	31.00	31.03	28100
2005-12-09	30.95	31.15	30.91	31.02	14400
2005-12-12	30.82	30.94	30.69	30.89	35400
2005-12-13	30.87	30.93	30.35	30.66	34700
2005-12-14	30.66	31.09	30.55	30.64	20300
2005-12-15	30.74	30.74	30.46	30.62	39600
2005-12-16	30.77	30.90	30.50	30.62	67200
2005-12-19	30.47	31.00	30.47	30.50	41500
2005-12-20	30.56	30.82	30.50	30.78	78400
2005-12-21	30.88	31.31	30.46	31.03	24500
2005-12-22	30.96	31.17	30.68	30.87	32400
2005-12-23	30.87	31.02	30.70	30.90	18200
2005-12-27	30.70	31.26	30.70	31.00	19900
2005-12-28	30.95	31.10	30.90	31.02	38500
2005-12-29	30.99	31.51	30.99	31.24	24100
2005-12-30	31.07	31.20	30.90	31.10	17400
2006-01-03	31.02	31.70	30.90	31.35	27200
2006-01-04	31.40	31.40	31.00	31.04	24800
2006-01-05	31.00	31.44	30.66	31.02	106600
2006-01-06	31.80	34.00	31.74	33.86	234400
2006-01-09	34.45	34.93	33.88	34.74	54500
2006-01-10	34.60	34.84	33.63	34.01	42100
2006-01-11	33.95	33.95	33.07	33.54	33200
2006-01-12	33.40	33.56	32.87	33.15	32200
2006-01-13	33.05	33.16	32.92	33.13	36300
2006-01-17	32.95	33.15	32.58	32.70	65600
2006-01-18	32.55	32.90	32.25	32.50	53900
2006-01-19	31.55	33.05	31.28	32.69	68700
2006-01-20	32.59	32.63	32.02	32.17	37800
2006-01-23	32.10	32.56	32.03	32.50	28100
2006-01-24	32.54	33.30	32.35	33.24	26000
2006-01-25	33.24	33.24	32.43	32.50	35300
2006-01-26	32.57	34.33	32.57	34.15	48100
2006-01-27	34.22	35.74	33.91	35.69	50500
2006-01-30	35.54	35.55	34.47	34.85	40000
2006-01-31	34.75	34.99	34.06	34.76	74500
2006-02-01	34.60	34.66	34.30	34.43	56200
2006-02-02	34.18	34.18	33.16	33.34	85800
2006-02-03	33.24	34.24	33.19	34.12	66500
2006-02-06	33.87	34.12	33.41	34.10	27300
2006-02-07	34.30	34.30	33.98	34.00	17200
2006-02-08	34.00	34.35	33.94	34.24	21700
2006-02-09	34.40	34.40	33.10	33.45	24100
2006-02-10	33.40	33.50	32.87	33.34	17300
2006-02-13	33.19	33.19	32.54	32.97	31600
2006-02-14	33.10	34.65	33.04	34.47	34500
2006-02-15	34.37	35.05	34.30	34.92	33500
2006-02-16	34.92	35.32	34.74	35.13	36000
2006-02-17	34.17	35.21	34.17	34.90	31900
2006-02-21	35.00	35.00	33.00	33.66	63600
2006-02-22	33.66	34.03	33.39	33.99	66000
2006-02-23	33.95	34.07	33.69	33.83	47400
2006-02-24	33.83	34.00	33.75	34.00	19400
2006-02-27	33.75	34.15	33.68	33.97	26800
2006-02-28	33.85	33.85	33.02	33.51	51900
2006-03-01	33.31	33.31	32.80	33.00	34600
2006-03-02	33.00	33.15	32.91	33.14	35900
2006-03-03	33.04	33.70	33.04	33.49	25700
2006-03-06	33.30	33.44	33.04	33.36	34200
2006-03-07	33.43	33.48	33.01	33.37	36900
2006-03-08	33.17	33.35	33.02	33.15	32100
2006-03-09	33.16	33.50	33.15	33.21	51000
2006-03-10	33.05	33.85	32.96	33.77	13800
2006-03-13	33.55	34.32	33.55	33.89	50600
2006-03-14	33.99	34.41	33.74	34.24	29400
2006-03-15	34.44	34.58	34.02	34.13	29400
2006-03-16	34.28	34.45	33.42	33.76	40600
2006-03-17	33.89	34.00	33.15	33.35	86900
2006-03-20	33.25	34.07	33.06	33.89	54700
2006-03-21	33.70	33.99	33.20	33.40	55700
2006-03-22	33.31	33.50	33.05	33.48	60100
2006-03-23	33.50	33.74	33.04	33.25	58700
2006-03-24	33.15	33.39	33.15	33.21	39900
2006-03-27	32.97	33.40	32.93	33.24	49400
2006-03-28	33.25	33.31	33.20	33.20	59300
2006-03-29	32.90	33.53	32.90	33.50	30400
2006-03-30	32.60	33.48	31.00	32.83	217700
2006-03-31	32.68	33.43	32.62	33.22	97300
2006-04-03	33.16	33.19	32.40	32.53	67200
2006-04-04	32.51	32.65	30.78	31.53	158600
2006-04-05	31.18	31.90	31.05	31.62	73900
2006-04-06	32.00	32.04	31.38	31.70	88600
2006-04-07	31.85	31.93	30.94	31.62	83100
2006-04-10	31.62	31.62	30.28	30.34	82600
2006-04-11	30.34	30.34	28.80	29.00	116400
2006-04-12	29.01	29.81	29.01	29.60	60800
2006-04-13	29.40	30.26	29.10	29.69	94900
2006-04-17	29.80	29.80	28.66	28.93	66500
2006-04-18	29.05	29.64	29.00	29.30	67600
2006-04-19	29.27	29.78	29.27	29.76	74300
2006-04-20	29.70	29.70	28.65	28.80	83600
2006-04-21	29.25	29.66	28.90	29.45	99400
2006-04-24	29.45	30.02	29.32	29.75	90200
2006-04-25	29.75	30.37	29.56	30.22	174900
2006-04-26	30.22	30.70	30.04	30.65	154400
2006-04-27	30.65	31.39	30.65	31.02	65500
2006-04-28	31.05	31.60	31.00	31.02	79100
2006-05-01	31.10	31.57	30.99	31.00	95500
2006-05-02	31.05	31.24	30.99	31.04	99500
2006-05-03	31.02	31.15	30.50	31.06	112400
2006-05-04	31.03	31.30	31.03	31.30	30700
2006-05-05	31.10	31.44	31.00	31.06	53200
2006-05-08	31.00	31.12	31.00	31.06	16000
2006-05-09	31.25	31.26	31.00	31.05	83700
2006-05-10	31.07	31.48	31.05	31.08	29900
2006-05-11	31.17	31.17	30.88	31.05	84100
2006-05-12	31.00	31.13	30.95	31.03	108400
2006-05-15	31.05	31.45	31.04	31.20	48400
2006-05-16	31.22	31.27	30.92	31.06	126400
2006-05-17	31.05	31.28	31.00	31.17	61700
2006-05-18	31.25	31.35	31.05	31.05	34100
2006-05-19	31.00	31.32	31.00	31.20	38900
2006-05-22	31.05	31.33	30.73	31.10	51900
2006-05-23	31.25	31.40	31.00	31.05	112700
2006-05-24	31.08	31.47	31.00	31.46	62300
2006-05-25	31.50	31.80	31.00	31.21	106400
2006-05-26	31.35	31.57	31.00	31.19	41900
2006-05-30	31.10	31.16	30.79	31.05	44100
2006-05-31	31.05	32.05	31.00	32.05	59100
2006-06-01	31.85	32.23	31.33	31.91	40300
2006-06-02	31.71	32.11	31.23	32.02	57800
2006-06-05	31.87	32.12	30.95	31.05	69100
2006-06-06	30.95	31.56	30.89	31.51	44600
2006-06-07	31.40	32.36	31.40	31.69	42200
2006-06-08	31.45	32.36	31.15	32.25	49700
2006-06-09	32.25	32.25	31.15	31.50	73800
2006-06-12	31.54	31.56	31.06	31.22	36900
2006-06-13	31.15	31.63	31.10	31.26	76300
2006-06-14	31.29	31.60	31.07	31.41	55400
2006-06-15	31.56	32.18	31.42	32.07	38400
2006-06-16	32.02	32.02	31.35	31.62	140400
2006-06-19	31.70	31.88	31.24	31.50	58600
2006-06-20	31.44	32.00	31.34	31.50	77800
2006-06-21	31.47	32.14	31.21	31.61	31200
2006-06-22	31.46	31.67	31.34	31.55	114700
2006-06-23	31.50	32.05	31.15	31.60	50600
2006-06-26	31.70	32.17	31.69	32.05	58500
2006-06-27	32.60	33.17	32.15	32.59	73800
2006-06-28	32.69	33.27	32.64	33.18	94400
2006-06-29	33.36	34.56	33.22	34.44	77100
2006-06-30	34.59	34.79	33.94	34.50	51300
2006-07-03	34.37	35.07	34.37	34.54	18600
2006-07-05	34.34	34.34	33.00	33.08	49200
2006-07-06	33.03	34.35	33.03	34.21	44800
2006-07-07	34.16	34.22	32.55	32.60	30900
2006-07-10	31.75	32.80	31.72	32.71	121500
2006-07-11	32.59	34.49	32.55	34.34	147300
2006-07-12	34.47	34.99	33.91	33.98	50100
2006-07-13	33.82	33.82	31.90	32.10	46000
2006-07-14	31.95	32.49	31.39	31.95	54500
2006-07-17	32.04	32.65	31.28	31.45	104600
2006-07-18	31.55	32.15	31.30	31.93	73200
2006-07-19	32.08	33.41	30.41	30.89	462800
2006-07-20	30.35	30.40	29.60	29.65	1816800
2006-07-21	29.52	29.95	29.51	29.77	346700
2006-07-24	29.92	30.29	29.75	30.21	140300
2006-07-25	30.21	30.93	30.21	30.65	166000
2006-07-26	30.50	30.76	30.12	30.53	119600
2006-07-27	30.68	30.88	30.38	30.75	119900
2006-07-28	30.80	31.18	30.70	31.08	72200
2006-07-31	30.75	31.09	30.52	31.09	80300
2006-08-01	30.84	30.95	30.57	30.78	86900
2006-08-02	30.93	31.20	30.75	31.20	45000
2006-08-03	31.00	31.75	30.87	31.50	71800
2006-08-04	31.68	31.75	30.65	31.04	50100
2006-08-07	30.84	31.05	30.75	30.89	35400
2006-08-08	31.00	31.00	30.69	30.85	49300
2006-08-09	31.00	31.00	30.08	30.31	54800
2006-08-10	30.21	30.72	29.99	30.24	54900
2006-08-11	30.14	30.74	30.05	30.62	32300
2006-08-14	30.72	30.99	30.61	30.70	45800
2006-08-15	30.93	31.56	30.93	31.43	67900
2006-08-16	31.50	31.50	30.75	31.24	42400
2006-08-17	31.24	31.54	31.02	31.14	63800
2006-08-18	31.20	31.54	31.05	31.45	31600
2006-08-21	31.33	31.40	30.70	31.14	63400
2006-08-22	31.00	31.24	30.75	30.81	23700
2006-08-23	30.70	31.12	30.20	30.83	32800
2006-08-24	31.00	31.00	30.15	30.44	29400
2006-08-25	30.30	30.87	30.18	30.51	14900
2006-08-28	30.35	31.36	30.35	31.28	14100
2006-08-29	31.38	31.40	30.03	30.91	62100
2006-08-30	31.00	31.62	31.00	31.59	33100
2006-08-31	31.59	31.68	31.04	31.04	62500
2006-09-01	31.12	31.50	30.78	30.83	32100
2006-09-05	30.80	31.52	30.66	31.48	39700
2006-09-06	31.38	31.38	30.98	31.07	32600
2006-09-07	30.92	30.96	30.79	30.79	15800
2006-09-08	30.74	30.89	30.73	30.84	11900
2006-09-11	30.74	31.12	30.74	30.84	20800
2006-09-12	30.94	31.58	30.82	31.37	77900
2006-09-13	31.49	31.55	31.34	31.50	86700
2006-09-14	31.40	32.00	31.40	32.00	48300
2006-09-15	32.38	32.50	31.90	32.31	83900
2006-09-18	32.31	32.44	32.01	32.20	46600
2006-09-19	32.15	32.54	31.83	32.54	51600
2006-09-20	32.70	32.70	32.01	32.42	56500
2006-09-21	32.42	32.45	32.00	32.09	86400
2006-09-22	31.99	31.99	31.51	31.56	52500
2006-09-25	31.52	32.18	31.43	32.00	54700
2006-09-26	32.00	32.16	31.60	31.67	73800
2006-09-27	31.57	31.95	31.38	31.40	80100
2006-09-28	31.52	32.79	31.41	32.42	43700
2006-09-29	32.53	32.70	31.24	31.24	49900
2006-10-02	31.20	31.70	31.00	31.24	63500
2006-10-03	31.24	32.17	31.10	32.07	48300
2006-10-04	32.10	33.53	32.08	33.47	96500
2006-10-05	33.37	33.58	32.69	33.50	111400
2006-10-06	33.27	33.32	32.80	32.90	103900
2006-10-09	32.93	33.15	32.75	33.14	73800
2006-10-10	33.31	33.59	33.16	33.41	21900
2006-10-11	33.33	33.34	32.95	33.06	56500
2006-10-12	33.26	35.31	33.26	35.10	99200
2006-10-13	35.00	35.59	34.95	35.56	51700
2006-10-16	35.60	37.61	35.58	36.89	90000
2006-10-17	36.69	36.77	36.31	36.69	35800
2006-10-18	36.20	37.14	34.96	36.79	145300
2006-10-19	36.64	37.00	36.00	36.19	49400
2006-10-20	36.37	36.37	35.60	35.78	47100
2006-10-23	35.68	35.85	35.32	35.45	84100
2006-10-24	35.20	35.76	34.96	35.47	67300
2006-10-25	35.45	35.82	35.09	35.45	30600
2006-10-26	35.45	36.55	35.30	36.25	29700
2006-10-27	36.15	36.52	35.63	35.65	20800
2006-10-30	35.40	36.36	35.25	36.31	13100
2006-10-31	36.40	36.40	35.82	36.05	32700
2006-11-01	36.15	37.46	36.11	36.94	116800
2006-11-02	36.70	36.80	36.12	36.56	54800
2006-11-03	36.75	36.85	36.30	36.64	38500
2006-11-06	36.89	37.35	36.69	37.16	34000
2006-11-07	37.10	38.00	37.07	37.68	36600
2006-11-08	37.50	38.24	37.35	37.84	29000
2006-11-09	38.00	38.00	37.34	37.73	28700
2006-11-10	37.67	38.82	37.63	38.80	27600
2006-11-13	38.80	39.13	38.24	38.90	48900
2006-11-14	38.89	40.00	38.58	40.00	41600
2006-11-15	39.90	40.30	38.85	39.99	58900
2006-11-16	39.55	40.10	39.16	39.97	84300
2006-11-17	39.97	40.48	39.81	39.95	58500
2006-11-20	40.06	40.06	39.54	39.85	25000
2006-11-21	39.90	39.90	39.30	39.40	34900
2006-11-22	39.55	39.79	39.28	39.49	63200
2006-11-24	39.27	39.65	39.25	39.44	13700
2006-11-27	39.24	39.28	38.08	38.34	41900
2006-11-28	38.32	39.57	37.93	39.53	48700
2006-11-29	39.63	39.90	39.53	39.78	37100
2006-11-30	39.64	41.56	39.51	41.50	129900
2006-12-01	41.38	41.38	40.40	41.19	54600
2006-12-04	41.15	41.63	40.90	40.93	83100
2006-12-05	41.15	41.26	40.61	40.90	66400
2006-12-06	40.70	40.97	40.47	40.50	42800
2006-12-07	40.60	40.64	40.03	40.35	89700
2006-12-08	40.18	40.88	40.18	40.67	17400
2006-12-11	40.56	40.85	40.15	40.56	54200
2006-12-12	39.80	39.80	38.81	39.47	251300
2006-12-13	39.45	39.58	38.11	39.49	226400
2006-12-14	39.64	39.94	39.55	39.81	95500
2006-12-15	39.79	39.92	38.82	39.46	72100
2006-12-18	39.61	39.67	38.37	38.53	72700
2006-12-19	38.43	38.84	38.30	38.84	58800
2006-12-20	38.90	39.63	38.67	38.67	50800
2006-12-21	38.82	39.24	38.01	38.15	35400
2006-12-22	38.25	38.25	37.86	38.25	33800
2006-12-26	38.15	39.10	38.08	38.98	22300
2006-12-27	39.08	39.61	39.00	39.19	22800
2006-12-28	39.09	39.38	38.84	39.12	14500
2006-12-29	39.05	39.20	38.22	38.41	28600
2007-01-03	39.95	43.95	39.72	42.75	316400
2007-01-04	42.80	43.68	42.45	43.22	166400
2007-01-05	42.97	43.50	42.61	42.76	88400
2007-01-08	42.99	42.99	42.30	42.63	51000
2007-01-09	42.58	42.74	42.05	42.45	140000
2007-01-10	42.20	42.61	40.66	40.97	114400
2007-01-11	41.17	42.72	41.17	42.27	89500
2007-01-12	42.24	42.57	41.81	42.21	35200
2007-01-16	42.31	42.50	41.44	41.62	54300
2007-01-17	41.52	42.52	41.52	41.97	39500
2007-01-18	41.25	41.25	40.01	40.37	76800
2007-01-19	40.12	40.79	39.47	40.09	62000
2007-01-22	39.90	40.09	39.60	39.74	25300
2007-01-23	39.73	40.31	39.34	39.82	88100
2007-01-24	40.02	41.00	40.02	40.71	71500
2007-01-25	40.83	41.20	40.12	40.39	49500
2007-01-26	40.54	41.33	40.08	41.05	29100
2007-01-29	41.03	41.48	40.42	41.18	81800
2007-01-30	40.98	41.97	40.88	41.97	30500
2007-01-31	41.97	42.14	41.40	41.53	73700
2007-02-01	43.38	44.40	43.37	43.85	412700
2007-02-02	43.65	44.22	43.62	44.00	100000
2007-02-05	43.87	44.11	43.82	43.93	126000
2007-02-06	43.95	44.20	43.77	43.98	207900
2007-02-07	44.20	44.43	43.71	43.90	1352800
2007-02-08	43.90	44.15	43.54	43.95	123700
2007-02-09	43.85	44.26	43.71	43.88	79800
2007-02-12	44.08	44.11	43.45	43.88	34000
2007-02-13	43.98	44.59	43.61	43.96	105700
2007-02-14	44.01	45.01	43.99	44.59	75068
2007-02-15	44.74	45.00	43.97	44.06	46100
2007-02-16	44.06	44.57	43.33	44.48	65700
2007-02-20	44.29	44.44	43.44	44.19	55500
2007-02-21	43.94	44.25	43.74	44.20	42000
2007-02-22	44.17	44.31	43.50	44.03	63700
2007-02-23	43.89	44.08	43.30	43.60	43800
2007-02-26	43.75	43.75	42.29	43.29	71600
2007-02-27	42.00	43.15	41.41	41.51	76400
2007-02-28	41.26	41.88	40.40	41.56	129100
2007-03-01	41.47	41.65	40.93	41.26	69500
2007-03-02	41.01	41.60	40.35	40.45	67400
2007-03-05	40.20	40.64	39.03	39.35	94800
2007-03-06	39.50	40.70	38.97	40.34	120700
2007-03-07	40.17	40.49	39.57	39.74	50700
2007-03-08	39.96	40.81	39.95	40.62	121000
2007-03-09	40.75	41.20	40.49	40.79	68400
2007-03-12	40.79	40.89	40.44	40.79	44700
2007-03-13	40.54	40.63	40.01	40.11	58400
2007-03-14	39.95	40.08	39.41	39.87	46300
2007-03-15	39.60	40.00	39.00	39.18	117400
2007-03-16	39.08	39.57	38.55	39.15	97000
2007-03-19	39.33	40.08	39.28	39.90	35500
2007-03-20	39.81	40.30	39.67	40.25	60000
2007-03-21	40.00	40.00	38.72	39.23	149100
2007-03-22	39.39	39.40	39.00	39.20	107600
2007-03-23	39.13	40.09	39.13	40.06	42000
2007-03-26	39.99	40.60	39.99	40.37	55400
2007-03-27	39.55	39.72	39.10	39.53	87300
2007-03-28	38.25	39.47	37.25	39.27	139500
2007-03-29	39.52	39.71	38.67	39.50	84600
2007-03-30	39.68	40.10	37.33	38.37	139000
2007-04-02	38.52	39.92	38.30	39.83	133700
2007-04-03	40.00	41.28	40.00	40.78	123400
2007-04-04	40.78	41.18	40.43	41.16	57800
2007-04-05	41.08	41.92	40.96	41.00	44600
2007-04-09	41.10	41.81	40.75	41.46	90600
2007-04-10	41.38	42.14	41.38	42.14	35200
2007-04-11	42.24	42.45	41.24	42.13	73600
2007-04-12	42.17	43.16	41.50	43.05	64200
2007-04-13	43.00	43.14	42.54	42.90	48300
2007-04-16	43.15	43.41	42.84	43.00	34800
2007-04-17	42.96	43.64	42.73	43.08	56100
2007-04-18	43.04	43.23	42.39	42.45	44000
2007-04-19	42.27	42.92	42.22	42.60	94900
2007-04-20	43.08	43.22	42.75	43.05	71300
2007-04-23	43.06	43.39	43.03	43.19	43100
2007-04-24	43.27	43.56	43.02	43.35	71000
2007-04-25	43.57	45.00	43.55	44.59	81500
2007-04-26	44.71	44.91	44.02	44.25	81700
2007-04-27	44.26	44.26	43.60	43.77	26500
2007-04-30	43.90	43.97	42.08	42.08	74700
2007-05-01	42.27	43.80	41.83	43.21	99800
2007-05-02	43.48	43.82	43.22	43.33	75500
2007-05-03	43.41	43.78	42.97	43.02	72400
2007-05-04	43.25	43.32	42.15	42.74	78100
2007-05-07	42.64	42.89	42.56	42.89	46000
2007-05-08	42.70	42.85	42.06	42.18	71500
2007-05-09	41.98	43.22	41.92	43.06	55400
2007-05-10	42.83	42.88	41.40	41.56	63400
2007-05-11	41.81	42.12	41.68	42.07	43000
2007-05-14	41.96	42.04	40.45	40.72	47000
2007-05-15	40.62	40.66	39.66	39.77	41500
2007-05-16	39.95	40.60	39.69	40.59	52200
2007-05-17	40.61	40.88	39.84	40.12	34600
2007-05-18	40.15	40.37	39.61	40.17	48900
2007-05-21	39.99	40.59	39.92	40.30	39900
2007-05-22	40.55	41.95	40.50	41.20	96100
2007-05-23	41.19	41.64	40.57	41.40	67200
2007-05-24	41.40	41.79	40.72	41.18	80000
2007-05-25	41.38	41.82	41.23	41.58	54800
2007-05-29	41.79	42.81	41.79	42.12	58400
2007-05-30	41.87	42.17	41.47	42.08	31000
2007-05-31	42.09	42.36	41.43	41.76	97200
2007-06-01	41.87	43.18	41.78	43.11	83100
2007-06-04	43.04	43.42	42.80	43.04	37300
2007-06-05	42.80	42.84	41.50	41.66	49000
2007-06-06	41.68	41.84	41.40	41.61	37600
2007-06-07	41.50	41.79	41.21	41.30	45200
2007-06-08	41.12	42.40	41.11	42.14	27700
2007-06-11	41.94	42.47	41.28	41.33	22800
2007-06-12	41.08	41.25	39.99	40.50	43000
2007-06-13	40.67	41.71	40.41	41.45	28700
2007-06-14	41.55	41.59	40.97	41.20	34800
2007-06-15	42.25	43.34	41.73	42.30	107400
2007-06-18	42.33	43.51	42.33	43.04	53100
2007-06-19	42.84	44.20	42.84	43.81	108100
2007-06-20	43.84	44.41	42.71	43.30	75600
2007-06-21	43.05	43.90	42.87	42.93	73800
2007-06-22	42.76	43.45	40.84	40.84	278700
2007-06-25	40.84	41.48	40.17	40.88	144500
2007-06-26	41.00	41.43	40.25	40.50	75600
2007-06-27	42.10	48.00	42.07	46.25	433900
2007-06-28	45.65	46.42	44.73	45.02	215500
2007-06-29	45.37	45.82	43.40	44.05	119400
2007-07-02	44.35	46.29	44.35	45.69	166000
2007-07-03	45.74	45.81	44.76	44.81	43600
2007-07-05	45.10	47.05	45.10	46.73	230100
2007-07-06	46.65	47.31	46.53	47.05	124000
2007-07-09	47.04	47.25	45.81	46.72	80700
2007-07-10	46.32	46.67	45.68	46.01	107700
2007-07-11	46.08	46.29	45.59	46.20	66200
2007-07-12	46.53	47.28	46.52	47.00	102500
2007-07-13	46.81	47.09	45.43	45.80	87400
2007-07-16	45.60	45.77	44.76	45.22	79900
2007-07-17	45.25	46.37	45.25	45.78	86800
2007-07-18	45.50	45.55	43.87	44.96	58500
2007-07-19	45.30	45.99	44.71	44.97	68600
2007-07-20	44.87	44.92	42.68	43.46	135400
2007-07-23	43.70	44.39	43.10	43.17	73200
2007-07-24	42.39	42.54	39.93	40.70	94200
2007-07-25	40.75	41.94	40.12	41.75	187100
2007-07-26	40.90	42.64	39.98	40.91	150500
2007-07-27	40.85	40.86	38.21	38.37	172900
2007-07-30	38.88	39.05	37.11	39.02	160200
2007-07-31	39.20	39.35	37.29	37.56	136100
2007-08-01	37.76	39.16	37.32	38.23	142800
2007-08-02	38.40	38.82	37.69	38.56	132700
2007-08-03	38.62	38.64	37.19	37.40	91600
2007-08-06	37.51	39.11	35.25	38.76	151900
2007-08-07	38.62	40.24	38.19	39.50	124500
2007-08-08	40.00	43.17	39.25	42.62	240300
2007-08-09	41.75	44.46	41.40	43.75	136600
2007-08-10	42.85	47.00	41.36	44.00	174500
2007-08-13	44.50	46.19	41.85	41.85	134200
2007-08-14	41.95	42.31	41.42	41.88	116200
2007-08-15	41.89	42.91	39.62	39.71	73500
2007-08-16	39.67	44.40	39.17	43.98	98600
2007-08-17	46.50	47.17	43.99	44.14	137600
2007-08-20	44.25	45.04	43.01	43.56	48700
2007-08-21	43.20	43.50	42.48	43.35	27300
2007-08-22	43.86	44.36	42.01	43.54	55300
2007-08-23	43.57	43.57	41.59	42.02	46600
2007-08-24	41.96	43.10	41.24	43.08	29700
2007-08-27	42.87	42.99	41.66	42.07	32400
2007-08-28	41.74	41.74	39.50	39.89	62600
2007-08-29	40.18	41.46	39.34	41.34	30300
2007-08-30	40.78	41.83	40.25	40.48	16900
2007-08-31	40.76	41.53	39.95	41.38	28800
2007-09-04	41.12	42.66	40.39	41.72	58000
2007-09-05	41.37	41.37	39.02	39.63	62300
2007-09-06	39.82	40.36	39.53	40.13	44200
2007-09-07	39.56	39.56	37.68	39.00	71800
2007-09-10	39.17	39.25	38.40	38.88	51300
2007-09-11	38.94	39.29	38.16	39.28	67000
2007-09-12	39.08	39.46	38.19	38.80	55400
2007-09-13	39.00	40.05	38.51	39.50	74300
2007-09-14	39.15	39.81	38.53	39.20	71900
2007-09-17	39.17	39.17	38.34	38.66	50700
2007-09-18	38.80	40.08	38.49	40.03	82000
2007-09-19	40.50	42.50	39.95	42.30	95500
2007-09-20	42.30	42.30	40.11	41.16	72300
2007-09-21	41.55	41.55	40.46	40.93	84300
2007-09-24	40.93	40.93	39.38	40.01	59900
2007-09-25	39.84	41.99	39.84	41.97	89500
2007-09-26	42.08	42.08	39.17	40.30	69300
2007-09-27	40.56	41.55	39.24	40.00	71100
2007-09-28	40.05	40.60	37.38	37.46	88000
2007-10-01	37.46	39.90	37.30	39.65	80000
2007-10-02	39.91	40.39	39.35	39.84	78500
2007-10-03	39.53	40.14	38.02	38.48	73300
2007-10-04	38.71	39.38	37.92	38.28	80200
2007-10-05	38.77	40.67	38.70	39.65	101000
2007-10-08	39.65	39.74	38.90	39.00	79700
2007-10-09	39.23	39.29	37.09	38.40	120700
2007-10-10	38.25	39.40	38.12	39.22	105100
2007-10-11	39.50	39.51	38.05	38.20	115100
2007-10-12	38.10	38.64	38.10	38.54	64200
2007-10-15	38.42	38.42	37.57	37.90	97900
2007-10-16	37.87	38.39	37.52	37.92	78900
2007-10-17	38.42	38.85	37.95	37.95	130500
2007-10-18	38.00	38.32	37.80	37.95	76100
2007-10-19	37.85	38.07	36.29	36.29	101300
2007-10-22	35.85	38.62	35.84	38.60	71900
2007-10-23	39.23	39.23	36.84	37.12	151100
2007-10-24	36.25	37.50	34.60	37.50	207800
2007-10-25	37.35	37.87	36.78	37.05	119100
2007-10-26	37.48	38.67	36.66	38.53	100000
2007-10-29	38.81	38.81	36.93	37.06	93700
2007-10-30	36.82	37.69	36.73	37.26	171200
2007-10-31	37.34	38.58	36.84	37.63	61900
2007-11-01	37.00	37.67	36.91	37.00	127200
2007-11-02	37.00	37.50	36.99	37.17	98400
2007-11-05	36.74	37.84	36.51	37.33	62700
2007-11-06	37.53	38.10	36.69	37.92	77500
2007-11-07	37.40	37.40	36.46	37.01	128700
2007-11-08	37.37	38.44	36.43	37.86	92100
2007-11-09	37.31	38.31	36.86	37.79	95200
2007-11-12	37.79	39.87	37.10	38.32	74600
2007-11-13	38.76	40.00	38.76	39.90	79400
2007-11-14	39.88	40.00	38.14	38.52	92800
2007-11-15	38.41	38.77	37.25	38.00	90800
2007-11-16	38.00	38.48	36.96	38.25	116100
2007-11-19	37.76	37.88	36.93	37.26	96100
2007-11-20	37.42	37.58	36.30	37.12	169700
2007-11-21	36.83	37.18	35.73	36.37	73600
2007-11-23	36.73	38.48	36.68	37.93	25000
2007-11-26	37.64	38.21	36.29	36.37	40800
2007-11-27	36.50	37.72	36.48	36.83	52200
2007-11-28	37.39	38.79	37.05	38.13	61100
2007-11-29	37.92	38.07	36.17	36.88	55700
2007-11-30	37.50	38.18	36.91	37.37	100900
2007-12-03	37.30	37.31	36.87	37.03	79100
2007-12-04	37.03	37.62	36.87	37.05	65100
2007-12-05	37.30	37.98	36.89	37.21	87400
2007-12-06	37.20	38.46	37.14	38.37	59500
2007-12-07	38.57	38.83	37.70	37.97	39900
2007-12-10	37.97	38.67	37.97	38.44	68806
2007-12-11	38.50	38.71	36.98	37.10	69400
2007-12-12	38.60	39.00	37.45	37.81	80300
2007-12-13	37.42	37.66	37.01	37.53	52500
2007-12-14	36.89	37.55	36.89	37.10	57000
2007-12-17	36.70	36.75	35.97	35.97	99000
2007-12-18	36.27	38.33	36.02	38.24	76400
2007-12-19	38.17	38.17	36.16	36.43	102800
2007-12-20	36.75	36.89	36.39	36.59	110900
2007-12-21	37.21	39.37	37.21	39.37	176100
2007-12-24	39.00	39.64	38.97	39.60	30000
2007-12-26	39.45	41.72	39.45	41.53	60400
2007-12-27	41.80	41.92	39.58	39.58	59153
2007-12-28	39.78	40.34	39.10	39.18	66500
2007-12-31	38.90	38.99	37.79	38.00	50900
2008-01-02	38.43	38.59	36.36	36.95	85000
2008-01-03	39.08	43.25	39.00	39.55	432100
2008-01-04	37.92	40.90	37.01	40.08	159000
2008-01-07	40.82	42.35	39.36	41.51	156300
2008-01-08	41.78	42.56	39.78	39.90	92900
2008-01-09	39.80	40.55	39.11	39.90	104336
2008-01-10	39.40	41.86	39.40	41.16	74100
2008-01-11	40.92	40.92	38.81	38.96	74200
2008-01-14	39.31	39.57	38.46	38.64	81900
2008-01-15	37.81	38.30	36.84	37.79	140100
2008-01-16	37.86	38.30	37.16	37.94	150000
2008-01-17	38.42	39.02	37.05	37.61	142500
2008-01-18	36.85	38.12	35.51	36.37	183200
2008-01-22	34.92	39.07	34.92	38.70	117666
2008-01-23	37.59	40.76	37.50	40.30	114600
2008-01-24	40.40	40.88	38.47	38.82	101700
2008-01-25	39.91	39.91	38.00	38.24	96205
2008-01-28	38.03	39.15	37.41	39.07	72005
2008-01-29	39.24	39.33	37.79	39.33	57200
2008-01-30	38.98	39.68	38.11	38.26	58300
2008-01-31	37.50	41.22	37.42	40.84	90300
2008-02-01	40.50	40.60	38.32	40.00	88800
2008-02-04	39.80	40.00	39.06	39.92	73200
2008-02-05	38.95	39.25	38.01	38.21	93100
2008-02-06	38.45	39.15	37.47	37.68	85000
2008-02-07	37.54	39.15	37.46	38.57	96000
2008-02-08	38.44	38.44	36.68	36.96	137900
2008-02-11	37.01	38.55	36.52	37.92	204077
2008-02-12	38.04	39.44	37.61	39.22	112000
2008-02-13	40.00	41.39	39.75	41.29	133000
2008-02-14	41.22	41.22	38.02	38.45	95000
2008-02-15	38.15	38.15	37.02	37.52	115600
2008-02-19	37.88	38.02	36.81	37.27	59300
2008-02-20	37.07	38.72	36.67	38.68	197300
2008-02-21	38.95	39.20	36.16	36.34	194600
2008-02-22	36.34	37.12	35.73	37.01	293100
2008-02-25	37.09	39.36	36.60	39.16	124700
2008-02-26	38.85	40.50	38.64	39.59	202600
2008-02-27	39.19	39.97	38.48	38.50	151700
2008-02-28	38.30	41.00	37.87	39.98	252200
2008-02-29	39.20	40.00	38.17	38.63	356900
2008-03-03	38.50	40.05	38.21	39.96	649600
2008-03-04	39.50	40.47	38.85	39.84	485452
2008-03-05	39.60	40.03	38.93	39.42	472000
2008-03-06	39.28	39.55	37.75	38.17	553600
2008-03-07	37.68	39.14	37.58	38.29	337000
2008-03-10	38.49	38.85	36.96	37.21	188900
2008-03-11	38.35	38.65	36.82	38.32	208553
2008-03-12	38.54	38.88	37.10	37.11	306700
2008-03-13	36.65	39.39	36.65	39.08	197151
2008-03-14	39.34	39.39	36.74	37.63	280117
2008-03-17	36.40	37.31	35.70	35.86	303520
2008-03-18	36.56	37.45	35.20	37.26	200500
2008-03-19	37.60	37.94	35.86	35.86	287110
2008-03-20	36.15	36.80	35.51	36.55	259400
2008-03-24	36.76	37.40	36.55	37.07	112000
2008-03-25	37.15	38.13	36.49	38.06	133400
2008-03-26	37.80	39.26	37.34	39.21	131500
2008-03-27	39.37	39.69	36.01	37.09	242800
2008-03-28	37.21	38.19	36.43	36.72	121400
2008-03-31	36.87	38.30	36.32	37.09	107800
2008-04-01	37.64	38.42	37.40	38.08	70200
2008-04-02	40.00	42.52	39.35	39.37	322710
2008-04-03	39.37	42.09	39.37	41.90	250374
2008-04-04	42.00	43.84	41.93	43.62	246700
2008-04-07	43.46	45.17	43.01	44.19	207500
2008-04-08	43.93	45.92	43.83	44.86	188100
2008-04-09	44.86	45.40	43.29	43.35	184600
2008-04-10	43.24	45.15	43.24	44.62	179300
2008-04-11	44.39	45.02	43.75	44.56	219300
2008-04-14	44.63	45.41	44.63	44.85	140778
2008-04-15	44.97	45.73	44.97	45.50	139496
2008-04-16	46.01	47.20	45.53	46.72	194510
2008-04-17	46.67	47.06	45.88	46.56	154710
2008-04-18	47.47	48.07	46.74	47.00	216089
2008-04-21	46.55	48.06	46.53	47.50	215635
2008-04-22	47.18	47.79	46.28	47.56	162751
2008-04-23	47.77	48.42	46.81	47.92	121893
2008-04-24	48.04	48.88	47.37	48.33	165830
2008-04-25	48.94	49.17	47.72	48.22	125054
2008-04-28	48.01	48.65	47.90	48.33	130423
2008-04-29	48.19	48.19	46.45	47.34	192824
2008-04-30	47.17	49.21	46.58	46.81	312127
2008-05-01	46.90	49.60	46.90	49.40	237574
2008-05-02	49.70	50.46	48.26	48.55	129661
2008-05-05	48.17	49.19	47.79	48.65	132986
2008-05-06	48.26	49.02	47.94	48.63	182874
2008-05-07	48.78	49.17	47.35	47.58	208899
2008-05-08	47.68	47.83	46.64	46.70	100894
2008-05-09	46.65	47.36	46.42	47.16	87640
2008-05-12	47.39	48.06	47.07	47.80	92908
2008-05-13	47.80	48.69	47.34	48.22	60120
2008-05-14	48.71	49.03	48.29	48.70	87259
2008-05-15	48.50	48.81	47.52	48.70	63195
2008-05-16	48.81	48.81	46.63	47.10	91032
2008-05-19	48.22	50.21	48.22	49.56	311013
2008-05-20	49.15	49.17	47.80	48.48	97390
2008-05-21	48.73	49.30	47.33	47.77	98887
2008-05-22	47.74	49.22	47.44	48.53	120744
2008-05-23	48.00	48.00	45.73	45.92	123645
2008-05-27	45.76	48.45	45.71	47.98	135196
2008-05-28	48.40	49.22	47.68	48.20	82839
2008-05-29	48.15	49.50	47.56	49.17	202619
2008-05-30	49.27	49.27	47.84	48.00	84391
2008-06-02	48.12	48.12	45.30	46.38	103336
2008-06-03	46.47	46.89	44.92	45.16	111031
2008-06-04	45.16	47.57	44.96	46.40	127701
2008-06-05	46.34	48.69	46.27	47.88	107894
2008-06-06	47.65	47.80	46.56	46.61	92382
2008-06-09	46.35	47.16	44.95	45.79	106171
2008-06-10	45.36	46.62	45.36	46.42	94251
2008-06-11	46.77	46.77	45.30	45.31	78483
2008-06-12	45.90	47.00	45.70	45.89	115840
2008-06-13	46.49	47.33	46.25	47.33	106135
2008-06-16	47.50	48.99	47.14	47.88	176009
2008-06-17	47.85	48.41	47.23	47.28	127021
2008-06-18	46.95	48.09	46.88	47.64	80786
2008-06-19	47.71	48.68	47.71	48.36	131943
2008-06-20	48.17	48.43	45.92	47.35	198098
2008-06-23	47.93	48.11	46.26	46.46	96869
2008-06-24	46.19	47.19	45.13	46.05	127790
2008-06-25	46.10	47.14	45.84	46.84	129188
2008-06-26	46.84	47.59	45.75	46.17	165698
2008-06-27	46.17	47.10	45.38	45.92	271589
2008-06-30	45.52	46.34	44.57	44.66	253265
2008-07-01	44.52	44.84	42.77	44.67	184535
2008-07-02	47.81	50.44	47.19	47.98	525844
2008-07-03	47.91	47.91	44.98	46.85	157879
2008-07-07	47.38	48.29	46.41	46.94	289303
2008-07-08	47.12	47.99	45.65	47.31	248333
2008-07-09	47.49	48.03	46.87	46.99	188790
2008-07-10	47.00	47.39	45.92	46.60	203169
2008-07-11	45.97	46.60	44.59	45.42	233197
2008-07-14	45.71	45.79	43.83	44.27	169435
2008-07-15	43.71	46.23	43.69	45.25	193705
2008-07-16	45.45	46.90	44.85	46.15	173984
2008-07-17	46.30	47.03	45.52	47.02	175610
2008-07-18	47.10	47.34	46.30	46.85	107247
2008-07-21	47.00	47.05	45.63	46.11	103788
2008-07-22	45.60	47.15	45.60	47.08	186609
2008-07-23	47.42	47.42	46.48	46.86	95529
2008-07-24	47.17	47.20	46.65	47.05	274161
2008-07-25	47.31	47.39	46.71	47.08	146822
2008-07-28	47.00	47.00	44.97	45.38	77850
2008-07-29	45.78	46.67	45.75	46.25	67125
2008-07-30	46.01	46.45	44.75	45.80	116035
2008-07-31	45.03	45.97	44.56	44.77	114131
2008-08-01	44.52	45.59	43.94	44.96	63046
2008-08-04	44.84	45.03	43.12	43.50	68277
2008-08-05	43.46	45.50	43.46	45.46	176212
2008-08-06	45.22	45.77	44.59	45.60	69668
2008-08-07	44.98	45.25	44.09	44.51	66504
2008-08-08	44.47	45.80	44.47	44.79	131196
2008-08-11	44.87	46.37	44.81	45.75	103902
2008-08-12	45.55	45.69	44.43	44.69	69747
2008-08-13	45.00	46.08	45.00	45.82	91633
2008-08-14	45.66	46.20	45.40	45.80	63108
2008-08-15	46.18	46.52	44.77	45.75	111699
2008-08-18	46.12	46.12	44.80	45.20	45041
2008-08-19	45.00	45.09	44.53	45.09	55630
2008-08-20	45.27	45.46	44.37	44.91	56258
2008-08-21	44.50	44.70	43.77	44.24	63983
2008-08-22	44.35	45.45	44.31	45.12	46499
2008-08-25	44.97	44.97	42.69	43.33	64292
2008-08-26	43.66	44.06	43.06	43.84	62113
2008-08-27	43.77	44.45	43.18	44.03	59282
2008-08-28	44.03	44.25	43.00	44.15	157489
2008-08-29	44.06	44.07	42.50	43.03	64637
2008-09-02	43.98	44.41	42.65	43.30	112870
2008-09-03	43.12	44.67	42.78	44.52	101180
2008-09-04	44.17	44.35	42.75	44.06	97412
2008-09-05	43.65	44.00	42.69	43.03	89412
2008-09-08	43.59	43.91	42.86	43.80	79181
2008-09-09	43.99	45.05	43.49	43.63	83075
2008-09-10	43.99	45.69	43.89	45.45	110504
2008-09-11	45.45	46.96	44.80	46.83	123573
2008-09-12	46.57	47.39	45.90	47.39	99616
2008-09-15	46.96	47.97	45.55	45.74	88911
2008-09-16	45.56	47.00	44.95	46.85	87043
2008-09-17	45.95	46.08	44.77	45.54	203416
2008-09-18	46.64	47.25	45.45	46.98	205186
2008-09-19	47.25	47.25	46.30	47.25	277281
2008-09-22	46.77	47.25	46.27	47.13	172909
2008-09-23	47.20	47.24	46.49	46.56	66308
2008-09-24	46.69	46.96	45.09	46.14	98457
2008-09-25	46.30	47.22	46.20	46.60	95335
2008-09-26	45.95	45.95	45.30	45.77	98894
2008-09-29	45.00	45.65	43.89	43.91	73112
2008-09-30	44.70	44.70	42.61	43.09	114281
2008-10-01	42.74	43.56	42.70	43.38	68190
2008-10-02	43.22	43.22	40.04	40.05	70141
2008-10-03	40.61	41.10	38.83	38.83	76728
2008-10-06	38.23	39.17	36.59	38.91	173019
2008-10-07	39.30	40.44	37.80	38.01	182797
2008-10-08	36.93	38.18	36.56	36.56	182352
2008-10-09	36.64	36.66	33.45	33.45	108461
2008-10-10	32.11	34.39	31.10	33.20	267511
2008-10-13	33.60	35.10	33.25	35.10	139259
2008-10-14	35.25	35.64	34.16	35.04	165875
2008-10-15	34.86	35.16	32.45	32.50	132283
2008-10-16	32.80	35.73	31.85	35.45	144020
2008-10-17	34.48	35.65	33.71	33.82	99404
2008-10-20	34.00	34.78	33.24	34.76	82801
2008-10-21	34.29	35.41	34.14	34.17	90859
2008-10-22	33.50	33.99	31.92	32.23	69210
2008-10-23	32.42	32.94	30.47	32.23	123880
2008-10-24	30.55	32.12	30.20	31.50	111022
2008-10-27	31.00	31.66	29.54	29.54	70325
2008-10-28	29.57	31.52	28.79	31.51	82529
2008-10-29	32.25	32.34	29.97	30.51	120938
2008-10-30	31.65	34.24	31.65	33.10	151853
2008-10-31	32.71	32.79	31.50	32.63	163949
2008-11-03	32.61	32.70	31.11	31.55	113488
2008-11-04	32.05	32.10	31.02	31.54	121745
2008-11-05	31.25	31.72	29.69	29.88	90817
2008-11-06	29.60	30.42	29.37	29.76	50264
2008-11-07	29.99	30.06	28.67	29.36	74401
2008-11-10	29.90	29.90	26.79	27.24	250693
2008-11-11	27.15	27.93	26.90	27.08	118339
2008-11-12	26.70	26.99	26.44	26.44	130922
2008-11-13	26.53	28.42	25.75	28.39	141764
2008-11-14	28.00	28.24	26.26	26.26	137059
2008-11-17	26.02	26.68	26.02	26.19	90744
2008-11-18	26.30	27.02	25.73	26.47	108092
2008-11-19	26.20	26.86	25.55	25.86	149152
2008-11-20	25.70	26.42	25.15	25.60	155792
2008-11-21	25.94	26.21	23.95	26.11	151760
2008-11-24	26.36	27.59	25.65	27.30	114852
2008-11-25	27.49	27.49	26.25	27.04	71398
2008-11-26	26.84	28.38	26.79	27.77	138408
2008-11-28	27.15	27.74	27.15	27.71	42206
2008-12-01	27.10	27.35	24.45	24.55	109129
2008-12-02	24.87	26.07	24.61	25.88	134427
2008-12-03	25.29	26.97	25.29	26.56	96346
2008-12-04	26.30	26.89	24.82	25.51	98886
2008-12-05	24.98	26.87	24.45	26.83	89069
2008-12-08	27.47	28.05	27.15	27.53	95966
2008-12-09	27.19	28.37	26.49	26.68	65438
2008-12-10	27.02	27.70	26.60	26.96	65799
2008-12-11	26.53	26.85	25.40	25.92	79037
2008-12-12	25.51	27.27	25.51	27.27	97110
2008-12-15	27.30	27.37	25.23	25.92	92663
2008-12-16	26.34	26.96	25.62	26.88	110879
2008-12-17	26.70	28.09	26.61	27.84	70811
2008-12-18	27.91	28.63	27.43	27.82	108875
2008-12-19	28.65	29.53	28.50	28.88	248580
2008-12-22	28.90	29.00	27.14	27.38	138968
2008-12-23	28.47	28.66	27.53	27.58	86506
2008-12-24	27.51	28.18	27.24	28.11	26789
2008-12-26	28.21	28.45	27.85	28.30	36339
2008-12-29	28.17	28.42	27.21	27.52	56446
2008-12-30	27.78	28.70	27.66	28.68	50362
2008-12-31	28.75	30.12	28.51	29.69	73564
2009-01-02	29.73	29.85	28.89	29.64	67411
2009-01-05	29.47	29.66	28.70	29.36	66108
2009-01-06	29.38	30.27	29.00	29.88	78246
2009-01-07	29.20	30.71	28.77	30.54	172461
2009-01-08	31.01	31.78	29.56	30.55	76635
2009-01-09	30.16	30.16	28.95	29.07	108940
2009-01-12	28.95	29.68	28.55	29.07	65894
2009-01-13	28.95	29.59	28.46	28.85	45913
2009-01-14	28.38	28.38	26.72	27.06	117093
2009-01-15	27.00	28.46	26.48	28.20	61563
2009-01-16	28.38	28.65	27.56	28.55	63032
2009-01-20	28.08	28.23	26.98	27.07	72028
2009-01-21	27.27	28.65	27.00	28.52	71568
2009-01-22	27.90	28.01	26.85	27.33	64984
2009-01-23	26.71	27.30	26.27	26.67	57549
2009-01-26	26.77	27.73	26.35	26.65	52740
2009-01-27	26.70	27.38	26.56	26.93	39756
2009-01-28	27.08	28.23	26.95	28.09	78253
2009-01-29	27.48	27.75	26.53	26.77	72775
2009-01-30	27.05	27.09	25.58	26.24	89124
2009-02-02	25.97	27.39	25.95	27.10	75992
2009-02-03	27.24	27.66	26.80	27.40	51081
2009-02-04	27.32	27.88	26.51	26.78	35453
2009-02-05	26.67	27.77	26.41	27.42	64264
2009-02-06	27.27	29.93	27.15	29.35	103584
2009-02-09	29.32	29.64	28.63	29.21	69835
2009-02-10	29.17	29.57	27.62	27.89	73346
2009-02-11	27.95	28.76	27.95	28.45	54167
2009-02-12	28.14	29.25	28.14	29.17	64269
2009-02-13	29.27	29.86	28.74	28.98	65461
2009-02-17	27.93	28.22	27.69	27.92	66854
2009-02-18	28.06	28.06	27.42	27.68	65245
2009-02-19	28.20	28.20	27.48	27.64	74538
2009-02-20	27.20	27.80	26.71	27.39	60158
2009-02-23	27.48	27.63	25.95	25.99	72674
2009-02-24	26.33	27.08	26.06	26.92	88271
2009-02-25	26.82	26.82	25.25	25.60	70742
2009-02-26	25.75	25.75	24.10	24.20	62310
2009-02-27	23.90	24.69	23.67	23.96	72785
2009-03-02	23.66	23.85	22.70	22.80	65719
2009-03-03	23.05	23.52	22.54	22.56	97641
2009-03-04	22.75	23.00	22.27	22.68	123277
2009-03-05	22.22	22.51	21.08	21.23	133181
2009-03-06	21.47	21.84	20.61	21.41	81778
2009-03-09	21.26	21.35	20.16	20.24	77560
2009-03-10	20.67	22.08	20.57	21.83	109126
2009-03-11	21.90	22.66	21.80	22.47	89221
2009-03-12	22.43	23.95	22.13	23.37	91278
2009-03-13	23.42	24.42	23.33	24.20	74461
2009-03-16	24.30	24.84	23.84	24.03	130745
2009-03-17	24.05	24.83	23.94	24.65	58768
2009-03-18	24.61	26.46	24.30	26.07	102700
2009-03-19	26.07	26.45	25.81	25.89	132029
2009-03-20	26.10	26.84	26.10	26.49	87575
2009-03-23	27.10	28.83	26.97	28.83	90355
2009-03-24	28.70	28.82	27.72	27.81	120240
2009-03-25	28.01	29.04	26.84	28.32	83690
2009-03-26	28.72	30.17	28.72	29.91	109108
2009-03-27	29.50	30.21	28.74	28.76	88632
2009-03-30	28.10	28.76	27.57	28.55	112708
2009-03-31	28.95	30.86	27.84	27.84	173397
2009-04-01	27.54	29.29	27.08	28.86	198262
2009-04-02	33.24	35.72	32.25	34.58	410619
2009-04-03	34.67	36.71	34.67	36.70	145884
2009-04-06	36.31	36.55	35.39	35.75	182119
2009-04-07	35.43	36.22	35.16	36.06	119706
2009-04-08	36.22	37.26	35.00	35.34	106939
2009-04-09	36.15	37.79	36.09	37.78	124873
2009-04-13	37.46	38.15	37.26	37.89	70912
2009-04-14	37.58	37.84	36.30	36.32	76511
2009-04-15	36.28	37.70	36.28	37.56	54344
2009-04-16	37.80	38.54	36.67	38.37	114486
2009-04-17	38.49	39.02	37.76	38.07	90851
2009-04-20	37.35	37.35	36.20	36.48	81061
2009-04-21	36.44	37.27	35.94	36.97	87799
2009-04-22	36.28	38.18	36.23	36.86	89909
2009-04-23	37.00	37.00	35.82	36.42	84869
2009-04-24	36.95	37.43	36.50	36.62	111297
2009-04-27	35.94	37.20	35.57	37.13	105666
2009-04-28	36.67	38.14	36.07	37.28	170038
2009-04-29	37.48	38.80	36.81	37.93	154495
2009-04-30	38.13	38.32	36.92	37.29	201486
2009-05-01	37.29	37.75	36.45	37.36	136715
2009-05-04	37.60	37.79	37.10	37.79	93907
2009-05-05	37.48	37.72	37.03	37.38	102620
2009-05-06	37.71	38.06	36.51	36.73	91029
2009-05-07	37.08	37.13	36.04	36.68	97172
2009-05-08	37.06	37.75	36.54	37.28	95016
2009-05-11	36.50	36.50	35.74	35.78	90812
2009-05-12	35.89	35.89	34.50	34.99	91995
2009-05-13	34.55	34.55	32.70	33.33	136356
2009-05-14	33.58	34.81	33.33	33.82	78315
2009-05-15	33.76	34.02	32.82	33.53	92087
2009-05-18	33.87	34.61	33.68	34.59	67348
2009-05-19	34.25	34.50	33.56	33.73	96804
2009-05-20	34.09	34.47	33.44	33.67	139067
2009-05-21	33.33	33.71	32.76	33.34	80937
2009-05-22	33.66	33.91	32.90	33.41	90591
2009-05-26	33.09	35.00	33.06	34.52	149683
2009-05-27	34.39	34.68	33.46	33.59	61412
2009-05-28	33.95	34.03	32.36	33.85	56464
2009-05-29	33.55	34.18	33.16	34.15	85176
2009-06-01	32.60	34.45	31.55	34.30	124129
2009-06-02	34.03	35.68	33.86	35.51	152617
2009-06-03	35.78	35.78	34.98	35.74	73651
2009-06-04	35.78	36.46	34.98	35.81	73745
2009-06-05	36.04	36.63	35.52	36.28	51797
2009-06-08	36.00	36.66	35.40	36.07	78533
2009-06-09	36.16	36.76	35.81	36.34	88931
2009-06-10	36.75	37.46	35.97	37.29	128801
2009-06-11	37.51	38.05	37.51	37.77	123193
2009-06-12	37.53	38.12	37.28	38.07	74199
2009-06-15	37.50	37.90	36.99	37.82	74812
2009-06-16	38.19	38.91	37.98	38.30	90287
2009-06-17	38.14	39.40	38.05	38.84	71625
2009-06-18	38.68	39.11	38.48	38.84	72121
2009-06-19	39.38	39.60	38.65	38.82	82429
2009-06-22	38.65	38.71	37.49	37.60	111570
2009-06-23	37.89	38.06	36.91	37.04	61357
2009-06-24	37.48	38.01	36.01	36.62	83599
2009-06-25	36.44	37.06	36.30	36.97	46448
2009-06-26	36.93	37.40	36.16	37.40	200717
2009-06-29	37.23	37.65	36.51	36.84	67634
2009-06-30	36.98	37.61	36.65	37.17	181631
2009-07-01	40.03	41.87	38.69	38.74	342299
2009-07-02	38.45	38.90	36.70	36.70	244693
2009-07-06	37.43	38.85	37.43	38.59	161005
2009-07-07	38.66	38.80	38.12	38.27	104323
2009-07-08	38.46	38.71	38.01	38.24	131627
2009-07-09	38.37	38.49	37.53	37.59	79779
2009-07-10	37.48	38.00	37.41	37.92	52025
2009-07-13	37.96	38.57	37.49	38.51	183616
2009-07-14	38.57	38.60	38.25	38.37	75603
2009-07-15	38.65	38.90	38.03	38.55	231783
2009-07-16	38.45	39.20	38.45	39.09	132491
2009-07-17	39.23	39.23	38.60	38.97	80363
2009-07-20	39.29	39.51	38.92	39.31	140220
2009-07-21	39.39	39.56	38.28	38.97	139536
2009-07-22	38.78	39.41	38.57	39.14	120275
2009-07-23	38.97	39.44	38.56	38.78	172594
2009-07-24	38.51	39.33	38.50	38.86	118668
2009-07-27	39.16	39.16	38.68	39.10	114088
2009-07-28	38.97	39.63	38.91	39.59	98896
2009-07-29	39.36	39.86	39.21	39.62	72950
2009-07-30	39.90	40.15	39.43	39.82	192595
2009-07-31	39.83	39.91	38.92	38.92	219666
2009-08-03	39.43	39.43	38.77	39.23	141041
2009-08-04	39.02	39.68	38.88	39.65	194631
2009-08-05	39.78	40.03	38.99	39.65	90285
2009-08-06	39.90	39.90	38.65	39.28	58630
2009-08-07	39.89	40.28	39.78	40.11	126389
2009-08-10	39.77	40.20	39.77	40.11	85676
2009-08-11	39.91	40.16	39.27	39.71	96676
2009-08-12	39.78	41.27	39.62	40.96	73234
2009-08-13	41.31	41.91	41.12	41.76	53995
2009-08-14	41.59	41.73	40.91	41.26	83144
2009-08-17	40.46	41.06	40.16	40.85	59920
2009-08-18	41.14	41.67	41.02	41.35	56731
2009-08-19	40.80	41.84	40.78	41.64	44632
2009-08-20	41.46	41.88	41.40	41.78	40717
2009-08-21	42.04	42.99	42.04	42.79	75644
2009-08-24	43.02	43.02	41.40	41.90	115004
2009-08-25	41.99	43.00	41.81	42.69	82768
2009-08-26	42.53	43.34	42.40	42.60	38360
2009-08-27	42.60	42.60	41.54	42.00	51244
2009-08-28	42.23	42.51	41.10	41.54	35022
2009-08-31	41.17	41.19	39.79	39.89	116235
2009-09-01	39.53	40.14	37.94	38.88	175244
2009-09-02	38.60	39.56	38.60	39.21	85403
2009-09-03	39.60	39.94	38.62	39.90	38210
2009-09-04	39.93	40.33	39.48	40.28	58554
2009-09-08	40.50	40.51	39.87	40.51	27625
2009-09-09	40.60	41.40	40.31	40.92	33430
2009-09-10	40.92	41.71	40.66	41.71	43246
2009-09-11	41.71	41.76	41.21	41.53	21607
2009-09-14	41.23	42.69	41.23	42.67	35056
2009-09-15	42.49	43.28	42.49	43.24	41104
2009-09-16	43.25	44.12	43.02	44.04	61750
2009-09-17	44.11	44.92	43.89	44.92	53211
2009-09-18	44.97	45.00	44.31	44.44	61994
2009-09-21	44.17	44.52	43.92	44.37	17178
2009-09-22	44.55	44.79	43.36	43.41	40754
2009-09-23	42.68	43.70	42.68	43.20	146111
2009-09-24	43.31	44.16	43.16	44.05	118621
2009-09-25	43.85	44.65	43.81	44.40	53608
2009-09-28	44.49	45.26	44.18	44.44	61228
2009-09-29	44.35	45.60	44.24	45.06	62473
2009-09-30	45.14	45.14	44.10	44.45	71958
2009-10-01	44.20	45.17	44.07	44.81	77400
2009-10-02	44.52	44.89	44.25	44.51	43079
2009-10-05	44.59	44.83	44.41	44.68	44983
2009-10-06	44.95	45.39	44.61	44.99	36854
2009-10-07	44.93	45.30	44.67	44.98	41829
2009-10-08	45.17	46.30	44.95	45.46	72396
2009-10-09	45.46	46.44	45.21	46.36	45176
2009-10-12	46.61	46.86	45.25	45.30	26700
2009-10-13	45.34	45.34	44.53	44.79	29609
2009-10-14	45.20	46.32	45.20	46.20	31342
2009-10-15	46.00	46.67	45.85	46.55	48680
2009-10-16	46.33	46.33	45.16	45.26	88790
2009-10-19	45.28	46.21	45.18	45.66	28807
2009-10-20	45.60	45.71	44.66	45.29	140008
2009-10-21	45.11	45.93	45.07	45.31	196256
2009-10-22	45.11	45.71	45.01	45.37	32647
2009-10-23	45.43	45.49	45.25	45.32	45124
2009-10-26	45.32	46.01	45.04	45.30	60124
2009-10-27	45.43	45.83	45.04	45.27	51148
2009-10-28	43.51	45.99	43.10	43.59	112974
2009-10-29	43.94	44.00	42.11	42.56	72450
2009-10-30	42.18	43.11	40.71	42.07	134526
2009-11-02	42.42	42.42	41.33	41.88	97292
2009-11-03	41.67	42.20	41.09	41.34	60882
2009-11-04	41.44	41.51	39.81	40.27	198699
2009-11-05	40.49	41.99	40.14	41.99	54667
2009-11-06	41.54	42.35	41.35	42.17	160359
2009-11-09	42.66	43.00	42.03	42.44	95993
2009-11-10	42.30	42.96	42.26	42.55	28548
2009-11-11	42.89	43.00	42.32	42.91	27843
2009-11-12	42.79	44.09	42.50	43.42	196931
2009-11-13	43.70	44.22	42.89	43.92	56389
2009-11-16	44.30	45.30	44.30	45.16	49093
2009-11-17	45.04	45.43	44.61	45.06	46721
2009-11-18	45.12	45.33	44.02	44.55	81496
2009-11-19	44.20	44.20	43.70	44.00	40421
2009-11-20	43.82	44.51	43.82	44.16	37828
2009-11-23	44.29	45.54	44.29	45.15	38931
2009-11-24	45.36	45.36	44.49	44.90	40444
2009-11-25	45.23	45.43	44.40	44.44	33666
2009-11-27	43.60	43.82	43.23	43.56	49614
2009-11-30	43.27	44.03	42.72	43.95	96234
2009-12-01	44.11	44.49	43.84	44.10	109333
2009-12-02	44.27	45.30	44.04	44.50	53977
2009-12-03	44.61	45.76	44.31	45.43	110868
2009-12-04	46.01	46.85	45.73	46.58	73892
2009-12-07	46.71	47.30	46.51	47.07	55291
2009-12-08	46.89	47.05	46.08	46.26	65602
2009-12-09	46.43	46.43	45.02	45.28	50623
2009-12-10	45.77	46.70	45.57	45.60	108734
2009-12-11	45.78	47.04	45.55	46.75	61232
2009-12-14	47.04	47.74	46.50	47.64	25165
2009-12-15	47.64	48.80	47.64	47.76	57288
2009-12-16	48.23	48.69	47.44	47.82	47810
2009-12-17	47.65	47.98	47.16	47.76	58047
2009-12-18	48.20	48.34	46.77	47.46	148387
2009-12-21	47.86	48.36	47.57	47.86	38829
2009-12-22	48.01	48.32	47.76	47.96	49899
2009-12-23	47.63	48.01	46.70	47.99	132959
2009-12-24	48.14	48.30	47.93	48.19	17643
2009-12-28	48.51	48.66	48.02	48.32	26213
2009-12-29	48.08	48.33	48.00	48.18	51482
2009-12-30	48.21	48.63	48.04	48.52	124889
2009-12-31	48.89	48.89	48.08	48.11	48756
2010-01-04	48.80	49.42	48.62	49.11	56034
2010-01-05	48.93	49.27	48.31	48.37	133918
2010-01-06	49.67	52.40	49.67	50.58	522162
2010-01-07	52.99	53.49	51.80	52.69	228254
2010-01-08	52.83	54.54	52.81	54.47	150791
2010-01-11	54.90	55.38	54.41	54.42	117467
2010-01-12	54.42	54.85	54.22	54.44	123872
2010-01-13	54.70	54.85	54.06	54.15	212973
2010-01-14	54.24	54.58	53.67	53.83	128738
2010-01-15	53.58	53.93	52.50	53.20	151174
2010-01-19	53.46	53.80	53.07	53.18	159878
2010-01-20	52.99	53.02	52.07	52.36	130586
2010-01-21	52.41	53.09	51.30	51.39	144342
2010-01-22	51.13	51.39	50.41	50.60	119023
2010-01-25	50.97	52.23	50.28	51.80	110498
2010-01-26	51.78	52.41	51.47	51.55	102979
2010-01-27	51.61	52.66	51.50	52.34	52562
2010-01-28	52.28	52.28	50.45	50.45	99707
2010-01-29	50.76	51.22	50.24	50.24	81260
2010-02-01	50.41	50.89	50.08	50.65	51541
2010-02-02	50.81	51.26	49.63	50.68	158981
2010-02-03	50.62	51.28	50.45	50.74	56543
2010-02-04	50.53	51.15	50.41	50.67	123358
2010-02-05	50.63	51.55	50.41	51.12	144234
2010-02-08	51.21	51.33	50.25	50.46	79745
2010-02-09	50.91	51.20	50.27	50.99	44278
2010-02-10	51.04	51.99	50.80	51.27	62983
2010-02-11	50.99	51.99	50.99	51.96	46866
2010-02-12	51.60	52.10	51.25	52.10	57340
2010-02-16	52.48	52.48	51.38	52.10	64637
2010-02-17	52.40	52.40	51.60	52.14	91557
2010-02-18	52.00	53.18	51.74	53.16	80660
2010-02-19	53.15	54.11	53.05	53.93	47344
2010-02-22	54.25	54.25	53.66	53.90	48836
2010-02-23	53.98	54.18	53.30	53.40	45934
2010-02-24	53.40	54.16	53.03	53.14	54309
2010-02-25	52.43	53.34	52.11	53.28	44489
2010-02-26	53.16	53.40	52.51	52.56	61565
2010-03-01	52.74	53.62	52.63	53.60	65664
2010-03-02	53.80	54.99	53.66	53.84	93621
2010-03-03	54.10	54.26	53.30	53.59	61624
2010-03-04	53.87	53.87	53.04	53.16	59519
2010-03-05	53.52	54.61	53.28	54.46	69760
2010-03-08	54.35	54.99	54.35	54.96	27086
2010-03-09	54.94	55.18	54.45	54.61	91724
2010-03-10	54.17	55.16	54.07	54.88	79775
2010-03-11	54.53	54.70	54.02	54.21	35372
2010-03-12	54.25	54.96	54.23	54.79	45297
2010-03-15	54.57	54.57	53.69	54.12	65510
2010-03-16	54.35	54.35	53.51	53.91	30503
2010-03-17	54.15	54.15	53.26	54.01	31180
2010-03-18	53.91	54.57	53.91	54.12	25104
2010-03-19	54.19	54.44	54.06	54.34	73421
2010-03-22	54.08	55.72	53.92	55.28	91208
2010-03-23	55.21	55.79	54.71	55.74	22684
2010-03-24	55.67	55.67	54.26	54.32	75087
2010-03-25	54.81	54.81	53.69	53.77	32914
2010-03-26	53.80	53.84	53.00	53.61	31006
2010-03-29	53.60	53.95	53.45	53.46	34653
2010-03-30	53.40	54.20	53.05	53.53	78746
2010-03-31	52.96	52.98	51.30	51.50	147858
2010-04-01	51.68	51.98	50.96	51.50	69719
2010-04-05	51.90	51.90	51.08	51.39	70017
2010-04-06	51.31	52.06	50.86	51.73	92133
2010-04-07	51.87	51.87	51.27	51.66	59887
2010-04-08	51.51	51.77	51.04	51.09	67158
2010-04-09	51.21	51.71	50.81	51.69	72610
2010-04-12	51.57	51.68	51.31	51.67	51981
2010-04-13	51.41	51.68	51.29	51.60	54930
2010-04-14	51.69	52.34	51.56	52.32	45149
2010-04-15	52.43	52.43	51.88	51.94	36147
2010-04-16	51.92	52.32	51.40	51.78	45785
2010-04-19	51.74	51.99	51.11	51.25	90070
2010-04-20	51.37	51.50	51.05	51.24	45201
2010-04-21	51.27	51.59	50.85	51.15	73251
2010-04-22	50.97	51.61	50.85	51.30	73260
2010-04-23	51.42	51.55	50.91	51.00	62562
2010-04-26	50.95	51.11	50.76	50.81	47704
2010-04-27	50.76	51.02	49.84	49.92	93388
2010-04-28	50.05	50.50	49.80	49.83	36729
2010-04-29	50.23	50.84	49.52	50.50	90275
2010-04-30	50.43	51.12	48.85	48.87	102163
2010-05-03	48.83	49.57	48.44	48.61	100598
2010-05-04	48.22	48.48	47.39	47.93	84828
2010-05-05	47.94	48.05	47.53	47.89	115942
2010-05-06	47.87	48.13	45.73	46.05	106328
2010-05-07	46.05	46.39	45.27	45.27	74300
2010-05-10	46.64	46.98	46.25	46.95	72835
2010-05-11	46.15	47.66	46.15	47.40	52148
2010-05-12	47.46	48.28	46.66	48.16	200710
2010-05-13	48.02	48.38	47.72	48.05	52153
2010-05-14	47.61	47.91	47.21	47.76	67596
2010-05-17	48.09	49.15	46.88	47.17	140932
2010-05-18	47.78	47.90	46.95	47.34	61250
2010-05-19	47.10	48.48	47.10	48.25	87436
2010-05-20	47.34	47.58	45.61	45.64	100368
2010-05-21	45.24	46.10	45.13	45.75	70951
2010-05-24	45.71	46.13	44.95	44.97	33863
2010-05-25	44.32	44.43	43.47	44.25	54429
2010-05-26	44.67	45.64	44.48	45.02	79645
2010-05-27	45.96	45.96	45.45	45.80	45018
2010-05-28	46.03	46.03	44.75	45.00	80357
2010-06-01	44.54	45.42	44.06	44.75	125181
2010-06-02	45.17	45.40	44.79	45.13	82987
2010-06-03	45.10	45.39	44.90	45.07	78596
2010-06-04	44.50	44.75	43.59	43.88	133098
2010-06-07	44.01	44.01	41.73	41.85	68825
2010-06-08	41.93	41.93	40.48	40.92	51777
2010-06-09	41.14	41.23	39.81	40.03	62439
2010-06-10	40.80	41.03	40.33	40.96	87013
2010-06-11	40.42	42.03	40.18	42.00	92825
2010-06-14	42.50	42.57	41.48	41.70	65159
2010-06-15	42.12	42.66	41.61	42.54	47788
2010-06-16	42.06	42.85	42.00	42.48	59923
2010-06-17	42.39	42.51	41.61	42.36	60233
2010-06-18	42.49	42.85	42.30	42.51	82905
2010-06-21	43.10	43.16	41.72	41.97	47364
2010-06-22	42.15	42.37	40.92	41.01	69746
2010-06-23	40.80	41.41	40.59	41.08	118394
2010-06-24	40.85	41.27	40.66	40.98	69125
2010-06-25	41.03	41.97	40.73	41.84	168496
2010-06-28	41.91	42.27	41.57	41.72	68458
2010-06-29	41.20	41.62	40.57	41.03	193851
2010-06-30	41.85	44.37	41.74	44.02	198935
2010-07-01	44.02	44.04	41.89	43.39	140198
2010-07-02	43.79	43.96	43.20	43.33	73783
2010-07-06	43.75	44.35	42.01	42.16	79776
2010-07-07	42.42	43.54	41.94	43.35	62791
2010-07-08	43.59	44.59	43.59	44.53	71863
2010-07-09	44.54	45.08	44.07	44.63	93009
2010-07-12	44.50	45.15	44.25	44.75	90858
2010-07-13	45.20	46.19	45.01	45.92	77694
2010-07-14	45.76	46.02	45.31	45.64	26749
2010-07-15	45.63	45.93	43.95	44.02	117793
2010-07-16	43.61	43.87	42.29	42.33	83743
2010-07-19	42.58	43.27	42.03	43.10	44858
2010-07-20	42.54	44.22	42.50	44.00	50994
2010-07-21	44.00	44.00	42.62	42.78	48083
2010-07-22	43.25	44.57	43.25	44.00	80133
2010-07-23	43.72	44.09	43.44	43.98	122704
2010-07-26	43.97	44.05	43.76	43.98	123305
2010-07-27	44.00	44.00	43.61	43.95	88183
2010-07-28	43.81	43.99	43.47	43.54	46623
2010-07-29	43.95	44.00	43.03	43.41	48113
2010-07-30	43.11	44.04	42.74	43.96	65167
2010-08-02	44.44	44.59	43.67	43.97	108496
2010-08-03	43.79	44.12	43.37	43.66	99784
2010-08-04	43.74	44.16	43.44	44.00	56524
2010-08-05	43.61	44.20	43.60	43.66	55735
2010-08-06	43.24	43.65	42.46	43.56	46713
2010-08-09	43.90	44.35	43.60	44.27	51499
2010-08-10	43.86	43.86	42.84	43.13	51414
2010-08-11	42.33	42.33	41.12	41.24	74220
2010-08-12	41.02	41.88	40.78	41.64	54315
2010-08-13	41.44	41.44	40.35	40.38	50825
2010-08-16	40.38	41.17	40.30	40.74	63984
2010-08-17	41.23	41.81	41.16	41.42	84486
2010-08-18	41.31	41.73	40.96	41.19	37965
2010-08-19	41.24	41.24	39.66	39.74	63059
2010-08-20	39.51	40.10	38.90	39.96	70527
2010-08-23	40.07	40.24	38.90	39.02	63634
2010-08-24	38.64	39.01	38.25	38.56	46746
2010-08-25	38.43	39.64	38.14	39.53	44981
2010-08-26	39.68	39.81	39.09	39.72	71360
2010-08-27	39.86	40.60	39.42	40.47	44143
2010-08-30	40.19	40.79	39.37	39.46	50798
2010-08-31	39.57	40.08	38.99	39.26	88409
2010-09-01	39.84	41.00	39.53	41.00	49351
2010-09-02	40.74	41.69	40.60	41.24	42530
2010-09-03	41.72	42.25	41.59	41.98	27920
2010-09-07	41.60	41.80	40.60	40.86	42133
2010-09-08	40.85	41.46	40.74	41.00	32446
2010-09-09	41.38	41.89	41.35	41.81	23364
2010-09-10	42.06	42.77	41.83	42.38	30846
2010-09-13	42.88	43.44	42.42	43.28	52883
2010-09-14	43.30	43.61	42.80	43.36	45530
2010-09-15	43.09	43.57	42.93	43.47	26875
2010-09-16	43.35	43.44	43.00	43.13	21729
2010-09-17	43.53	43.57	42.53	42.72	113284
2010-09-20	42.78	44.53	42.56	44.44	63499
2010-09-21	44.29	44.96	43.62	44.39	45460
2010-09-22	44.29	44.60	43.82	44.16	39589
2010-09-23	43.75	44.33	42.79	42.83	36494
2010-09-24	43.20	44.34	42.96	44.28	41575
2010-09-27	44.40	44.40	43.37	44.01	59335
2010-09-28	44.24	45.30	43.58	45.25	52680
2010-09-29	44.98	45.67	44.58	44.71	67298
2010-09-30	44.88	45.10	44.07	44.15	43004
2010-10-01	44.63	44.82	43.91	44.21	29384
2010-10-04	44.22	44.22	42.72	42.91	34153
2010-10-05	43.46	45.07	43.23	44.93	59681
2010-10-06	44.71	44.86	43.93	44.42	63717
2010-10-07	44.78	45.63	44.59	45.12	43897
2010-10-08	45.26	46.16	44.38	45.91	32690
2010-10-11	46.00	46.24	45.82	45.83	26112
2010-10-12	45.84	46.11	45.17	45.62	51514
2010-10-13	45.80	47.14	45.78	46.73	46733
2010-10-14	46.60	46.79	46.17	46.79	40711
2010-10-15	47.48	47.48	46.03	46.92	64994
2010-10-18	47.17	47.36	46.41	46.94	30147
2010-10-19	48.40	48.40	45.76	46.08	43609
2010-10-20	46.08	46.08	44.47	45.09	78960
2010-10-21	45.12	45.83	44.84	45.41	78788
2010-10-22	45.41	45.67	45.28	45.39	42173
2010-10-25	45.56	46.24	45.56	45.66	37655
2010-10-26	45.56	46.12	45.48	45.57	46155
2010-10-27	45.38	46.47	45.31	46.29	62586
2010-10-28	46.75	46.75	45.34	45.95	37641
2010-10-29	45.91	46.31	45.88	46.03	30459
2010-11-01	45.99	46.90	45.90	46.49	52310
2010-11-02	46.95	48.09	46.80	48.06	41113
2010-11-03	48.03	48.15	47.03	47.52	47638
2010-11-04	48.21	49.89	48.21	49.67	54487
2010-11-05	49.94	50.22	49.03	49.40	26619
2010-11-08	49.08	49.75	48.90	49.70	19339
2010-11-09	49.80	49.94	49.03	49.26	36833
2010-11-10	49.25	50.08	49.00	50.03	38050
2010-11-11	49.53	50.20	49.29	49.87	17257
2010-11-12	49.36	49.93	49.33	49.38	24703
2010-11-15	49.51	50.53	49.51	50.06	24452
2010-11-16	49.60	49.73	48.30	48.40	49192
2010-11-17	48.63	48.63	48.11	48.13	21274
2010-11-18	48.74	49.44	48.45	48.86	29056
2010-11-19	48.93	49.68	48.76	49.55	25257
2010-11-22	49.48	50.22	49.24	49.88	45871
2010-11-23	48.87	49.80	48.80	49.10	25259
2010-11-24	49.59	52.23	49.51	52.14	55806
2010-11-26	51.76	52.00	51.49	51.81	14128
2010-11-29	51.49	51.90	50.45	51.70	32407
2010-11-30	51.45	51.67	50.81	51.27	53533
2010-12-01	52.01	52.71	52.01	52.65	46780
2010-12-02	52.60	53.49	52.60	53.37	38367
2010-12-03	52.90	53.55	52.68	53.26	57498
2010-12-06	53.01	53.74	52.70	53.59	21004
2010-12-07	54.07	54.42	53.39	53.96	46155
2010-12-08	54.24	54.24	53.60	53.64	60714
2010-12-09	54.16	54.16	53.48	53.83	40791
2010-12-10	54.06	54.42	53.33	54.35	25632
2010-12-13	54.50	54.50	53.41	53.68	33551
2010-12-14	53.97	54.21	53.52	53.79	32544
2010-12-15	53.81	54.29	53.62	53.81	43738
2010-12-16	53.89	54.32	53.61	54.23	32479
2010-12-17	54.23	55.03	53.51	55.03	109070
2010-12-20	55.15	55.15	54.26	54.34	32924
2010-12-21	54.51	54.70	54.29	54.56	28482
2010-12-22	54.63	54.63	53.81	53.95	33332
2010-12-23	54.06	54.80	54.06	54.42	13336
2010-12-27	54.31	55.00	54.31	54.77	12429
2010-12-28	54.80	55.44	54.78	55.12	28666
2010-12-29	55.37	55.40	54.76	55.23	10475
2010-12-30	55.35	55.89	55.13	55.13	14323
2010-12-31	54.90	55.38	54.63	55.05	46979
2011-01-03	55.46	57.12	55.17	56.36	48831
2011-01-04	56.75	56.75	54.68	54.68	77089
2011-01-05	54.96	57.00	54.79	56.99	80853
2011-01-06	56.91	57.37	54.57	55.26	110390
2011-01-07	55.54	55.54	53.27	53.88	88926
2011-01-10	53.51	54.48	53.27	54.10	74325
2011-01-11	54.47	55.05	54.27	54.96	35997
2011-01-12	55.34	56.06	55.16	55.57	41737
2011-01-13	55.74	55.97	55.07	55.48	23929
2011-01-14	55.32	56.25	55.07	56.16	59393
2011-01-18	55.80	56.48	55.48	55.99	50324
2011-01-19	55.49	56.39	53.78	53.98	60040
2011-01-20	53.77	54.14	53.34	53.57	65489
2011-01-21	53.74	53.82	52.50	53.00	76213
2011-01-24	53.01	53.99	53.01	53.88	73566
2011-01-25	53.45	54.59	53.12	54.47	63636
2011-01-26	54.79	55.47	54.24	55.28	51538
2011-01-27	55.11	56.25	55.11	55.97	40611
2011-01-28	56.02	56.04	54.78	54.89	124450
2011-01-31	55.29	56.24	54.75	55.76	98525
2011-02-01	56.11	57.30	55.87	56.52	64923
2011-02-02	56.30	56.71	56.06	56.53	31236
2011-02-03	56.64	57.28	55.03	56.70	98569
2011-02-04	56.54	57.11	56.09	56.96	68011
2011-02-07	56.98	57.98	56.91	57.59	83660
2011-02-08	57.62	57.62	56.77	57.32	57262
2011-02-09	56.94	57.20	56.65	56.95	58000
2011-02-10	56.67	57.10	56.41	56.74	32844
2011-02-11	56.39	57.50	56.20	57.50	39196
2011-02-14	57.26	57.30	56.51	56.88	24971
2011-02-15	56.88	56.98	56.61	56.70	61251
2011-02-16	56.81	56.87	56.45	56.69	27152
2011-02-17	56.50	57.15	56.42	56.87	73668
2011-02-18	56.96	57.48	56.73	57.39	57343
2011-02-22	56.91	57.26	56.57	56.89	54424
2011-02-23	56.86	57.01	55.78	55.82	84779
2011-02-24	56.06	56.08	55.17	55.62	61385
2011-02-25	55.70	56.52	55.35	56.45	51816
2011-02-28	56.74	56.86	56.00	56.40	70987
2011-03-01	56.61	56.61	54.88	55.54	76380
2011-03-02	55.43	55.85	55.10	55.66	35694
2011-03-03	56.34	57.08	56.34	56.80	35556
2011-03-04	56.95	57.26	56.22	57.26	60502
2011-03-07	57.42	57.66	55.21	55.21	86996
2011-03-08	55.34	56.77	54.98	56.34	36488
2011-03-09	56.33	56.70	55.87	56.47	23676
2011-03-10	55.55	55.55	53.87	54.22	65271
2011-03-11	53.92	54.57	53.82	54.18	26910
2011-03-14	53.55	54.60	53.37	54.01	43245
2011-03-15	52.85	53.53	52.85	53.22	50799
2011-03-16	52.91	53.10	51.88	51.90	78468
2011-03-17	52.68	52.91	51.95	52.06	30339
2011-03-18	52.50	52.93	52.13	52.88	51321
2011-03-21	53.47	54.41	53.47	54.32	33746
2011-03-22	54.49	54.49	53.56	54.05	40132
2011-03-23	54.27	54.65	54.02	54.48	45493
2011-03-24	54.75	54.85	54.10	54.60	26882
2011-03-25	54.78	56.24	54.62	55.05	60360
2011-03-28	55.15	55.70	54.68	54.93	70162
2011-03-29	54.88	55.74	54.62	54.90	92607
2011-03-30	54.63	56.23	54.63	54.74	78698
2011-03-31	54.63	54.63	52.74	53.01	112188
2011-04-01	53.27	53.35	52.52	52.60	49819
2011-04-04	52.63	52.97	52.32	52.90	41537
2011-04-05	52.73	53.97	52.73	53.38	78576
2011-04-06	53.44	53.68	53.15	53.35	54803
2011-04-07	53.32	53.57	53.01	53.32	70973
2011-04-08	53.69	54.35	53.05	53.32	94420
2011-04-11	53.37	53.47	52.89	53.00	62106
2011-04-12	52.87	53.25	52.40	52.42	57826
2011-04-13	52.83	52.83	51.73	52.00	80794
2011-04-14	51.77	52.10	50.81	52.08	129717
2011-04-15	51.96	52.16	51.75	52.09	55770
2011-04-18	51.77	51.91	50.58	50.95	44890
2011-04-19	51.21	51.35	50.34	50.49	34593
2011-04-20	51.30	51.31	50.63	50.97	36943
2011-04-21	51.37	51.51	50.44	50.87	31802
2011-04-25	50.59	50.73	49.94	50.09	32631
2011-04-26	50.30	51.26	50.30	51.05	63047
2011-04-27	50.98	51.55	50.88	51.28	45452
2011-04-28	51.25	51.67	51.15	51.62	48459
2011-04-29	51.78	51.83	51.53	51.76	35655
2011-05-02	52.06	52.07	51.56	51.86	117553
2011-05-03	51.72	52.33	51.57	52.00	68710
2011-05-04	52.02	52.19	51.43	51.46	69057
2011-05-05	51.25	52.24	51.10	51.45	71707
2011-05-06	52.15	52.44	51.49	51.52	74531
2011-05-09	51.55	51.78	51.19	51.34	44715
2011-05-10	51.72	52.68	51.57	52.46	54672
2011-05-11	52.44	52.56	51.29	51.49	24717
2011-05-12	51.26	52.80	50.96	52.70	35603
2011-05-13	52.84	52.84	51.29	51.67	56674
2011-05-16	51.21	51.40	50.84	50.85	41352
2011-05-17	50.77	51.35	50.56	51.09	48285
2011-05-18	51.11	51.89	51.03	51.73	40659
2011-05-19	52.15	52.18	51.30	51.52	31095
2011-05-20	51.31	51.89	51.05	51.30	104525
2011-05-23	50.77	51.46	50.62	51.13	63584
2011-05-24	51.16	51.31	50.50	50.76	54496
2011-05-25	50.70	51.56	50.70	51.42	49832
2011-05-26	51.19	52.33	51.19	52.25	40931
2011-05-27	52.48	52.89	52.13	52.45	21424
2011-05-31	52.90	53.93	52.39	53.62	107198
2011-06-01	53.61	53.62	51.33	51.35	66853
2011-06-02	51.53	51.61	51.14	51.48	47718
2011-06-03	50.82	51.23	50.47	50.56	42250
2011-06-06	50.53	50.65	49.94	50.19	34828
2011-06-07	50.57	50.64	50.22	50.36	21430
2011-06-08	50.28	50.70	50.28	50.39	55433
2011-06-09	50.49	50.67	50.12	50.20	31796
2011-06-10	50.11	50.58	49.71	50.12	51646
2011-06-13	50.19	50.34	49.63	49.63	49327
2011-06-14	50.13	50.90	49.98	50.71	50479
2011-06-15	50.20	50.54	49.88	50.06	37226
2011-06-16	50.23	51.25	50.02	50.33	35340
2011-06-17	50.61	51.01	50.08	50.38	105929
2011-06-20	50.36	51.31	50.06	50.98	28431
2011-06-21	51.46	52.05	51.20	51.88	44293
2011-06-22	51.67	52.10	51.23	51.24	23018
2011-06-23	50.83	51.61	50.38	51.39	39921
2011-06-24	51.46	51.49	50.70	50.90	74699
2011-06-27	50.79	52.41	50.68	51.97	34779
2011-06-28	52.26	52.94	51.95	52.93	40723
2011-06-29	53.00	55.19	53.00	54.50	92924
2011-06-30	54.76	56.36	54.58	56.19	74745
2011-07-01	56.36	59.16	56.36	58.45	79135
2011-07-05	58.28	58.28	57.76	58.15	49704
2011-07-06	58.22	58.91	57.80	58.91	42416
2011-07-07	59.34	61.22	59.13	60.49	84936
2011-07-08	60.00	60.19	58.95	59.69	79592
2011-07-11	58.79	59.75	58.39	58.81	58785
2011-07-12	58.44	59.42	58.44	58.80	47524
2011-07-13	59.22	59.25	58.22	58.65	57159
2011-07-14	58.79	59.21	57.57	57.63	42918
2011-07-15	57.87	58.41	57.58	58.01	36040
2011-07-18	57.80	57.92	56.68	56.84	19061
2011-07-19	57.44	57.97	57.20	57.93	44802
2011-07-20	58.12	58.12	57.50	57.71	33330
2011-07-21	58.06	59.09	57.73	58.62	43260
2011-07-22	58.50	58.50	57.72	58.03	25515
2011-07-25	57.51	58.23	57.16	57.42	38913
2011-07-26	57.48	57.48	56.43	56.47	30494
2011-07-27	56.32	56.32	55.21	55.33	56974
2011-07-28	55.24	55.89	54.91	54.95	38018
2011-07-29	54.47	55.59	53.65	54.85	62412
2011-08-01	55.42	55.46	54.05	54.60	45299
2011-08-02	54.30	55.05	53.68	53.80	78938
2011-08-03	53.88	54.64	52.71	54.15	39339
2011-08-04	53.24	54.40	52.82	52.84	103621
2011-08-05	53.38	53.89	51.08	52.50	74285
2011-08-08	51.40	53.01	47.40	47.51	108853
2011-08-09	48.53	50.59	46.52	50.59	98538
2011-08-10	49.27	49.71	47.25	47.30	57537
2011-08-11	47.71	50.76	46.98	49.96	68798
2011-08-12	50.30	50.30	48.66	49.46	46084
2011-08-15	49.82	50.54	49.12	50.46	48065
2011-08-16	50.09	50.62	49.25	50.29	50904
2011-08-17	50.66	50.81	49.29	49.86	20747
2011-08-18	48.35	48.51	45.98	46.59	72091
2011-08-19	45.96	47.32	45.54	45.94	57936
2011-08-22	46.86	47.12	45.45	45.88	40267
2011-08-23	46.05	48.42	46.05	48.39	52471
2011-08-24	48.29	49.60	48.14	49.17	33737
2011-08-25	49.57	49.85	47.23	47.84	86513
2011-08-26	47.61	49.04	46.69	49.02	29742
2011-08-29	49.64	51.58	49.64	51.38	34420
2011-08-30	51.14	51.82	50.74	51.55	32187
2011-08-31	51.76	52.23	51.04	51.78	77506
2011-09-01	51.77	52.66	50.18	50.54	52500
2011-09-02	49.30	50.39	48.56	48.82	91331
2011-09-06	47.28	48.58	46.68	48.39	90917
2011-09-07	49.01	49.85	48.87	49.77	74869
2011-09-08	49.43	50.18	48.81	48.97	36243
2011-09-09	48.48	48.69	46.81	47.77	65469
2011-09-12	47.29	47.99	46.60	47.85	48130
2011-09-13	48.14	48.95	47.48	48.52	51744
2011-09-14	48.99	50.39	47.81	49.68	44401
2011-09-15	50.07	51.04	49.23	50.87	41744
2011-09-16	51.20	51.36	50.22	50.45	93915
2011-09-19	49.98	49.98	48.65	49.29	25905
2011-09-20	49.42	49.98	48.47	48.48	34807
2011-09-21	48.36	48.43	45.39	45.44	54066
2011-09-22	43.91	45.33	43.69	44.79	100649
2011-09-23	44.85	45.64	44.55	45.23	61903
2011-09-26	45.23	45.78	43.72	45.67	71901
2011-09-27	46.63	48.15	46.28	46.89	54681
2011-09-28	46.99	46.99	44.91	45.07	49727
2011-09-29	46.04	46.57	44.98	46.56	30501
2011-09-30	45.89	46.97	45.18	45.29	88895
2011-10-03	45.15	46.59	43.86	43.91	127494
2011-10-04	43.45	45.01	42.84	43.82	168428
2011-10-05	44.01	45.91	43.24	45.21	86394
2011-10-06	45.21	46.87	45.03	46.70	57908
2011-10-07	46.79	47.46	45.42	45.59	50164
2011-10-10	46.39	47.71	46.39	47.70	43483
2011-10-11	47.42	48.61	47.35	48.35	40192
2011-10-12	48.76	50.02	48.54	49.71	43341
2011-10-13	49.55	49.74	48.38	49.49	33760
2011-10-14	50.18	50.72	49.54	50.61	33744
2011-10-17	50.12	50.47	49.75	50.05	89869
2011-10-18	49.72	50.06	48.04	49.51	93748
2011-10-19	51.07	52.97	50.27	50.39	92840
2011-10-20	50.65	51.54	50.27	50.57	67943
2011-10-21	51.06	51.81	48.51	49.52	95934
2011-10-24	49.77	51.66	49.72	51.49	53331
2011-10-25	51.11	51.11	49.53	49.67	52896
2011-10-26	50.42	50.73	49.06	50.39	55204
2011-10-27	51.95	54.73	51.57	53.99	90348
2011-10-28	53.99	54.28	52.61	53.86	66207
2011-10-31	53.47	53.47	52.32	52.35	37910
2011-11-01	50.51	51.79	49.93	50.52	66714
2011-11-02	51.41	52.39	51.35	52.19	44867
2011-11-03	53.21	54.78	51.78	54.47	66829
2011-11-04	54.07	54.07	53.17	54.04	40425
2011-11-07	53.61	54.00	52.01	53.80	28835
2011-11-08	54.14	55.27	53.29	55.24	65795
2011-11-09	53.58	53.74	51.90	52.30	71941
2011-11-10	53.25	53.25	52.26	52.96	37169
2011-11-11	53.51	54.88	53.51	54.80	36252
2011-11-14	54.37	54.72	53.31	53.97	50447
2011-11-15	53.55	55.65	53.55	55.40	42022
2011-11-16	54.93	55.66	53.93	54.06	51845
2011-11-17	54.23	55.25	53.72	54.06	44109
2011-11-18	54.04	54.77	54.04	54.58	38500
2011-11-21	53.59	54.21	52.74	52.87	29716
2011-11-22	52.91	53.67	52.79	53.22	35881
2011-11-23	52.96	53.15	52.19	52.60	60839
2011-11-25	52.25	52.88	51.97	52.25	20753
2011-11-28	53.95	54.77	53.88	54.41	46193
2011-11-29	54.41	54.98	53.72	54.07	30630
2011-11-30	56.27	57.88	56.27	57.83	226423
2011-12-01	57.90	58.00	56.84	56.93	57716
2011-12-02	57.69	58.00	57.10	57.18	33817
2011-12-05	58.00	58.17	57.21	57.75	53303
2011-12-06	57.64	58.01	57.01	57.19	51524
2011-12-07	56.67	57.19	55.98	57.00	45931
2011-12-08	56.58	56.58	54.54	54.88	47196
2011-12-09	55.27	57.52	55.14	57.14	38207
2011-12-12	56.66	56.69	55.90	56.59	40415
2011-12-13	57.25	58.31	56.91	57.43	73672
2011-12-14	57.18	57.18	55.31	55.41	42696
2011-12-15	56.19	57.00	55.64	56.08	63779
2011-12-16	56.48	56.86	54.87	55.40	149174
2011-12-19	55.77	56.65	54.39	54.64	77850
2011-12-20	55.60	56.13	55.20	55.62	136230
2011-12-21	55.52	57.17	55.38	56.88	70687
2011-12-22	57.05	58.04	57.05	57.51	33238
2011-12-23	57.85	58.03	57.35	57.80	12403
2011-12-27	57.59	58.15	57.59	57.86	24201
2011-12-28	57.61	57.61	56.73	56.86	26018
2011-12-29	57.16	57.96	56.90	57.69	20470
2011-12-30	57.65	57.76	56.70	56.74	21024
2012-01-03	57.95	58.00	57.45	57.94	45492
2012-01-04	58.00	59.94	57.45	59.73	94777
2012-01-05	59.59	60.10	59.12	60.06	97528
2012-01-06	60.10	61.40	59.78	60.82	78993
2012-01-09	61.25	61.64	60.27	60.35	75555
2012-01-10	60.95	61.15	60.47	61.08	85682
2012-01-11	60.96	61.61	60.75	61.33	85186
2012-01-12	61.23	62.00	60.96	61.85	55105
2012-01-13	61.33	62.00	61.14	61.88	89034
2012-01-17	62.21	62.21	60.77	60.79	87547
2012-01-18	60.77	61.56	60.74	61.05	86709
2012-01-19	61.33	61.50	60.97	61.18	33842
2012-01-20	61.25	61.25	60.43	60.94	54574
2012-01-23	61.02	61.65	60.58	60.97	21707
2012-01-24	60.86	61.10	60.27	60.93	53665
2012-01-25	61.04	61.04	60.36	60.48	49638
2012-01-26	61.00	61.00	59.79	60.24	45954
2012-01-27	60.22	60.66	60.04	60.50	42005
2012-01-30	60.22	60.25	59.68	59.85	30052
2012-01-31	60.16	60.70	59.88	60.38	56180
2012-02-01	61.07	61.50	60.58	61.49	77196
2012-02-02	61.39	62.11	61.21	61.41	50364
2012-02-03	62.39	62.75	62.02	62.48	80490
2012-02-06	62.06	62.35	61.73	62.19	31600
2012-02-07	62.11	62.35	61.77	61.83	45330
2012-02-08	62.15	62.48	61.96	62.31	56487
2012-02-09	62.54	62.56	62.11	62.24	87206
2012-02-10	61.78	62.09	61.52	61.61	83146
2012-02-13	62.20	62.55	62.00	62.20	115951
2012-02-14	61.83	62.01	61.19	61.42	55581
2012-02-15	61.54	61.87	61.07	61.22	46879
2012-02-16	61.36	61.45	61.17	61.23	71655
2012-02-17	61.47	61.84	61.30	61.55	37195
2012-02-21	61.57	62.06	61.37	61.56	37810
2012-02-22	61.27	61.97	61.00	61.07	42048
2012-02-23	61.30	61.31	60.91	61.08	56754
2012-02-24	61.11	61.43	60.92	61.09	30348
2012-02-27	60.85	61.22	60.52	60.96	45957
2012-02-28	61.00	61.26	60.27	60.52	40173
2012-02-29	60.82	61.05	60.02	60.08	50008
2012-03-01	60.30	60.61	59.87	59.94	59299
2012-03-02	59.92	60.33	58.50	58.88	66350
2012-03-05	58.83	59.00	58.37	58.95	33908
2012-03-06	58.52	58.84	58.29	58.36	50777
2012-03-07	58.50	58.64	58.27	58.50	65922
2012-03-08	59.00	59.24	58.52	58.96	64476
2012-03-09	59.00	59.61	58.82	59.47	141907
2012-03-12	59.69	60.23	59.21	60.16	52740
2012-03-13	60.20	61.40	60.09	61.34	68263
2012-03-14	61.42	61.42	60.04	60.18	32512
2012-03-15	60.27	60.34	59.77	60.28	40453
2012-03-16	60.34	60.45	59.65	59.67	92709
2012-03-19	59.92	60.24	59.72	60.04	79007
2012-03-20	59.88	60.02	59.38	59.67	36928
2012-03-21	59.92	60.08	59.52	59.63	35775
2012-03-22	59.36	59.60	59.11	59.60	40133
2012-03-23	59.65	60.03	59.01	60.03	43405
2012-03-26	60.49	60.69	60.18	60.62	83974
2012-03-27	60.70	60.78	60.23	60.28	72170
2012-03-28	62.94	62.98	61.67	61.92	215054
2012-03-29	61.68	61.94	61.30	61.69	71399
2012-03-30	61.99	62.00	61.55	61.55	57270
2012-04-02	61.67	61.95	61.31	61.85	83871
2012-04-03	61.88	61.88	61.32	61.66	61305
2012-04-04	61.27	61.96	60.87	61.89	88273
2012-04-05	61.84	62.00	61.52	61.79	45274
2012-04-09	60.96	61.20	60.28	60.28	51532
2012-04-10	60.31	60.42	59.42	59.55	66862
2012-04-11	60.00	60.29	59.70	60.19	52890
2012-04-12	60.13	61.08	59.88	60.76	27420
2012-04-13	60.50	60.83	59.94	60.09	35546
2012-04-16	60.32	60.75	59.53	60.21	33652
2012-04-17	60.77	61.54	60.62	60.99	32220
2012-04-18	60.87	60.91	59.88	60.11	43123
2012-04-19	60.25	60.55	59.57	59.61	69970
2012-04-20	60.29	60.76	59.59	59.69	88833
2012-04-23	59.28	59.39	58.62	59.04	59217
2012-04-24	59.19	59.94	58.91	59.57	46109
2012-04-25	60.16	61.09	59.78	60.10	54168
2012-04-26	60.05	60.87	60.05	60.76	26550
2012-04-27	60.71	61.96	60.46	61.75	46157
2012-04-30	61.75	61.84	60.72	60.76	60656
2012-05-01	60.69	61.41	59.58	59.69	43287
2012-05-02	59.55	60.39	59.10	60.39	58124
2012-05-03	60.45	60.54	59.46	59.59	59489
2012-05-04	59.52	59.56	58.91	59.04	87769
2012-05-07	58.88	59.33	58.86	59.11	54553
2012-05-08	58.92	59.49	58.92	59.31	55706
2012-05-09	58.75	59.11	58.55	58.74	70909
2012-05-10	59.17	59.17	58.52	58.74	25446
2012-05-11	58.50	58.74	58.10	58.50	64836
2012-05-14	58.23	58.46	57.85	57.87	75117
2012-05-15	58.03	58.71	57.89	58.15	54546
2012-05-16	58.53	58.56	57.77	57.81	45065
2012-05-17	58.08	58.14	57.27	57.27	60627
2012-05-18	57.16	57.47	56.81	57.04	78800
2012-05-21	57.33	58.32	57.03	58.26	52541
2012-05-22	58.25	58.40	57.13	57.37	45799
2012-05-23	57.13	57.97	56.68	57.97	79300
2012-05-24	57.88	58.28	57.15	57.95	48087
2012-05-25	57.72	58.16	57.36	57.60	40207
2012-05-29	58.06	58.66	57.54	58.04	28098
2012-05-30	57.59	57.80	57.27	57.27	32753
2012-05-31	57.51	57.79	56.95	57.22	101172
2012-06-01	56.77	56.95	56.20	56.24	74239
2012-06-04	56.60	57.18	56.27	56.94	36086
2012-06-05	56.81	57.18	56.53	56.66	25847
2012-06-06	56.88	57.99	56.88	57.94	33294
2012-06-07	58.47	58.79	57.42	57.64	91324
2012-06-08	57.53	58.17	57.12	57.79	41608
2012-06-11	58.39	58.39	56.55	56.67	57985
2012-06-12	56.97	56.97	55.86	56.82	34916
2012-06-13	56.87	57.28	56.16	56.37	33516
2012-06-14	56.55	57.88	56.55	57.59	41663
2012-06-15	57.64	58.65	57.46	58.08	76935
2012-06-18	57.69	58.41	57.06	58.00	55788
2012-06-19	58.42	58.94	57.83	58.52	116979
2012-06-20	58.53	58.97	58.13	58.57	31782
2012-06-21	58.74	58.74	56.83	57.08	70475
2012-06-22	57.48	57.59	56.96	57.52	128363
2012-06-25	57.07	57.68	56.96	57.20	35229
2012-06-26	57.44	58.33	56.93	57.40	47060
2012-06-27	60.30	63.30	60.30	62.99	309061
2012-06-28	62.50	62.96	62.23	62.66	152336
2012-06-29	63.70	64.05	63.40	63.75	207523
2012-07-02	63.74	65.89	63.46	65.88	113382
2012-07-03	65.95	67.37	65.91	66.92	411697
2012-07-05	67.02	67.28	66.48	66.98	213720
2012-07-06	66.53	67.36	66.21	67.10	75467
2012-07-09	67.26	67.51	66.85	67.05	63918
2012-07-10	67.39	67.69	66.33	66.91	80892
2012-07-11	67.04	67.59	66.74	67.30	59487
2012-07-12	67.02	67.21	66.02	66.19	68505
2012-07-13	66.40	68.98	66.29	68.68	163581
2012-07-16	68.26	69.23	67.78	68.39	51529
2012-07-17	67.94	67.94	64.13	64.67	127887
2012-07-18	63.99	65.63	63.99	65.24	162413
2012-07-19	65.20	65.40	64.11	64.20	48765
2012-07-20	63.77	63.77	62.68	62.94	103551
2012-07-23	62.11	62.27	61.50	61.81	111238
2012-07-24	62.14	62.14	61.22	61.62	98441
2012-07-25	62.01	62.17	61.35	61.98	50707
2012-07-26	62.80	62.80	62.00	62.16	45480
2012-07-27	62.35	63.20	61.46	62.84	81231
2012-07-30	63.03	63.38	61.90	62.22	56179
2012-07-31	62.11	63.01	61.97	62.62	50710
2012-08-01	62.93	63.25	62.07	62.20	88394
2012-08-02	61.86	62.84	61.86	62.61	37779
2012-08-03	63.51	65.25	63.51	64.63	68558
2012-08-06	64.78	65.02	63.72	64.13	44183
2012-08-07	64.36	65.20	64.28	64.87	37743
2012-08-08	64.45	65.40	64.38	65.21	45248
2012-08-09	64.93	65.66	64.64	65.52	60515
2012-08-10	65.50	65.77	64.72	65.77	23667
2012-08-13	65.50	66.17	65.01	65.28	48288
2012-08-14	65.72	66.02	64.89	65.98	53404
2012-08-15	65.53	66.98	65.53	66.49	61252
2012-08-16	66.43	67.38	66.25	67.19	27586
2012-08-17	67.03	68.01	66.50	67.99	26567
2012-08-20	67.86	68.04	66.63	66.94	31603
2012-08-21	67.33	67.99	66.47	66.59	22513
2012-08-22	66.47	66.47	65.20	65.69	31049
2012-08-23	65.43	65.43	64.47	64.99	27742
2012-08-24	64.80	65.48	64.48	65.20	29213
2012-08-27	65.50	65.50	64.24	64.58	22773
2012-08-28	64.45	64.79	64.15	64.39	23531
2012-08-29	64.42	65.01	64.11	64.60	21121
2012-08-30	64.35	64.35	63.55	63.74	23942
2012-08-31	64.18	64.18	63.10	63.51	39473
2012-09-04	63.51	64.20	62.40	63.67	49664
2012-09-05	64.14	64.27	63.48	63.82	43170
2012-09-06	64.04	66.22	64.04	65.89	62733
2012-09-07	66.11	66.27	65.67	66.12	28296
2012-09-10	65.90	66.61	65.21	66.05	27849
2012-09-11	66.35	66.88	65.90	66.79	34607
2012-09-12	67.15	67.36	66.53	67.01	88087
2012-09-13	67.09	68.95	66.53	68.16	42507
2012-09-14	68.59	69.01	67.75	68.30	50024
2012-09-17	67.92	68.24	67.25	67.72	56407
2012-09-18	67.86	68.03	67.03	67.73	111734
2012-09-19	68.00	68.11	67.64	67.94	29834
2012-09-20	67.63	67.77	66.66	67.43	29101
2012-09-21	68.00	68.34	67.14	67.24	70318
2012-09-24	68.08	68.08	66.72	67.43	30775
2012-09-25	68.03	68.40	67.08	67.27	47251
2012-09-26	67.50	67.72	66.81	67.36	25052
2012-09-27	67.49	67.94	66.87	67.58	24643
2012-09-28	67.19	67.43	66.71	66.79	31859
2012-10-01	66.99	68.40	66.90	67.96	40077
2012-10-02	68.01	68.21	67.42	68.16	33342
2012-10-03	68.07	68.28	67.12	67.33	25835
2012-10-04	67.70	67.78	66.62	67.78	28728
2012-10-05	67.84	68.29	67.33	67.81	25492
2012-10-08	66.98	68.20	66.98	67.89	28938
2012-10-09	67.85	68.02	67.13	67.16	16790
2012-10-10	67.40	67.40	66.19	66.48	36311
2012-10-11	67.00	67.38	66.54	67.10	37519
2012-10-12	66.95	67.12	66.01	66.50	21318
2012-10-15	66.46	66.64	65.85	66.60	25679
2012-10-16	66.79	67.50	66.63	67.41	37531
2012-10-17	67.00	70.00	67.00	69.78	72551
2012-10-18	69.88	70.41	69.52	69.53	37116
2012-10-19	69.52	69.84	67.87	68.66	49648
2012-10-22	68.70	69.36	67.87	69.05	37524
2012-10-23	68.69	69.16	68.40	68.52	47530
2012-10-24	68.90	68.90	68.27	68.41	59194
2012-10-25	68.96	69.24	68.52	68.68	25265
2012-10-26	68.82	69.16	68.27	68.70	38902
2012-10-31	68.60	69.57	68.60	69.57	31689
2012-11-01	69.45	71.17	69.45	70.69	54083
2012-11-02	71.25	71.25	69.88	69.91	50667
2012-11-05	69.99	70.41	69.80	70.04	38528
2012-11-06	70.01	71.89	70.01	71.52	54210
2012-11-07	70.63	72.01	69.90	70.15	50372
2012-11-08	70.23	70.80	70.06	70.26	70345
2012-11-09	69.96	70.68	69.96	70.27	82028
2012-11-12	70.66	70.70	70.05	70.22	28372
2012-11-13	70.01	70.98	70.01	70.17	14516
2012-11-14	70.50	70.62	69.54	69.62	43977
2012-11-15	69.75	70.42	69.27	69.84	43820
2012-11-16	69.58	70.07	69.27	69.82	48000
2012-11-19	70.37	70.54	69.78	70.20	63275
2012-11-20	70.18	70.54	69.71	70.44	38204
2012-11-21	70.46	70.59	70.27	70.47	18837
2012-11-23	70.49	70.76	70.27	70.47	40784
2012-11-26	70.47	71.41	70.38	70.85	91770
2012-11-27	70.77	70.88	70.34	70.46	39911
2012-11-28	70.45	70.90	69.67	70.27	72586
2012-11-29	70.75	71.13	70.35	70.53	68378
2012-11-30	70.76	70.93	69.96	70.57	98230
2012-12-03	70.83	71.10	70.29	70.80	30384
2012-12-04	70.82	72.65	70.62	72.40	50457
2012-12-05	72.46	73.14	71.82	72.75	34093
2012-12-06	72.58	73.27	71.77	73.22	26639
2012-12-07	73.42	73.42	70.71	71.06	48660
2012-12-10	71.00	71.56	70.71	71.29	41532
2012-12-11	71.74	73.01	71.46	72.67	51955
2012-12-12	73.04	73.30	71.56	71.71	30280
2012-12-13	71.59	72.37	70.97	71.27	21770
2012-12-14	70.96	71.90	70.63	71.06	33204
2012-12-17	71.09	73.24	71.09	73.23	41222
2012-12-18	73.15	74.35	73.06	73.90	52432
2012-12-19	73.82	74.52	73.11	73.83	28888
2012-12-20	73.83	75.37	73.25	74.52	43591
2012-12-21	73.95	75.04	73.73	74.06	152764
2012-12-24	73.75	74.35	72.89	73.96	13220
2012-12-26	74.15	74.29	72.72	73.04	25723
2012-12-27	73.20	73.89	72.22	72.94	26443
2012-12-28	72.83	73.82	72.49	72.72	33052
2012-12-31	72.99	73.67	72.41	73.32	60581
2013-01-02	75.00	77.73	74.16	75.70	118180
2013-01-03	88.35	88.35	81.48	81.87	256061
2013-01-04	82.61	83.05	81.63	82.07	115886
2013-01-07	81.90	82.47	81.03	82.14	89453
2013-01-08	81.87	82.25	81.15	81.72	99467
2013-01-09	82.14	82.14	80.40	81.35	96928
2013-01-10	81.39	81.82	80.38	81.36	55353
2013-01-11	81.88	81.93	81.11	81.83	51515
2013-01-14	81.84	81.95	81.27	81.44	76282
2013-01-15	81.05	81.75	80.82	81.59	40262
2013-01-16	81.62	81.62	80.10	80.79	28250
2013-01-17	81.31	81.99	81.00	81.24	82856
2013-01-18	80.94	81.86	80.85	81.71	31869
2013-01-22	81.64	82.26	81.41	82.26	40208
2013-01-23	82.34	82.34	81.03	81.19	56624
2013-01-24	81.45	81.91	80.02	80.74	64077
2013-01-25	81.19	81.19	79.32	80.80	276724
2013-01-28	80.41	82.08	79.96	81.90	247561
2013-01-29	81.48	82.34	81.48	82.22	104807
2013-01-30	82.00	82.34	81.81	82.14	54313
2013-01-31	81.85	82.66	81.68	81.74	44428
2013-02-01	82.30	82.34	81.22	82.01	56037
2013-02-04	81.50	82.63	81.33	82.19	78534
2013-02-05	82.55	83.47	82.48	83.37	94977
2013-02-06	83.13	83.76	82.85	83.46	74768
2013-02-07	83.50	84.67	83.43	84.47	93309
2013-02-08	84.35	85.04	84.17	84.75	130512
2013-02-11	84.98	85.55	83.85	84.19	52533
2013-02-12	84.19	84.60	84.02	84.22	51969
2013-02-13	84.31	84.94	84.23	84.61	57241
2013-02-14	84.87	85.01	84.34	84.55	59408
2013-02-15	84.89	84.90	84.02	84.18	66949
2013-02-19	84.18	85.60	84.18	85.20	188708
2013-02-20	85.22	85.22	83.93	84.04	65787
2013-02-21	84.30	84.50	83.58	83.99	45500
2013-02-22	84.37	84.58	84.25	84.48	73817
2013-02-25	84.70	84.80	82.77	82.82	34364
2013-02-26	83.20	83.40	82.60	83.08	33394
2013-02-27	83.33	84.04	83.32	83.42	28997
2013-02-28	83.25	84.23	83.25	83.54	29774
2013-03-01	82.90	84.93	82.53	84.41	52396
2013-03-04	83.90	84.43	82.60	84.30	88006
2013-03-05	85.00	85.05	84.28	84.39	41966
2013-03-06	84.85	85.29	84.41	84.72	63601
2013-03-07	84.91	86.14	84.91	85.56	54877
2013-03-08	85.64	85.98	83.85	85.29	111355
2013-03-11	85.33	86.13	85.27	85.87	48436
2013-03-12	86.43	86.43	85.36	85.45	48343
2013-03-13	86.19	86.29	85.53	86.13	26476
2013-03-14	86.45	87.16	85.25	87.00	46875
2013-03-15	87.12	87.20	86.27	87.00	73436
2013-03-18	86.49	87.63	86.49	87.37	33676
2013-03-19	87.90	88.33	87.41	88.00	54447
2013-03-20	88.50	88.73	87.47	87.95	59960
2013-03-21	87.59	87.89	86.79	87.57	48873
2013-03-22	87.60	89.50	87.60	89.01	60789
2013-03-25	89.77	89.87	87.28	88.09	40994
2013-03-26	88.23	88.58	87.51	88.57	52111
2013-03-27	92.58	93.00	89.15	89.82	104418
2013-03-28	90.66	91.80	89.52	90.50	118306
2013-04-01	90.61	91.43	89.66	90.35	62028
2013-04-02	90.80	91.45	90.56	90.98	95149
2013-04-03	91.25	91.63	90.03	90.18	53810
2013-04-04	90.48	90.82	89.63	90.28	32212
2013-04-05	89.10	89.85	88.49	88.98	37174
2013-04-08	89.30	89.92	88.31	89.88	36095
2013-04-09	90.15	90.17	89.00	89.60	61504
2013-04-10	90.00	91.51	89.62	91.05	124933
2013-04-11	91.21	92.30	90.79	92.26	159502
2013-04-12	92.21	92.34	91.80	92.21	106047
2013-04-15	92.01	92.24	89.36	90.00	79951
2013-04-16	90.60	92.59	90.26	92.35	57927
2013-04-17	92.32	92.89	89.34	90.68	66899
2013-04-18	90.55	91.49	88.93	89.37	79380
2013-04-19	90.10	90.51	89.27	90.36	51498
2013-04-22	90.30	90.70	88.55	89.75	54441
2013-04-23	90.10	90.97	89.46	90.64	54930
2013-04-24	90.35	90.80	89.71	90.30	48176
2013-04-25	90.60	91.43	89.58	91.18	82004
2013-04-26	91.14	91.31	89.89	90.93	142933
2013-04-29	90.93	91.14	90.50	90.94	127329
2013-04-30	91.15	91.49	90.50	91.05	166502
2013-05-01	91.89	91.89	88.83	88.85	64283
2013-05-02	88.98	89.98	88.73	89.57	81168
2013-05-03	90.48	92.19	90.48	90.92	31043
2013-05-06	90.72	92.41	90.20	91.29	117592
2013-05-07	91.67	92.64	90.81	92.27	84767
2013-05-08	92.36	93.73	92.01	93.45	60750
2013-05-09	93.26	94.14	92.84	93.16	23767
2013-05-10	92.73	94.21	92.73	93.04	38284
2013-05-13	92.63	92.96	92.10	92.57	28092
2013-05-14	92.50	94.37	92.50	94.31	38279
2013-05-15	93.96	95.18	93.96	94.96	34316
2013-05-16	94.60	95.10	94.04	94.77	20705
2013-05-17	95.16	96.64	94.72	96.50	50491
2013-05-20	96.18	96.74	95.67	96.48	35668
2013-05-21	96.24	97.10	95.72	96.57	32992
2013-05-22	96.52	97.15	94.87	95.24	30382
2013-05-23	95.32	95.58	93.94	95.15	18755
2013-05-24	95.08	95.74	93.67	95.62	19793
2013-05-28	96.11	100.07	96.11	99.58	69659
2013-05-29	98.74	99.05	95.76	96.41	49793
2013-05-30	96.39	96.92	95.50	96.29	60948
2013-05-31	95.57	96.52	94.82	94.90	61767
2013-06-03	94.43	96.00	93.86	94.99	114280
2013-06-04	94.99	95.20	94.00	94.88	66934
2013-06-05	94.48	94.90	93.18	93.76	48196
2013-06-06	93.60	95.20	93.60	95.10	61139
2013-06-07	96.00	97.20	95.35	96.50	66328
2013-06-10	96.55	96.90	95.86	96.40	35427
2013-06-11	95.74	96.40	95.06	95.40	10470
2013-06-12	95.80	95.90	94.16	94.54	32823
2013-06-13	94.82	96.60	94.45	96.37	58409
2013-06-14	95.94	96.69	95.01	95.15	33852
2013-06-17	95.75	96.74	95.60	96.71	13836
2013-06-18	97.15	98.00	96.30	96.50	40729
2013-06-19	96.49	98.25	96.06	97.00	29193
2013-06-20	96.50	96.53	94.00	94.70	60860
2013-06-21	95.03	95.30	94.33	95.30	77401
2013-06-24	94.30	95.33	93.45	94.17	29331
2013-06-25	95.20	95.90	94.50	95.65	46092
2013-06-26	95.90	95.90	87.68	90.22	212007
2013-06-27	90.50	92.48	90.00	92.14	73681
2013-06-28	91.50	92.47	91.04	91.25	254219
2013-07-01	91.53	93.00	91.45	92.23	66117
2013-07-02	92.23	93.00	91.53	92.77	38446
2013-07-03	92.88	93.00	92.03	92.55	13575
2013-07-05	93.81	95.39	92.31	95.34	41073
2013-07-08	96.03	96.03	92.05	93.03	79968
2013-07-09	92.98	95.08	92.90	94.54	63870
2013-07-10	94.67	95.78	94.30	95.28	33512
2013-07-11	96.21	96.51	95.36	96.41	29218
2013-07-12	96.21	96.32	95.81	96.12	34995
2013-07-15	96.11	96.64	95.05	96.64	36229
2013-07-16	96.42	97.22	95.95	97.15	43876
2013-07-17	97.87	98.13	97.11	97.67	79302
2013-07-18	97.62	100.97	97.36	99.63	61343
2013-07-19	99.65	100.69	98.69	100.13	40064
2013-07-22	100.58	101.90	100.21	101.22	38950
2013-07-23	101.25	101.74	100.37	100.60	40834
2013-07-24	101.33	101.33	98.86	100.52	27069
2013-07-25	100.50	101.16	99.10	100.70	71043
2013-07-26	100.32	100.44	99.08	100.33	70257
2013-07-29	100.25	100.50	98.20	98.34	39429
2013-07-30	99.08	99.08	97.65	98.68	68985
2013-07-31	99.07	99.07	97.85	98.02	142265
2013-08-01	98.63	100.27	98.07	99.93	147890
2013-08-02	99.42	100.60	98.70	100.39	28903
2013-08-05	99.94	102.02	99.94	101.63	44235
2013-08-06	101.10	101.28	99.56	100.57	42209
2013-08-07	100.13	101.89	100.11	100.58	43336
2013-08-08	101.49	103.25	100.59	102.83	38145
2013-08-09	102.86	104.38	101.85	102.05	51728
2013-08-12	101.17	103.00	101.17	102.03	35432
2013-08-13	102.10	102.10	100.87	101.35	53979
2013-08-14	101.68	101.68	99.66	99.70	33487
2013-08-15	98.39	98.82	97.16	97.39	50081
2013-08-16	97.39	98.20	96.81	97.48	49747
2013-08-19	97.65	99.49	97.35	97.88	41805
2013-08-20	98.38	100.00	98.33	99.71	31070
2013-08-21	99.03	100.00	98.78	98.99	62475
2013-08-22	99.59	100.40	99.59	100.14	52585
2013-08-23	100.07	100.36	99.58	99.79	27788
2013-08-26	100.00	100.19	99.26	99.35	22972
2013-08-27	98.54	98.97	96.64	96.96	42197
2013-08-28	96.96	97.65	96.40	97.10	37314
2013-08-29	97.19	98.31	95.81	97.64	21387
2013-08-30	97.39	97.62	95.48	95.88	49389
2013-09-03	96.96	97.26	95.16	96.49	27850
2013-09-04	96.34	97.71	95.80	96.35	47395
2013-09-05	96.08	97.55	95.71	96.77	30819
2013-09-06	97.43	97.43	95.01	96.02	39640
2013-09-09	96.13	97.96	96.06	97.60	33895
2013-09-10	97.91	98.57	97.01	98.09	60134
2013-09-11	97.73	99.88	97.73	98.65	54544
2013-09-12	99.29	99.55	98.24	98.27	36783
2013-09-13	98.23	99.40	98.01	98.80	35291
2013-09-16	99.51	99.98	98.80	99.33	24758
2013-09-17	98.84	99.93	97.62	99.34	57309
2013-09-18	99.51	101.18	98.13	100.37	50602
2013-09-19	100.90	101.24	99.70	99.97	34418
2013-09-20	101.82	101.95	99.86	101.67	95075
2013-09-23	101.96	103.41	101.56	102.45	60929
2013-09-24	102.75	103.65	102.20	102.46	71173
2013-09-25	102.87	103.61	101.63	101.80	48285
2013-09-26	101.73	102.82	101.46	102.80	32710
2013-09-27	102.51	103.42	101.83	103.13	25039
2013-09-30	102.65	104.54	102.13	104.42	50073
2013-10-01	104.38	104.76	102.50	103.21	49892
2013-10-02	102.94	103.81	102.02	103.75	51218
2013-10-03	103.60	104.12	99.95	100.50	34790
2013-10-04	100.34	101.75	100.00	100.64	45043
2013-10-07	100.00	100.64	99.19	99.55	25538
2013-10-08	99.83	100.59	97.50	97.85	29313
2013-10-09	97.88	98.37	97.24	97.64	42147
2013-10-10	99.06	100.77	98.65	100.64	29172
2013-10-11	100.05	103.35	99.00	103.35	34892
2013-10-14	102.85	103.85	102.52	103.34	28551
2013-10-15	103.42	103.73	101.73	101.96	26454
2013-10-16	102.90	103.51	101.68	102.72	20599
2013-10-17	102.48	103.29	101.84	102.75	59418
2013-10-18	103.89	105.33	103.21	104.90	40283
2013-10-21	105.36	105.76	103.67	104.79	29409
2013-10-22	105.07	105.30	104.08	104.51	51627
2013-10-23	103.40	103.57	98.02	101.23	110113
2013-10-24	101.00	101.89	100.19	101.24	84354
2013-10-25	101.40	101.40	100.66	101.14	42492
2013-10-28	101.52	103.41	101.14	102.90	70339
2013-10-29	103.40	104.59	103.04	103.66	35185
2013-10-30	104.03	104.95	102.66	102.80	59327
2013-10-31	104.51	104.54	102.40	102.82	85487
2013-11-01	102.64	102.83	101.14	102.08	58539
2013-11-04	103.65	104.54	101.64	102.50	45851
2013-11-05	102.15	103.77	101.41	102.22	31182
2013-11-06	102.93	103.77	101.45	102.14	20178
2013-11-07	102.46	102.46	99.85	100.33	29372
2013-11-08	100.20	102.98	98.47	101.55	29167
2013-11-11	100.73	101.50	100.19	100.62	55293
2013-11-12	100.06	100.39	99.27	99.70	37580
2013-11-13	98.88	100.28	98.88	100.00	28049
2013-11-14	99.95	100.37	99.29	100.00	23196
2013-11-15	99.82	100.72	98.89	100.37	26898
2013-11-18	100.83	100.83	99.08	99.98	16790
2013-11-19	99.73	100.63	98.88	99.34	30653
2013-11-20	100.00	100.00	98.88	99.33	22907
2013-11-21	99.86	99.86	98.96	99.25	43999
2013-11-22	99.00	99.06	98.00	98.45	39488
2013-11-25	97.14	99.58	97.11	98.41	31507
2013-11-26	98.25	100.15	98.12	99.87	47581
2013-11-27	100.20	101.81	99.52	101.51	25778
2013-11-29	102.21	102.35	101.00	102.24	74695
2013-12-02	101.85	101.95	99.88	100.29	55461
2013-12-03	99.99	101.21	99.54	100.21	53901
2013-12-04	100.10	101.10	99.22	99.95	64967
2013-12-05	100.00	100.54	98.85	100.08	31038
2013-12-06	101.20	101.87	99.45	101.40	38728
2013-12-09	101.67	102.13	100.73	101.27	65653
2013-12-10	100.87	101.85	98.64	99.14	124434
2013-12-11	99.18	100.00	98.50	98.92	85773
2013-12-12	99.31	102.25	99.03	101.00	132740
2013-12-13	101.53	103.22	101.02	101.92	148518
2013-12-16	102.27	104.00	102.12	103.47	76561
2013-12-17	103.81	103.96	102.76	103.50	73767
2013-12-18	103.35	105.18	102.45	104.80	76891
2013-12-19	104.63	105.25	103.21	103.38	60176
2013-12-20	103.77	105.93	103.22	105.04	163684
2013-12-23	105.28	106.00	104.45	105.79	61076
2013-12-24	106.09	106.35	105.38	105.62	283522
2013-12-26	105.80	107.67	105.80	106.99	47202
2013-12-27	107.48	108.27	106.34	106.59	37295
2013-12-30	106.50	107.09	106.26	106.75	32237
2013-12-31	107.07	107.48	106.73	107.00	61136
2014-01-02	107.00	107.00	105.47	106.12	55964
2014-01-03	106.10	106.86	104.93	105.22	42036
2014-01-06	105.86	105.86	102.22	103.11	89933
2014-01-07	103.50	105.20	103.27	105.01	149527
2014-01-08	106.00	111.06	105.96	110.52	281169
2014-01-09	111.52	111.52	107.83	108.87	67999
2014-01-10	109.17	109.52	107.95	109.00	48030
2014-01-13	109.06	109.74	105.75	106.90	42496
2014-01-14	107.51	109.22	106.23	109.20	137095
2014-01-15	109.06	111.56	108.09	111.18	73915
2014-01-16	111.18	112.01	110.61	111.70	60790
2014-01-17	111.30	112.46	110.47	111.68	40133
2014-01-21	112.09	112.50	110.98	112.04	54581
2014-01-22	112.40	113.06	112.11	112.71	49025
2014-01-23	112.52	112.80	110.86	111.47	57041
2014-01-24	110.43	112.28	108.75	110.14	67783
2014-01-27	110.13	110.23	107.50	108.23	57820
2014-01-28	108.11	109.07	107.04	107.89	53761
2014-01-29	107.36	108.53	106.02	106.42	39971
2014-01-30	107.61	108.41	106.79	107.66	35976
2014-01-31	105.59	107.40	105.59	105.80	59152
2014-02-03	105.06	106.78	101.58	102.33	79101
2014-02-04	102.57	104.48	101.62	103.51	59970
2014-02-05	102.87	103.67	101.79	102.58	69008
2014-02-06	103.20	103.92	101.42	103.03	58985
2014-02-07	103.71	105.57	102.57	105.55	122113
2014-02-10	105.26	105.95	102.14	103.84	64156
2014-02-11	104.10	105.20	103.51	105.04	58175
2014-02-12	105.46	106.39	104.21	105.07	60389
2014-02-13	104.19	106.43	103.87	105.85	48127
2014-02-14	105.80	106.26	103.97	105.88	29837
2014-02-18	105.62	106.38	104.87	105.54	74311
2014-02-19	105.19	106.27	104.48	104.48	44987
2014-02-20	104.89	109.16	104.75	108.05	100619
2014-02-21	113.16	117.91	113.04	116.00	234127
2014-02-24	115.73	117.16	106.20	108.10	322814
2014-02-25	108.44	108.66	106.69	108.47	122376
2014-02-26	108.65	109.73	107.80	109.22	68955
2014-02-27	108.64	109.86	108.61	109.84	36995
2014-02-28	109.85	110.67	108.87	109.69	72851
2014-03-03	108.50	109.52	107.60	108.83	49158
2014-03-04	109.18	112.55	109.18	111.66	135295
2014-03-05	111.36	111.74	110.49	111.43	48154
2014-03-06	111.54	112.13	110.39	111.91	30894
2014-03-07	112.60	113.26	111.87	112.55	35328
2014-03-10	112.51	113.05	111.35	112.45	57620
2014-03-11	112.27	112.97	110.66	110.78	74318
2014-03-12	110.42	110.58	108.99	109.51	35776
2014-03-13	110.10	110.80	109.08	110.01	154650
2014-03-14	109.57	110.53	109.57	110.13	53900
2014-03-17	110.51	111.02	110.00	110.34	34661
2014-03-18	110.71	111.41	110.10	110.58	61738
2014-03-19	110.81	111.04	109.25	110.67	42549
2014-03-20	110.24	111.30	110.18	110.88	43531
2014-03-21	111.50	111.80	110.33	110.61	77175
2014-03-24	111.05	111.24	109.44	110.28	46890
2014-03-25	110.95	110.95	109.26	110.25	36514
2014-03-26	111.09	111.09	107.02	107.18	56352
2014-03-27	107.33	107.74	106.11	107.07	41373
2014-03-28	106.90	109.39	105.85	107.38	43044
2014-03-31	107.79	110.63	106.90	109.94	50106
2014-04-01	110.29	112.71	109.58	112.71	68213
2014-04-02	109.00	109.00	100.56	101.95	351924
2014-04-03	102.12	102.47	100.00	101.15	81651
2014-04-04	101.33	101.75	98.07	98.13	115422
2014-04-07	97.54	98.18	95.77	96.17	121025
2014-04-08	96.26	98.00	96.00	97.49	196348
2014-04-09	97.92	98.85	97.30	98.59	57197
2014-04-10	98.32	98.71	94.91	95.32	174681
2014-04-11	94.15	95.27	92.89	93.47	110286
2014-04-14	94.74	95.06	93.05	93.85	97790
2014-04-15	94.25	94.70	91.59	93.40	96931
2014-04-16	94.27	94.84	93.40	94.22	41172
2014-04-17	94.13	95.29	93.87	94.86	39438
2014-04-21	95.14	95.47	93.68	95.47	71350
2014-04-22	95.81	95.84	94.75	95.50	115335
2014-04-23	95.45	96.02	94.90	95.45	88543
2014-04-24	95.41	96.67	95.22	95.94	70992
2014-04-25	95.51	96.24	94.80	95.69	119478
2014-04-28	96.27	96.76	94.70	95.42	80736
2014-04-29	95.49	96.82	95.11	96.32	102193
2014-04-30	96.34	97.07	94.91	96.24	87480
2014-05-01	96.39	96.72	94.68	95.76	125439
2014-05-02	95.83	97.25	95.65	95.83	58275
2014-05-05	95.13	96.07	94.07	95.15	87910
2014-05-06	94.78	95.42	94.04	94.88	77951
2014-05-07	95.38	95.74	94.28	95.59	38774
2014-05-08	95.66	96.02	93.60	94.22	44541
2014-05-09	93.77	95.22	93.77	94.94	53635
2014-05-12	95.29	96.34	94.97	95.70	87905
2014-05-13	95.86	96.22	95.28	95.28	67459
2014-05-14	95.27	95.27	93.84	94.57	61620
2014-05-15	93.87	94.60	92.65	94.40	59885
2014-05-16	94.18	95.11	93.77	95.11	46755
2014-05-19	94.77	96.87	94.77	96.55	48008
2014-05-20	96.56	96.56	95.48	96.45	88030
2014-05-21	96.68	97.39	96.01	97.06	59424
2014-05-22	97.07	98.27	96.99	98.14	43937
2014-05-23	97.85	99.49	97.49	99.15	45526
2014-05-27	98.96	100.86	98.60	100.78	64226
2014-05-28	100.83	100.85	99.15	99.39	43419
2014-05-29	99.71	99.71	98.73	99.53	18616
2014-05-30	99.83	99.83	98.48	98.95	62275
2014-06-02	99.10	99.10	98.05	98.61	44776
2014-06-03	98.31	98.92	98.11	98.48	40988
2014-06-04	98.23	99.15	98.12	98.73	44116
2014-06-05	98.68	101.47	98.00	101.14	43466
2014-06-06	101.69	102.59	101.37	102.32	35603
2014-06-09	102.35	103.08	101.59	102.90	68806
2014-06-10	102.84	103.48	102.19	103.20	66602
2014-06-11	102.83	103.31	102.33	102.50	47457
2014-06-12	102.57	103.35	101.25	102.59	46413
2014-06-13	103.01	103.01	101.51	102.38	43772
2014-06-16	102.49	102.49	101.13	101.80	63224
2014-06-17	101.91	103.33	101.53	102.30	96468
2014-06-18	102.10	103.09	101.78	102.37	58436
2014-06-19	102.86	103.16	101.93	102.15	83481
2014-06-20	102.56	103.62	102.47	103.57	141749
2014-06-23	103.91	104.29	101.83	102.48	68135
2014-06-24	102.48	104.34	102.41	103.31	68881
2014-06-25	102.89	104.28	102.25	103.80	39185
2014-06-26	104.09	104.09	102.43	103.42	57863
2014-06-27	103.00	105.52	103.00	105.52	241687
2014-06-30	105.21	106.41	104.19	106.00	63872
2014-07-01	106.31	107.85	105.90	106.85	87836
2014-07-02	108.01	109.69	105.77	107.61	97687
2014-07-03	108.33	108.97	107.25	108.97	41039
2014-07-07	108.93	108.93	105.31	105.58	66688
2014-07-08	105.13	105.89	104.68	105.14	71880
2014-07-09	105.14	105.33	104.36	104.59	42104
2014-07-10	102.22	103.63	102.22	103.05	61745
2014-07-11	103.21	103.46	102.14	102.42	46606
2014-07-14	103.52	103.52	102.29	102.95	36314
2014-07-15	102.43	102.92	101.22	101.79	84278
2014-07-16	102.35	102.97	100.68	102.83	93659
2014-07-17	102.50	102.57	100.41	100.57	65410
2014-07-18	100.30	101.93	99.90	101.84	45595
2014-07-21	101.10	101.80	99.89	100.36	27573
2014-07-22	100.70	101.16	100.27	101.04	35664
2014-07-23	101.07	101.23	100.05	101.11	31517
2014-07-24	101.65	102.24	100.23	100.86	34440
2014-07-25	100.03	100.51	98.84	99.25	146853
2014-07-28	99.25	99.59	97.51	98.87	65793
2014-07-29	99.16	99.57	97.81	98.46	65453
2014-07-30	99.40	99.81	98.51	98.71	40724
2014-07-31	97.69	98.19	96.83	97.21	101363
2014-08-01	97.34	97.53	96.59	97.36	42374
2014-08-04	97.67	97.86	96.41	96.86	58469
2014-08-05	96.40	97.75	95.93	97.45	37520
2014-08-06	97.29	99.82	97.11	98.56	51723
2014-08-07	98.58	98.92	97.01	97.43	20881
2014-08-08	97.25	98.40	96.99	97.06	69961
2014-08-11	97.79	99.74	97.59	99.24	29602
2014-08-12	99.12	99.35	97.19	97.82	25187
2014-08-13	98.43	98.91	98.02	98.60	33041
2014-08-14	98.97	98.97	97.93	98.62	24808
2014-08-15	99.69	100.02	97.33	98.65	37644
2014-08-18	99.67	100.70	98.97	100.51	29583
2014-08-19	100.36	101.26	99.90	100.41	59565
2014-08-20	99.70	99.90	98.93	99.32	34538
2014-08-21	99.37	100.00	99.10	99.99	54303
2014-08-22	99.75	99.89	98.36	98.43	48643
2014-08-25	98.80	99.55	97.83	98.16	45874
2014-08-26	98.59	98.63	97.32	98.37	57419
2014-08-27	98.21	98.94	97.40	97.61	55033
2014-08-28	97.25	97.80	96.24	97.21	33001
2014-08-29	97.14	97.54	96.40	96.95	39054
2014-09-02	97.36	98.12	96.46	97.74	72306
2014-09-03	98.00	98.00	95.66	96.11	86566
2014-09-04	96.28	97.41	95.67	96.31	104306
2014-09-05	95.91	98.74	95.91	98.39	71677
2014-09-08	98.50	99.19	97.27	97.85	23889
2014-09-09	97.97	97.97	96.12	96.37	38569
2014-09-10	96.66	96.99	95.78	96.54	45719
2014-09-11	95.92	98.36	95.92	97.82	32448
2014-09-12	97.98	98.07	96.27	97.02	34057
2014-09-15	97.07	98.07	96.40	97.58	51214
2014-09-16	97.34	99.29	97.34	99.00	77240
2014-09-17	99.17	100.36	98.94	100.20	91563
2014-09-18	100.40	103.00	99.50	101.45	92131
2014-09-19	101.63	102.88	99.36	99.78	110598
2014-09-22	99.33	100.17	97.39	98.95	90975
2014-09-23	98.85	99.06	96.15	97.12	66963
2014-09-24	97.15	98.33	97.02	98.04	38203
2014-09-25	97.04	97.08	96.07	96.60	39763
2014-09-26	96.64	97.26	95.16	96.82	41529
2014-09-29	96.13	97.22	95.53	96.92	45873
2014-09-30	97.12	98.25	96.47	96.59	68216
2014-10-01	96.66	96.93	94.50	95.27	82531
2014-10-02	95.43	96.10	94.37	95.63	52249
2014-10-03	96.65	97.54	96.50	96.91	29916
2014-10-06	97.11	97.18	95.78	96.03	31278
2014-10-07	95.73	96.23	95.13	95.43	64998
2014-10-08	95.12	98.08	94.58	97.65	51368
2014-10-09	97.55	98.39	94.61	95.01	76088
2014-10-10	94.53	97.41	93.97	95.37	85959
2014-10-13	95.79	96.63	95.02	95.64	60088
2014-10-14	96.87	97.59	95.19	95.99	103023
2014-10-15	95.93	97.00	95.50	95.95	120617
2014-10-16	95.51	98.81	95.50	97.79	99548
2014-10-17	99.25	99.25	97.51	98.48	59815
2014-10-20	98.52	99.07	97.39	98.80	57312
2014-10-21	99.04	101.61	99.04	101.54	110564
2014-10-22	102.46	103.68	100.23	102.21	69126
2014-10-23	106.00	107.58	105.04	106.16	119135
2014-10-24	106.56	108.34	106.56	107.85	66153
2014-10-27	107.13	107.47	106.64	106.99	44772
2014-10-28	107.95	110.80	107.77	110.59	62097
2014-10-29	110.91	110.91	107.69	108.53	87679
2014-10-30	107.84	110.25	107.84	109.13	63340
2014-10-31	110.52	111.60	109.89	111.56	79538
2014-11-03	111.41	112.57	110.02	110.45	91425
2014-11-04	108.90	111.92	108.90	110.78	82369
2014-11-05	111.14	112.49	110.20	112.11	69115
2014-11-06	111.46	112.70	109.87	112.04	73924
2014-11-07	112.30	112.30	111.43	112.01	36862
2014-11-10	110.12	112.61	110.12	112.59	73271
2014-11-11	112.16	113.66	110.06	112.29	64030
2014-11-12	112.12	113.65	111.80	113.56	44629
2014-11-13	113.75	113.80	112.77	113.22	22929
2014-11-14	112.72	113.73	112.19	112.42	62714
2014-11-17	111.84	112.46	111.61	111.61	41971
2014-11-18	112.00	113.87	111.41	112.59	77806
2014-11-19	112.73	112.73	110.46	111.62	66825
2014-11-20	110.96	113.46	110.96	113.37	98698
2014-11-21	114.91	114.91	112.71	113.20	105067
2014-11-24	113.21	113.96	112.70	113.64	87614
2014-11-25	113.75	114.77	112.30	112.85	93351
2014-11-26	113.18	113.23	111.84	112.41	89936
2014-11-28	112.92	112.99	111.51	111.59	37604
2014-12-01	111.77	111.77	108.25	108.31	121851
2014-12-02	108.65	110.83	108.23	110.55	49555
2014-12-03	110.92	112.28	110.63	111.65	49351
2014-12-04	111.88	113.16	109.69	110.22	50467
2014-12-05	110.06	112.48	110.06	111.78	62862
2014-12-08	111.10	113.04	110.51	111.78	59622
2014-12-09	110.33	113.31	110.05	113.23	77981
2014-12-10	112.98	113.62	109.90	110.41	55878
2014-12-11	110.81	113.35	110.57	112.51	114172
2014-12-12	111.02	112.54	109.39	110.29	54486
2014-12-15	111.63	112.48	110.15	110.59	51440
2014-12-16	110.63	112.55	109.39	109.44	67468
2014-12-17	109.50	112.48	108.43	111.87	49999
2014-12-18	112.98	114.68	111.89	114.10	30968
2014-12-19	114.01	117.67	113.85	117.26	195237
2014-12-22	116.82	118.87	116.09	118.71	67030
2014-12-23	119.86	121.61	119.45	121.13	77483
2014-12-24	121.58	122.29	120.51	121.75	34245
2014-12-26	122.41	123.29	122.00	123.09	34346
2014-12-29	123.00	124.19	122.37	123.40	69465
2014-12-30	123.37	124.02	122.54	122.89	46370
2014-12-31	123.61	124.61	121.24	121.45	72011
2015-01-02	121.65	122.50	117.83	120.15	60190
2015-01-05	119.11	120.51	117.21	117.73	67723
2015-01-06	117.85	118.04	114.14	116.36	149523
2015-01-07	118.12	121.63	107.31	113.61	389353
2015-01-08	114.14	117.04	112.47	115.50	256263
2015-01-09	114.83	115.63	113.69	114.22	78254
2015-01-12	114.49	115.48	112.76	115.03	77644
2015-01-13	115.71	117.25	114.69	116.23	165821
2015-01-14	115.22	116.65	114.93	116.17	107523
2015-01-15	116.76	117.41	115.30	117.18	137113
2015-01-16	116.45	118.94	116.45	118.76	103423
2015-01-20	119.21	119.54	116.44	118.14	92646
2015-01-21	117.05	117.67	114.80	115.68	111245
2015-01-22	115.95	117.77	114.60	117.77	139649
2015-01-23	117.77	118.14	116.38	117.34	67385
2015-01-26	117.01	118.00	116.34	118.00	105379
2015-01-27	116.51	119.12	116.39	117.73	91423
2015-01-28	118.12	118.56	116.82	116.90	111645
2015-01-29	116.83	119.22	116.03	119.18	57090
2015-01-30	117.78	118.93	116.02	116.13	68731
2015-02-02	116.83	118.25	115.42	118.23	48512
2015-02-03	118.40	121.44	118.40	120.76	98171
2015-02-04	119.95	121.24	118.26	119.26	98873
2015-02-05	120.15	121.22	119.74	120.85	56562
2015-02-06	121.19	121.43	119.59	120.35	71846
2015-02-09	119.99	121.26	118.67	119.16	46464
2015-02-10	120.26	120.29	117.73	120.17	59338
2015-02-11	120.21	120.87	119.26	120.21	59567
2015-02-12	121.24	123.15	120.15	122.32	66305
2015-02-13	122.74	122.74	120.13	121.82	51155
2015-02-17	121.57	122.53	120.08	120.89	49509
2015-02-18	121.05	122.09	120.27	121.70	47788
2015-02-19	121.63	122.20	120.05	120.56	45673
2015-02-20	120.67	121.14	119.04	120.54	64246
2015-02-23	120.16	120.16	118.27	120.00	85603
2015-02-24	120.00	121.88	119.71	120.41	68350
2015-02-25	120.69	120.92	119.17	120.22	47765
2015-02-26	120.08	120.97	119.02	120.69	76638
2015-02-27	120.14	120.60	117.86	118.83	82565
2015-03-02	119.12	121.01	118.58	120.41	56485
2015-03-03	119.62	120.26	117.83	118.77	56271
2015-03-04	117.87	118.77	117.13	118.33	109163
2015-03-05	118.37	118.79	115.76	116.12	119137
2015-03-06	115.14	115.76	113.11	114.50	117547
2015-03-09	115.09	116.65	114.92	115.95	64283
2015-03-10	115.65	115.65	113.39	113.65	93722
2015-03-11	113.48	115.71	113.10	115.03	103050
2015-03-12	115.40	118.79	115.10	118.69	80698
2015-03-13	118.05	118.05	116.14	116.93	267806
2015-03-16	117.80	119.47	116.97	118.07	110073
2015-03-17	117.25	118.22	116.94	117.42	155065
2015-03-18	116.84	118.43	115.62	117.09	110245
2015-03-19	117.30	117.86	115.49	116.89	64767
2015-03-20	117.52	118.68	117.33	118.32	104300
2015-03-23	118.30	119.11	117.82	118.37	38302
2015-03-24	117.97	119.45	117.68	118.86	39607
2015-03-25	118.81	118.94	115.42	115.52	54101
2015-03-26	114.86	117.04	114.86	116.20	50417
2015-03-27	116.13	117.70	116.04	117.64	46804
2015-03-30	118.80	118.96	117.77	118.30	39767
2015-03-31	117.34	118.62	116.74	117.69	63695
2015-04-01	111.00	121.88	109.90	118.75	167417
2015-04-02	119.82	122.83	117.82	122.18	165027
2015-04-06	121.73	123.09	119.80	121.04	126649
2015-04-07	120.54	122.32	120.00	120.49	99510
2015-04-08	120.94	122.37	120.47	121.27	74348
2015-04-09	121.41	121.99	119.80	121.20	60781
2015-04-10	121.61	122.67	121.39	121.69	83610
2015-04-13	121.49	122.81	120.54	121.14	72443
2015-04-14	121.34	122.30	120.37	121.94	62024
2015-04-15	122.06	122.51	120.75	120.75	55332
2015-04-16	120.89	123.89	120.49	122.22	96803
2015-04-17	121.12	121.42	119.45	120.21	60135
2015-04-20	120.93	122.77	120.93	122.16	84056
2015-04-21	122.31	122.31	120.45	120.69	64013
2015-04-22	120.83	121.24	119.28	119.62	38708
2015-04-23	119.64	120.41	118.52	119.34	76457
2015-04-24	119.74	119.74	117.63	117.96	73146
2015-04-27	118.06	119.43	116.84	117.09	51229
2015-04-28	116.90	117.67	116.15	116.37	95062
2015-04-29	115.94	116.56	114.84	114.98	95591
2015-04-30	114.01	114.43	111.75	113.23	109686
2015-05-01	112.97	115.64	112.63	115.24	112671
2015-05-04	115.69	116.83	114.81	115.91	54326
2015-05-05	115.75	115.75	113.55	114.58	74147
2015-05-06	114.48	115.30	113.46	114.23	75414
2015-05-07	114.47	115.00	113.73	114.22	115476
2015-05-08	115.01	116.52	114.94	114.94	89835
2015-05-11	114.67	116.17	114.67	115.13	49496
2015-05-12	114.39	114.39	112.30	113.86	108356
2015-05-13	114.33	114.43	113.14	113.72	80850
2015-05-14	114.31	115.62	114.05	115.00	106481
2015-05-15	115.14	115.14	113.83	114.10	103163
2015-05-18	113.70	115.62	111.36	115.35	157249
2015-05-19	115.54	115.54	114.19	114.40	56958
2015-05-20	114.34	115.40	113.95	114.37	59225
2015-05-21	114.41	115.15	113.82	114.22	109003
2015-05-22	114.17	114.62	113.00	113.08	37254
2015-05-26	112.87	113.19	111.56	112.61	90122
2015-05-27	112.99	116.06	112.41	115.37	98941
2015-05-28	115.45	115.74	114.51	115.53	35471
2015-05-29	115.26	116.23	114.00	114.31	57102
2015-06-01	114.99	115.28	113.35	114.46	48439
2015-06-02	113.85	115.60	113.51	114.37	84774
2015-06-03	114.42	115.47	113.71	115.14	81419
2015-06-04	114.32	114.65	113.21	113.76	21062
2015-06-05	113.18	114.31	112.71	114.16	88330
2015-06-08	114.21	115.90	114.21	115.14	40111
2015-06-09	114.80	115.88	114.15	115.68	47228
2015-06-10	116.38	118.51	116.30	117.14	60861
2015-06-11	117.07	117.18	116.13	116.79	30658
2015-06-12	116.51	117.13	115.18	115.51	26950
2015-06-15	114.47	114.47	112.70	113.28	56555
2015-06-16	113.04	114.25	112.39	113.70	42319
2015-06-17	114.10	114.10	112.66	113.31	27683
2015-06-18	113.83	115.87	112.99	115.31	48579
2015-06-19	115.65	116.39	113.89	115.68	70786
2015-06-22	116.02	116.18	114.82	114.97	69262
2015-06-23	114.84	116.60	114.20	116.01	93449
2015-06-24	115.61	116.03	113.89	114.93	49750
2015-06-25	115.24	115.69	113.93	115.12	58157
2015-06-26	115.22	115.51	113.74	114.36	102418
2015-06-29	113.52	114.09	111.33	111.39	73842
2015-06-30	112.67	112.82	110.60	111.85	130086
2015-07-01	116.50	118.79	114.21	117.39	125010
2015-07-02	118.22	119.46	116.51	117.10	95702
2015-07-06	115.96	117.55	115.00	116.44	58875
2015-07-07	116.58	117.31	114.47	116.00	59491
2015-07-08	114.92	115.25	114.00	114.74	105600
2015-07-09	116.43	116.43	113.31	114.04	86505
2015-07-10	114.16	115.73	113.96	115.58	62048
2015-07-13	116.39	116.73	114.24	115.58	87702
2015-07-14	115.90	115.90	114.50	115.42	33117
2015-07-15	115.19	115.19	114.11	114.62	52537
2015-07-16	115.43	118.23	115.43	117.30	52649
2015-07-17	117.05	117.93	114.28	115.30	60053
2015-07-20	115.68	115.72	113.67	114.56	55208
2015-07-21	114.72	114.81	112.45	112.87	51560
2015-07-22	112.56	113.61	112.56	113.32	54423
2015-07-23	113.26	113.56	111.14	111.58	69461
2015-07-24	111.74	112.30	109.90	110.04	75514
2015-07-27	108.86	110.79	108.01	109.59	74158
2015-07-28	110.34	110.77	108.60	110.37	52503
2015-07-29	110.80	111.88	109.99	110.48	70126
2015-07-30	110.28	112.30	109.53	111.09	197959
2015-07-31	111.28	112.53	110.15	110.82	75587
2015-08-03	110.99	111.49	109.53	110.64	58197
2015-08-04	110.73	112.00	110.73	111.72	66943
2015-08-05	112.16	114.37	109.77	113.88	75620
2015-08-06	113.86	115.14	112.01	113.35	88672
2015-08-07	112.86	115.28	112.51	113.62	71022
2015-08-10	114.20	115.35	113.97	115.10	63559
2015-08-11	114.64	114.80	113.18	113.86	35278
2015-08-12	112.86	114.46	111.48	113.79	27151
2015-08-13	113.61	114.86	112.90	114.14	91031
2015-08-14	113.86	116.45	113.07	115.18	140814
2015-08-17	114.85	116.28	114.36	116.28	70801
2015-08-18	116.37	118.66	115.06	115.80	84123
2015-08-19	114.69	115.75	113.94	114.60	62030
2015-08-20	113.57	114.40	112.82	112.82	55178
2015-08-21	111.00	112.45	108.80	110.72	77384
2015-08-24	105.16	110.93	104.87	107.39	97305
2015-08-25	110.12	110.12	105.30	105.72	75571
2015-08-26	107.50	107.82	104.63	107.41	54126
2015-08-27	108.08	109.00	106.64	108.67	61309
2015-08-28	108.34	109.02	107.07	108.14	42197
2015-08-31	106.51	108.89	106.51	108.41	53654
2015-09-01	106.99	108.35	106.20	107.23	174747
2015-09-02	107.92	110.78	107.47	109.94	97002
2015-09-03	110.41	111.41	109.36	109.63	92349
2015-09-04	108.52	109.71	107.78	108.44	63105
2015-09-08	109.47	110.94	109.14	110.68	45898
2015-09-09	111.35	111.35	109.12	109.54	53586
2015-09-10	109.59	110.00	108.40	108.85	38462
2015-09-11	108.35	109.67	107.66	109.27	57244
2015-09-14	109.26	109.26	108.09	108.76	47759
2015-09-15	108.69	110.24	108.45	110.00	40380
2015-09-16	110.11	110.68	109.00	109.40	53135
2015-09-17	109.56	111.50	109.56	110.33	52410
2015-09-18	109.00	110.65	107.41	108.05	127147
2015-09-21	108.85	109.28	107.11	108.83	50341
2015-09-22	107.68	107.68	105.86	107.15	52741
2015-09-23	107.55	108.00	106.22	106.96	75238
2015-09-24	106.54	106.69	104.32	106.60	116851
2015-09-25	107.11	108.26	105.72	106.84	76355
2015-09-28	106.36	107.06	104.71	105.11	78091
2015-09-29	105.26	105.64	104.22	105.16	63475
2015-09-30	105.78	106.99	105.16	106.81	77759
2015-10-01	106.62	107.50	105.18	106.53	64791
2015-10-02	105.65	105.68	102.72	105.38	80556
2015-10-05	106.03	109.44	105.93	108.82	45241
2015-10-06	108.97	108.97	106.69	107.01	75254
2015-10-07	107.51	109.88	107.51	109.52	44591
2015-10-08	108.99	111.03	108.50	110.80	81157
2015-10-09	110.59	111.63	110.10	110.21	37366
2015-10-12	110.52	112.62	110.26	112.22	44796
2015-10-13	111.66	113.16	111.05	111.05	56368
2015-10-14	111.31	112.20	109.52	109.94	51390
2015-10-15	110.17	111.70	108.57	111.61	58595
2015-10-16	111.77	112.20	109.14	110.37	53001
2015-10-19	109.88	111.28	109.34	110.65	39755
2015-10-20	110.84	111.55	110.31	110.76	52256
2015-10-21	107.00	107.00	101.79	104.08	110430
2015-10-22	104.35	106.44	104.04	105.15	108890
2015-10-23	105.67	106.50	104.29	105.76	68076
2015-10-26	105.23	106.11	104.65	104.67	59619
2015-10-27	104.56	105.27	102.95	103.78	99552
2015-10-28	104.35	107.14	104.26	107.14	84064
2015-10-29	107.09	107.27	105.09	105.81	53195
2015-10-30	105.49	106.47	104.02	105.07	78679
2015-11-02	105.08	107.34	105.08	106.83	67315
2015-11-03	106.53	107.43	105.33	107.16	89052
2015-11-04	107.03	107.99	105.00	106.20	44799
2015-11-05	106.38	106.62	104.60	105.23	64706
2015-11-06	105.20	107.89	104.50	107.25	99178
2015-11-09	107.44	108.17	106.11	107.01	103049
2015-11-10	106.87	107.03	105.79	106.28	82721
2015-11-11	106.93	107.58	106.11	107.01	43044
2015-11-12	106.27	107.23	105.93	106.27	111665
2015-11-13	105.90	106.75	104.83	105.02	42243
2015-11-16	104.76	105.56	103.58	105.39	58275
2015-11-17	105.69	106.67	104.23	105.39	46520
2015-11-18	105.83	106.88	104.99	106.48	63807
2015-11-19	106.45	107.29	105.80	106.16	36827
2015-11-20	106.89	107.83	106.00	106.48	74103
2015-11-23	106.79	108.17	106.02	107.50	55246
2015-11-24	106.93	108.46	105.93	108.11	42364
2015-11-25	108.39	108.85	107.62	108.50	46480
2015-11-27	108.39	109.13	107.29	108.74	35148
2015-11-30	108.65	109.87	108.28	108.58	56271
2015-12-01	109.15	111.07	108.52	110.55	61137
2015-12-02	110.45	111.50	109.45	110.21	57851
2015-12-03	110.22	110.58	106.01	106.36	77827
2015-12-04	106.79	108.78	106.55	108.33	51984
2015-12-07	107.98	108.62	107.02	107.77	94091
2015-12-08	107.04	107.56	105.52	106.30	58449
2015-12-09	106.12	106.50	104.23	105.27	93117
2015-12-10	105.27	105.70	104.66	104.81	66567
2015-12-11	103.11	103.13	101.16	101.60	71736
2015-12-14	101.60	102.45	100.75	102.08	73499
2015-12-15	102.84	104.40	102.07	104.36	97492
2015-12-16	106.61	110.00	105.76	108.29	130996
2015-12-17	108.62	108.62	106.22	106.90	81572
2015-12-18	106.35	106.43	103.74	104.35	227914
2015-12-21	104.76	105.17	101.68	103.00	85118
2015-12-22	103.70	104.68	102.54	104.40	57293
2015-12-23	104.76	104.97	103.71	104.56	63504
2015-12-24	104.72	105.38	103.98	104.71	25067
2015-12-28	104.11	105.60	103.56	105.60	53536
2015-12-29	106.46	107.45	106.00	106.92	53022
2015-12-30	107.03	107.03	105.11	105.94	44533
2015-12-31	105.72	105.85	104.20	104.20	48396
2016-01-04	102.35	102.51	99.66	100.52	99923
2016-01-05	101.36	102.40	99.99	101.65	102226
2016-01-06	101.05	106.88	101.02	102.26	184727
2016-01-07	101.43	102.84	99.31	102.00	113532
2016-01-08	101.32	102.03	100.13	100.61	104151
2016-01-11	101.14	103.30	100.81	102.50	120223
2016-01-12	103.70	103.79	101.65	102.50	92514
2016-01-13	102.71	103.21	100.24	101.32	104682
2016-01-14	101.75	103.18	101.07	102.08	178180
2016-01-15	99.90	102.96	99.55	102.94	150667
2016-01-19	103.46	104.26	100.97	101.75	131048
2016-01-20	100.94	102.97	97.76	102.09	106772
2016-01-21	102.06	102.64	100.03	101.09	135576
2016-01-22	101.65	101.98	99.97	101.60	94947
2016-01-25	101.53	101.53	99.42	99.64	83006
2016-01-26	100.00	101.62	99.39	101.57	94981
2016-01-27	101.23	101.23	99.15	99.44	116714
2016-01-28	100.70	101.90	99.96	101.09	67735
2016-01-29	101.20	105.33	100.59	105.30	151430
2016-02-01	104.55	104.57	103.32	103.76	81063
2016-02-02	103.03	103.50	101.52	102.08	67928
2016-02-03	102.72	102.72	100.25	100.92	67250
2016-02-04	100.95	101.70	98.28	101.05	151370
2016-02-05	100.87	100.87	97.49	97.97	121149
2016-02-08	97.19	101.01	97.05	100.75	103689
2016-02-09	99.43	102.31	99.43	100.04	66359
2016-02-10	100.80	102.31	99.52	99.87	60410
2016-02-11	98.42	99.66	96.90	98.80	82452
2016-02-12	99.80	100.96	98.02	100.19	80000
2016-02-16	101.15	102.07	98.69	101.60	104110
2016-02-17	101.92	102.10	100.58	101.16	65098
2016-02-18	101.09	102.51	101.09	102.07	90261
2016-02-19	102.10	105.26	101.85	105.02	155251
2016-02-22	105.50	105.60	104.79	105.28	126547
2016-02-23	105.16	106.39	104.50	105.39	97050
2016-02-24	104.43	106.54	103.81	105.91	65062
2016-02-25	106.46	106.91	104.82	105.39	95698
2016-02-26	106.06	106.10	102.92	105.69	80240
2016-02-29	105.71	106.92	104.92	105.41	104047
2016-03-01	106.31	106.88	104.50	106.69	123008
2016-03-02	106.33	107.63	103.78	104.61	101086
2016-03-03	104.16	106.42	104.16	106.36	75448
2016-03-04	105.96	107.42	104.70	106.69	84350
2016-03-07	106.44	108.60	106.08	108.51	112172
2016-03-08	108.47	108.47	107.00	107.44	106193
2016-03-09	107.72	108.45	106.63	108.14	93924
2016-03-10	108.10	109.93	106.18	107.21	79437
2016-03-11	107.75	109.41	107.75	109.19	103179
2016-03-14	108.62	109.92	107.44	108.00	63529
2016-03-15	107.99	108.76	107.75	108.19	80938
2016-03-16	108.24	109.58	107.44	109.15	54453
2016-03-17	109.01	110.67	108.04	109.99	96691
2016-03-18	110.72	111.27	109.72	110.36	109467
2016-03-21	110.52	111.95	109.38	111.37	161520
2016-03-22	110.65	113.66	110.07	112.85	140725
2016-03-23	112.67	113.53	109.46	109.74	168131
2016-03-24	110.08	111.45	108.02	111.34	112628
2016-03-28	111.45	111.45	109.01	110.03	113516
2016-03-29	110.45	112.81	109.86	112.81	127806
2016-03-30	108.01	110.24	104.70	109.66	171652
2016-03-31	109.18	110.00	108.71	109.12	136431
2016-04-01	108.63	110.95	107.74	110.66	99944
2016-04-04	110.65	110.65	108.54	108.74	101652
2016-04-05	108.10	109.43	107.41	108.10	132056
2016-04-06	108.13	108.81	107.50	108.49	120436
2016-04-07	108.11	108.11	105.96	106.90	99876
2016-04-08	107.90	108.28	106.95	107.53	58471
2016-04-11	108.03	108.88	107.04	107.74	117555
2016-04-12	107.99	108.91	107.29	108.45	89869
2016-04-13	109.20	110.45	108.70	110.32	151510
2016-04-14	110.12	110.64	109.82	110.20	76669
2016-04-15	109.82	111.27	109.17	110.50	85881
2016-04-18	110.24	112.37	109.95	112.01	79013
2016-04-19	112.50	112.80	111.92	112.47	68357
2016-04-20	112.55	112.73	110.91	110.94	85230
2016-04-21	111.37	112.74	110.45	111.13	119713
2016-04-22	111.54	112.21	111.00	111.43	114765
2016-04-25	111.23	111.57	109.74	110.18	77466
2016-04-26	110.84	113.64	110.65	112.35	128170
2016-04-27	111.66	112.50	109.52	110.04	190581
2016-04-28	109.16	112.02	108.86	109.13	212152
2016-04-29	108.44	109.64	107.70	108.38	86456
2016-05-02	109.12	110.13	108.58	108.90	113973
2016-05-03	108.48	110.09	107.66	109.41	129758
2016-05-04	108.73	110.82	108.53	108.88	104459
2016-05-05	109.11	110.19	107.96	108.35	101391
2016-05-06	108.29	109.77	107.46	109.76	98803
2016-05-09	109.70	111.29	109.70	110.29	111426
2016-05-10	110.50	112.00	110.47	111.92	65472
2016-05-11	111.99	111.99	109.83	110.14	72840
2016-05-12	110.45	112.02	110.02	111.33	80485
2016-05-13	111.03	112.26	111.03	111.54	92478
2016-05-16	111.89	112.50	110.94	111.77	100472
2016-05-17	111.98	112.52	110.19	110.83	111094
2016-05-18	110.38	111.64	109.81	111.08	99121
2016-05-19	110.53	112.58	109.50	110.44	88993
2016-05-20	110.43	111.84	109.42	111.37	67328
2016-05-23	111.00	112.04	110.63	111.27	81981
2016-05-24	111.80	114.45	111.63	114.24	105367
2016-05-25	114.18	114.75	113.38	114.11	71614
2016-05-26	113.69	114.74	113.40	114.63	87270
2016-05-27	114.80	116.15	112.14	115.85	75329
2016-05-31	115.65	115.96	114.16	115.67	77040
2016-06-01	115.10	116.33	114.33	116.23	142431
2016-06-02	115.84	115.90	113.85	115.60	121040
2016-06-03	115.57	115.90	113.60	115.24	82419
2016-06-06	115.09	115.71	114.21	115.40	96825
2016-06-07	115.11	115.64	114.12	115.30	77076
2016-06-08	115.15	117.04	114.50	116.75	93061
2016-06-09	116.32	117.46	115.52	117.09	89040
2016-06-10	116.12	117.20	116.07	116.66	70516
2016-06-13	116.14	118.20	114.75	114.90	62611
2016-06-14	114.74	115.03	113.66	114.31	80313
2016-06-15	114.59	115.43	113.16	113.42	103222
2016-06-16	113.28	113.29	111.75	113.10	89542
2016-06-17	113.38	113.52	111.67	112.74	159667
2016-06-20	113.48	114.71	113.24	113.51	71131
2016-06-21	113.16	114.56	112.61	113.49	58542
2016-06-22	113.89	114.18	113.07	113.41	60252
2016-06-23	114.54	115.89	113.85	114.99	83671
2016-06-24	112.02	113.77	110.03	110.41	210947
2016-06-27	109.00	109.97	105.79	106.21	149516
2016-06-28	106.88	107.10	104.86	105.44	145859
2016-06-29	111.00	118.63	110.59	114.89	423793
2016-06-30	115.64	115.74	113.29	115.72	297876
2016-07-01	113.90	116.61	113.74	114.73	140654
2016-07-05	114.11	115.71	113.79	114.03	125081
2016-07-06	113.35	114.22	112.83	113.11	97389
2016-07-07	113.11	113.99	111.97	112.32	93062
2016-07-08	112.67	115.70	112.67	115.05	104336
2016-07-11	114.95	115.57	114.59	115.22	63110
2016-07-12	115.74	116.05	114.78	115.48	83834
2016-07-13	116.05	116.18	114.91	116.12	86108
2016-07-14	116.81	118.87	115.50	116.46	116258
2016-07-15	117.08	117.08	114.45	115.22	93660
2016-07-18	115.69	116.27	114.55	114.88	53801
2016-07-19	115.22	116.11	114.43	115.00	69060
2016-07-20	114.77	117.11	114.77	116.24	68124
2016-07-21	116.39	116.48	115.14	115.98	62886
2016-07-22	116.26	117.43	115.74	116.54	55635
2016-07-25	116.54	116.55	115.26	115.86	61797
2016-07-26	115.48	117.61	115.06	117.10	122358
2016-07-27	117.70	117.99	115.26	116.24	59919
2016-07-28	116.04	117.48	115.05	116.92	104374
2016-07-29	116.62	117.16	115.94	116.88	128713
2016-08-01	117.14	118.22	115.77	117.73	94278
2016-08-02	118.03	118.03	116.14	116.65	97749
2016-08-03	116.12	117.58	115.74	117.48	87479
2016-08-04	117.11	117.63	116.38	117.09	49935
2016-08-05	117.69	118.83	117.57	118.36	58188
2016-08-08	118.69	118.70	117.33	118.57	68703
2016-08-09	118.12	118.31	117.56	118.16	100940
2016-08-10	118.34	118.34	116.92	118.02	78517
2016-08-11	117.99	119.20	117.88	118.81	59765
2016-08-12	118.96	119.82	118.18	119.63	112068
2016-08-15	119.40	120.18	118.90	119.92	65110
2016-08-16	121.07	124.93	120.04	123.64	275992
2016-08-17	124.19	125.80	123.72	125.40	223676
2016-08-18	125.83	127.31	124.88	126.01	168122
2016-08-19	125.91	125.96	125.04	125.65	102810
2016-08-22	125.17	126.80	125.17	126.47	92895
2016-08-23	126.94	128.36	126.54	127.50	191626
2016-08-24	126.90	127.32	126.22	126.79	106295
2016-08-25	126.74	128.35	126.46	128.07	144606
2016-08-26	127.75	128.47	126.77	127.63	61734
2016-08-29	127.43	128.48	127.13	128.24	74410
2016-08-30	127.92	129.06	127.75	128.54	100214
2016-08-31	128.34	129.16	127.28	128.39	188179
2016-09-01	128.68	128.68	127.07	128.54	123796
2016-09-02	128.30	130.50	128.30	130.44	82931
2016-09-06	130.48	130.65	129.47	130.55	83184
2016-09-07	129.93	130.95	129.80	130.89	79380
2016-09-08	131.00	131.15	129.75	131.03	98720
2016-09-09	130.11	130.45	128.46	128.78	112375
2016-09-12	128.73	130.45	128.45	130.37	113036
2016-09-13	129.68	129.96	128.01	128.73	115077
2016-09-14	129.50	129.50	128.51	128.99	65962
2016-09-15	128.67	131.00	128.60	130.78	68425
2016-09-16	130.70	131.07	129.78	130.73	106873
2016-09-19	130.71	132.73	130.02	132.29	101068
2016-09-20	132.41	133.06	131.79	132.18	144591
2016-09-21	135.65	137.01	131.19	131.86	206759
2016-09-22	132.15	133.31	132.14	133.24	98184
2016-09-23	132.62	133.44	131.76	132.59	98718
2016-09-26	131.84	133.25	131.21	131.27	137955
2016-09-27	131.08	131.70	130.55	130.93	106038
2016-09-28	131.62	133.06	131.28	132.48	97162
2016-09-29	132.80	132.98	130.94	131.07	82829
2016-09-30	131.91	132.25	130.67	131.86	105838
2016-10-03	131.91	132.32	131.06	131.62	117051
2016-10-04	132.03	132.61	131.17	131.63	85608
2016-10-05	131.65	131.91	131.10	131.55	54518
2016-10-06	132.20	133.35	131.35	132.99	63908
2016-10-07	133.01	133.10	131.72	131.90	77537
2016-10-10	131.62	132.67	129.72	132.26	64688
2016-10-11	132.38	132.38	130.90	131.53	53548
2016-10-12	131.62	132.32	131.42	132.09	39672
2016-10-13	131.37	132.03	130.53	130.68	45342
2016-10-14	131.38	132.19	131.10	131.21	56637
2016-10-17	130.80	131.95	130.35	131.10	34855
2016-10-18	132.35	132.35	130.65	130.80	53313
2016-10-19	127.40	127.95	116.67	119.00	383609
2016-10-20	118.35	118.95	118.00	118.90	111190
2016-10-21	117.55	118.33	116.90	117.75	111560
2016-10-24	118.40	119.50	118.15	119.00	85647
2016-10-25	119.00	120.25	118.70	119.60	85411
2016-10-26	119.50	120.50	119.25	119.90	90463
2016-10-27	120.50	120.50	119.05	119.60	77012
2016-10-28	119.20	121.91	119.20	121.80	136719
2016-10-31	122.05	122.50	121.15	122.50	86117
2016-11-01	123.45	123.56	122.80	122.80	168231
2016-11-02	122.65	123.60	121.10	122.85	129906
2016-11-03	123.90	124.25	122.65	122.95	95409
2016-11-04	123.40	123.60	122.50	122.55	89952
2016-11-07	124.00	124.95	123.13	124.80	104522
2016-11-08	124.20	126.15	123.25	125.85	73338
2016-11-09	124.95	130.45	124.95	130.35	94313
2016-11-10	131.00	134.95	130.70	134.35	193375
2016-11-11	134.30	140.00	134.20	139.50	173727
2016-11-14	140.95	142.75	140.00	140.75	117819
2016-11-15	140.70	142.20	139.20	139.30	157301
2016-11-16	139.15	140.00	138.45	139.65	113020
2016-11-17	141.00	141.15	138.85	139.35	140612
2016-11-18	139.55	141.00	138.65	140.40	141485
2016-11-21	140.55	141.40	139.85	141.00	133987
2016-11-22	141.10	142.60	140.40	141.80	91272
2016-11-23	141.60	142.45	140.00	140.70	120950
2016-11-25	140.65	141.10	139.20	141.00	52642
2016-11-28	140.25	142.15	140.10	141.20	90812
2016-11-29	141.50	142.25	141.00	141.35	61592
2016-11-30	142.00	142.30	140.98	141.35	62396
2016-12-01	141.35	142.25	141.25	141.45	123143
2016-12-02	141.95	142.60	140.98	141.50	86629
2016-12-05	142.15	145.15	141.55	144.85	103606
2016-12-06	145.25	146.95	143.55	146.70	65241
2016-12-07	146.80	147.45	145.65	146.70	88237
2016-12-08	145.95	147.38	145.95	146.30	103291
2016-12-09	146.10	147.05	145.25	146.95	77902
2016-12-12	146.80	147.65	145.55	146.30	64544
2016-12-13	146.10	147.00	144.90	145.95	56729
2016-12-14	144.60	145.90	143.65	144.30	65622
2016-12-15	144.75	146.65	143.55	146.65	70151
2016-12-16	146.45	146.45	144.15	146.45	292705
2016-12-19	144.95	146.60	143.70	144.95	86053
2016-12-20	145.15	146.45	144.20	145.35	101689
2016-12-21	145.35	146.10	144.60	144.90	41815
2016-12-22	144.60	145.90	143.55	145.60	47060
2016-12-23	145.55	145.55	143.00	144.25	53026
2016-12-27	144.20	145.30	142.30	145.00	40026
2016-12-28	144.90	145.00	143.30	143.75	50070
2016-12-29	143.45	144.93	143.00	144.00	45602
2016-12-30	143.70	143.90	142.85	143.65	40127
2017-01-03	144.90	146.10	144.15	145.00	102395
2017-01-04	133.50	140.40	131.00	139.00	235072
2017-01-05	138.35	138.35	134.60	135.05	96236
2017-01-06	134.85	135.85	132.85	133.20	97407
2017-01-09	132.05	134.20	129.39	132.70	81472
2017-01-10	132.95	133.80	132.55	133.55	100442
2017-01-11	132.65	133.55	132.25	133.15	91431
2017-01-12	133.25	133.25	130.65	132.90	75816
2017-01-13	133.20	133.60	132.30	132.85	60816
2017-01-17	132.50	133.65	130.80	130.85	94857
2017-01-18	131.60	132.25	129.95	130.10	58792
2017-01-19	130.10	130.65	127.55	128.65	56112
2017-01-20	128.40	129.90	128.15	128.50	65587
2017-01-23	128.00	130.35	126.40	127.50	71995
2017-01-24	128.20	129.01	127.05	128.20	93716
2017-01-25	128.35	130.45	128.35	130.05	358450
2017-01-26	130.35	130.90	129.85	130.80	86141
2017-01-27	130.70	130.95	128.54	129.75	47354
2017-01-30	129.80	129.80	127.60	127.70	57722
2017-01-31	127.30	128.25	126.55	127.90	63996
2017-02-01	128.05	128.28	126.60	127.15	92351
2017-02-02	127.30	127.30	125.40	125.80	77599
2017-02-03	126.40	128.30	126.05	128.15	87781
2017-02-06	127.80	128.35	126.80	127.70	64647
2017-02-07	127.80	128.10	126.05	126.35	50426
2017-02-08	125.90	127.45	124.85	127.30	72418
2017-02-09	127.00	129.50	127.00	127.75	72854
2017-02-10	128.30	130.33	128.25	129.30	54328
2017-02-13	128.85	130.60	128.75	129.20	50343
2017-02-14	129.15	129.15	127.50	127.70	45768
2017-02-15	127.20	129.05	127.20	128.95	40652
2017-02-16	129.15	130.30	127.95	130.20	55159
2017-02-17	130.35	131.00	129.10	130.95	110637
2017-02-21	130.90	132.10	129.60	131.60	72879
2017-02-22	131.20	132.40	131.20	132.40	43065
2017-02-23	132.25	132.35	130.50	130.75	47148
2017-02-24	129.60	132.35	129.60	132.20	37356
2017-02-27	131.80	133.55	131.80	133.55	75385
2017-02-28	133.35	133.45	131.50	133.10	103658
2017-03-01	134.80	135.35	133.55	135.20	96286
2017-03-02	135.00	135.38	133.50	134.55	66249
2017-03-03	134.50	136.45	131.63	132.60	52188
2017-03-06	131.70	132.75	131.20	132.20	55245
2017-03-07	131.80	132.75	131.30	131.31	35285
2017-03-08	131.55	131.60	130.50	131.00	56259
2017-03-09	131.25	131.30	130.25	130.60	37671
2017-03-10	131.00	133.40	130.70	132.15	42172
2017-03-13	131.10	132.85	131.10	132.55	46472
2017-03-14	132.40	133.00	131.20	132.05	32510
2017-03-15	132.15	133.80	131.50	133.75	81423
2017-03-16	134.15	134.90	132.35	132.55	49153
2017-03-17	133.00	136.55	133.00	135.95	191822
2017-03-20	135.90	136.45	135.15	136.20	49592
2017-03-21	136.50	136.50	133.05	134.25	82486
2017-03-22	133.80	134.75	133.00	134.75	66805
2017-03-23	134.95	136.85	134.30	136.00	48646
2017-03-24	135.95	137.30	134.60	135.10	42662
2017-03-27	133.95	135.50	133.15	135.40	38807
2017-03-28	135.25	136.50	133.05	136.05	57789
2017-03-29	145.00	147.05	135.45	141.00	168202
2017-03-30	140.80	141.15	139.50	141.05	99473
2017-03-31	141.35	142.00	140.20	141.45	63825
2017-04-03	142.05	142.05	136.95	137.35	58938
2017-04-04	137.15	138.70	136.25	137.70	44083
2017-04-05	138.40	138.40	135.85	136.20	67287
2017-04-06	136.20	137.45	134.45	137.35	35404
2017-04-07	136.75	138.50	134.75	135.20	65991
2017-04-10	134.85	136.90	134.80	136.05	42514
2017-04-11	135.75	137.60	135.55	137.40	36159
2017-04-12	137.00	137.25	135.60	135.80	30892
2017-04-13	135.65	136.15	133.45	133.60	48747
2017-04-17	133.95	136.35	133.63	135.80	37633
2017-04-18	135.20	136.80	135.20	136.00	44243
2017-04-19	136.70	137.15	136.10	136.35	34835
2017-04-20	137.20	138.55	136.83	138.40	83147
2017-04-21	138.40	138.70	137.85	138.40	45649
2017-04-24	140.40	141.55	139.90	141.25	33989
2017-04-25	142.35	142.90	140.05	142.15	46542
2017-04-26	142.20	143.25	141.80	141.85	48165
2017-04-27	142.25	143.30	142.15	142.30	47618
2017-04-28	142.00	142.00	139.00	139.20	40772
2017-05-01	139.95	141.93	137.90	139.65	29303
2017-05-02	139.80	140.90	138.30	139.55	63385
2017-05-03	139.20	140.85	136.50	137.75	40024
2017-05-04	138.10	139.20	137.15	139.20	31969
2017-05-05	139.75	139.75	138.15	139.50	49169
2017-05-08	139.35	140.60	139.05	139.80	31162
2017-05-09	139.85	140.65	139.20	140.40	33801
2017-05-10	140.20	140.80	139.70	140.70	22273
2017-05-11	139.60	140.20	138.10	139.75	65080
2017-05-12	139.55	139.55	137.40	137.70	27843
2017-05-15	138.10	139.20	137.65	138.05	32202
2017-05-16	137.95	137.95	135.80	137.15	70826
2017-05-17	135.70	137.40	134.65	136.80	61515
2017-05-18	136.90	138.93	136.08	137.55	47427
2017-05-19	137.20	138.25	135.55	137.30	53718
2017-05-22	137.60	138.05	136.50	137.95	32054
2017-05-23	138.50	139.20	136.95	138.85	38995
2017-05-24	139.15	141.90	138.70	140.65	59355
2017-05-25	141.15	142.70	139.40	139.90	50394
2017-05-26	139.75	141.75	139.30	139.75	29437
2017-05-30	139.55	141.35	139.55	140.50	49936
2017-05-31	140.90	141.75	140.10	141.70	42516
2017-06-01	141.70	142.80	140.50	142.70	41630
2017-06-02	143.20	146.50	142.10	144.80	69505
2017-06-05	144.60	145.15	141.30	141.40	65041
2017-06-06	140.70	141.85	139.60	140.11	39963
2017-06-07	139.75	140.30	138.25	138.55	56448
2017-06-08	138.65	140.40	138.55	139.95	48303
2017-06-09	139.95	142.55	139.45	142.40	47952
2017-06-12	142.80	143.10	140.60	141.75	74592
2017-06-13	141.55	142.20	140.55	142.00	37336
2017-06-14	142.00	142.08	140.00	141.00	52669
2017-06-15	139.95	140.95	139.00	140.75	61436
2017-06-16	138.95	141.35	138.30	141.20	102942
2017-06-19	141.55	141.90	140.20	141.90	45122
2017-06-20	140.70	141.20	139.55	140.30	44783
2017-06-21	140.20	141.10	139.55	139.60	36038
2017-06-22	139.80	140.60	138.17	140.20	24549
2017-06-23	140.45	142.60	139.75	142.35	133051
2017-06-26	142.95	142.95	140.05	140.30	35051
2017-06-27	139.80	141.80	138.60	139.05	59520
2017-06-28	139.05	142.40	139.05	141.70	85627
2017-06-29	144.95	144.95	138.35	140.25	96697
2017-06-30	140.85	142.10	140.60	140.70	57667
2017-07-03	141.35	144.85	141.35	143.20	33150
2017-07-05	143.45	143.45	141.10	141.25	86051
2017-07-06	140.45	140.45	137.55	137.95	49644
2017-07-07	138.85	140.45	138.25	139.85	50102
2017-07-10	138.95	139.90	137.70	137.80	45142
2017-07-11	138.10	138.10	135.95	137.45	81938
2017-07-12	138.30	139.40	137.15	138.10	45509
2017-07-13	138.25	138.55	136.75	138.10	68320
2017-07-14	137.85	140.00	137.45	137.75	37311
2017-07-17	137.80	138.25	137.15	137.85	55353
2017-07-18	137.75	138.15	136.40	137.10	37886
2017-07-19	137.50	139.33	136.95	138.45	53949
2017-07-20	138.75	139.65	138.35	139.10	47113
2017-07-21	139.90	141.35	139.75	140.95	70190
2017-07-24	140.70	140.90	139.00	140.65	37124
2017-07-25	141.05	142.45	140.65	141.60	46287
2017-07-26	141.75	142.20	141.10	141.35	62532
2017-07-27	141.80	142.80	140.55	141.50	45542
2017-07-28	141.20	143.05	141.20	142.75	36319
2017-07-31	143.30	143.30	141.95	142.25	44172
2017-08-01	142.75	143.45	141.20	143.45	32721
2017-08-02	143.50	143.50	141.80	142.10	29325
2017-08-03	142.15	143.15	141.95	143.10	32960
2017-08-04	143.45	144.05	142.98	143.35	34690
2017-08-07	143.40	143.40	141.00	141.50	27210
2017-08-08	141.25	142.95	140.55	140.65	38266
2017-08-09	140.45	140.50	137.75	138.35	46007
2017-08-10	137.95	139.20	137.15	138.45	52927
2017-08-11	137.35	138.25	136.20	137.10	63978
2017-08-14	137.90	140.30	137.65	139.95	52169
2017-08-15	140.15	140.15	138.05	138.20	30033
2017-08-16	138.65	140.00	138.35	138.80	30819
2017-08-17	138.55	139.15	136.80	137.15	34017
2017-08-18	135.95	137.45	135.95	136.75	44797
2017-08-21	136.40	137.80	136.40	137.50	31000
2017-08-22	138.10	138.85	137.40	138.60	24502
2017-08-23	137.95	138.70	137.10	137.95	28011
2017-08-24	138.10	139.50	137.08	139.15	37771
2017-08-25	139.85	139.85	136.70	138.05	34370
2017-08-28	138.65	139.08	136.85	138.15	46661
2017-08-29	137.55	139.20	136.55	138.30	37476
2017-08-30	138.15	139.80	137.35	139.15	40334
2017-08-31	139.30	144.03	139.30	143.60	50817
2017-09-01	144.15	144.85	142.90	144.30	35269
2017-09-05	144.00	144.60	142.00	142.65	36838
2017-09-06	143.00	143.20	142.15	142.26	33009
2017-09-07	142.45	142.45	140.45	141.25	28012
2017-09-08	140.95	142.48	140.20	141.70	26026
2017-09-11	142.60	143.85	141.75	143.60	33603
2017-09-12	143.95	144.35	142.85	143.80	31508
2017-09-13	143.80	144.90	142.95	144.55	48999
2017-09-14	144.45	144.60	142.41	144.55	38494
2017-09-15	144.90	145.30	142.85	145.30	121064
2017-09-18	145.25	145.95	144.20	145.70	29539
2017-09-19	145.70	146.80	145.40	145.90	35754
2017-09-20	146.20	147.55	146.00	146.40	44168
2017-09-21	146.30	146.30	144.35	144.75	28629
2017-09-22	144.80	146.46	143.65	144.15	67844
2017-09-25	144.00	146.05	144.00	146.00	38622
2017-09-26	146.20	148.25	146.05	147.80	31666
2017-09-27	147.80	152.95	147.35	151.55	71034
2017-09-28	151.25	151.75	149.35	150.45	39934
2017-09-29	150.45	151.69	150.45	151.50	51004
2017-10-02	151.20	154.20	149.95	153.90	47790
2017-10-03	153.85	155.00	152.96	154.80	39722
2017-10-04	154.90	155.60	154.10	154.80	29242
2017-10-05	155.00	157.35	154.80	155.05	33249
2017-10-06	154.85	157.55	154.50	156.20	30734
2017-10-09	156.55	156.60	155.25	156.25	560879
2017-10-10	157.20	157.20	155.40	156.20	37674
2017-10-11	156.60	157.13	156.15	156.50	35412
2017-10-12	156.85	157.35	155.60	156.85	43769
2017-10-13	157.70	158.05	156.50	157.00	58512
2017-10-16	157.45	158.70	156.15	157.10	37839
2017-10-17	157.30	157.90	154.35	155.25	62678
2017-10-18	157.95	160.63	149.15	157.30	68675
2017-10-19	156.45	156.97	155.25	155.55	49959
2017-10-20	156.40	157.08	155.65	155.95	34127
2017-10-23	155.80	157.45	153.95	156.05	45768
2017-10-24	156.55	157.75	156.00	156.15	32288
2017-10-25	155.65	157.20	153.92	157.20	42173
2017-10-26	156.90	162.40	156.90	161.20	80980
2017-10-27	160.95	161.75	158.50	160.80	47467
2017-10-30	160.25	160.25	155.45	156.45	31279
2017-10-31	156.45	158.80	155.50	157.50	72493
2017-11-01	158.30	158.90	154.95	155.50	44666
2017-11-02	155.30	157.80	155.30	157.45	21941
2017-11-03	157.30	157.30	156.45	156.95	29107
2017-11-06	156.20	157.70	155.50	156.35	25876
2017-11-07	156.20	156.88	153.95	155.00	45719
2017-11-08	154.25	155.45	152.70	153.45	43307
2017-11-09	152.70	153.00	150.15	151.00	50424
2017-11-10	150.25	151.20	149.00	149.80	62537
2017-11-13	149.45	152.80	149.45	151.00	177790
2017-11-14	151.00	153.65	150.85	152.75	86225
2017-11-15	152.15	153.60	151.45	152.10	51259
2017-11-16	152.65	154.65	152.15	153.85	66583
2017-11-17	153.10	154.60	152.90	153.70	57974
2017-11-20	153.45	154.35	150.25	154.10	112481
2017-11-21	154.90	155.50	153.10	155.00	84104
2017-11-22	155.00	157.10	151.95	156.50	50688
2017-11-24	157.00	157.70	155.95	157.55	21028
2017-11-27	157.15	159.60	157.15	157.90	59884
2017-11-28	158.60	161.68	158.00	161.45	60089
2017-11-29	161.70	162.75	160.00	161.40	67027
2017-11-30	162.30	163.90	161.75	163.50	71165
2017-12-01	163.30	164.30	158.15	163.85	76747
2017-12-04	164.90	168.05	164.88	166.05	78133
2017-12-05	166.05	166.05	163.60	164.50	52291
2017-12-06	164.35	165.75	163.98	165.20	60591
2017-12-07	163.55	167.95	163.55	165.20	52568
2017-12-08	165.70	166.30	163.80	164.05	52677
2017-12-11	163.90	164.95	162.95	163.80	66620
2017-12-12	164.25	167.50	163.25	167.05	73999
2017-12-13	166.95	169.58	166.65	167.60	45709
2017-12-14	167.50	167.50	164.85	165.40	56111
2017-12-15	166.15	169.75	165.08	167.95	156872
2017-12-18	168.35	171.08	168.15	170.45	75268
2017-12-19	171.05	171.80	168.50	168.85	64783
2017-12-20	170.20	170.50	168.45	168.95	35605
2017-12-21	169.60	169.95	167.00	168.90	52766
2017-12-22	169.85	169.85	165.93	166.55	40864
2017-12-26	167.00	167.75	164.35	164.50	62259
2017-12-27	165.00	165.80	163.75	164.95	54001
2017-12-28	165.05	165.85	164.60	165.60	80710
2017-12-29	165.30	166.40	164.85	164.90	62220
2018-01-02	166.50	168.05	165.20	167.80	120115
2018-01-03	171.10	172.00	168.08	170.00	131353
2018-01-04	171.45	175.05	170.25	175.05	97233
2018-01-05	175.45	176.15	170.90	171.60	110663
2018-01-08	171.70	172.85	169.49	171.70	77015
2018-01-09	172.05	172.50	169.40	170.05	71455
2018-01-10	170.10	170.10	167.95	168.50	59950
2018-01-11	168.95	171.65	168.35	171.50	49053
2018-01-12	171.75	172.58	169.90	171.15	42322
2018-01-16	172.65	172.65	169.63	170.30	67524
2018-01-17	170.30	171.20	169.50	170.50	57148
2018-01-18	170.85	170.85	167.85	167.90	56785
2018-01-19	168.00	171.83	168.00	170.95	83729
2018-01-22	170.85	171.55	169.95	171.15	64266
2018-01-23	171.20	171.20	168.55	169.75	44278
2018-01-24	170.10	170.10	167.60	167.65	66714
2018-01-25	168.25	168.25	165.75	166.70	107903
2018-01-26	167.40	168.90	164.10	164.80	120468
2018-01-29	164.30	165.78	163.35	164.35	116034
2018-01-30	163.40	167.70	161.65	167.05	119385
2018-01-31	167.10	167.10	163.40	165.30	112257
2018-02-01	164.80	166.05	162.75	165.95	98322
2018-02-02	165.00	165.40	162.75	163.15	52380
2018-02-05	162.25	164.25	154.05	154.35	49771
2018-02-06	151.55	154.25	150.70	153.35	87191
2018-02-07	153.00	154.95	152.10	152.65	59333
2018-02-08	152.70	153.10	148.90	148.95	79708
2018-02-09	150.40	152.68	146.55	150.70	58587
2018-02-12	151.10	153.72	150.05	151.35	43450
2018-02-13	150.25	151.45	147.15	151.00	42846
2018-02-14	149.60	155.60	148.65	154.65	92953
2018-02-15	155.50	156.38	151.15	155.05	74510
2018-02-16	154.45	156.85	154.05	155.95	58251
2018-02-20	155.05	156.50	153.90	155.50	66471
2018-02-21	155.35	158.15	155.35	155.65	31088
2018-02-22	156.25	158.65	156.25	157.10	36910
2018-02-23	158.10	161.30	156.45	158.95	62982
2018-02-26	158.95	159.30	155.51	159.05	33268
2018-02-27	158.75	160.28	157.40	157.40	31840
2018-02-28	157.85	159.35	155.30	155.30	30186
2018-03-01	155.65	155.65	151.75	153.05	31509
2018-03-02	152.40	155.40	151.45	154.60	24815
2018-03-05	153.25	156.50	152.35	155.75	30739
2018-03-06	156.10	158.40	154.80	156.65	46627
2018-03-07	155.25	159.40	155.15	159.11	29581
2018-03-08	159.40	159.40	157.05	157.75	25102
2018-03-09	158.75	163.10	156.63	162.55	27473
2018-03-12	162.30	163.00	158.79	162.05	58787
2018-03-13	162.80	164.13	160.65	160.65	37243
2018-03-14	161.10	161.25	159.13	159.40	33908
2018-03-15	159.30	159.30	155.55	157.60	58563
2018-03-16	157.20	158.80	157.15	158.05	138430
2018-03-19	157.70	158.35	155.10	156.70	62864
2018-03-20	156.60	157.30	155.40	156.10	37461
2018-03-21	155.75	157.90	155.75	156.85	33593
2018-03-22	155.70	157.65	151.55	151.60	62891
2018-03-23	152.30	152.30	147.85	147.85	56757
2018-03-26	150.00	150.00	146.75	149.70	63003
2018-03-27	149.95	149.95	144.30	144.90	51889
2018-03-28	150.00	162.00	148.70	159.65	143516
2018-03-29	161.75	164.20	161.10	161.65	98045
2018-04-02	161.65	161.65	154.05	154.90	59181
2018-04-03	156.45	159.40	155.70	157.50	91298
2018-04-04	155.90	157.65	155.80	157.20	49122
2018-04-05	158.75	160.60	158.25	160.40	108489
2018-04-06	159.45	161.90	156.40	157.50	76182
2018-04-09	158.95	159.75	157.15	157.25	31557
2018-04-10	159.45	160.10	158.10	159.30	22843
2018-04-11	158.30	159.30	157.60	158.25	21421
2018-04-12	159.00	159.25	157.10	158.65	25837
2018-04-13	159.45	159.60	157.15	158.55	91429
2018-04-16	159.90	161.20	158.90	161.00	49062
2018-04-17	162.00	164.55	161.80	163.90	43649
2018-04-18	164.10	164.70	162.35	163.50	91347
2018-04-19	162.70	163.60	161.20	161.95	81925
2018-04-20	161.35	162.70	159.98	162.15	33361
2018-04-23	162.50	162.50	160.75	160.95	24730
2018-04-24	161.70	161.70	158.75	160.10	33925
2018-04-25	160.10	161.10	159.40	160.85	55168
2018-04-26	161.00	161.10	159.60	160.00	22606
2018-04-27	159.90	160.65	158.25	159.95	26581
2018-04-30	160.05	162.75	159.95	160.60	66058
2018-05-01	160.25	161.23	157.73	160.10	81577
2018-05-02	159.90	162.20	159.25	160.65	34187
2018-05-03	160.25	160.85	158.48	160.30	29257
2018-05-04	159.40	164.95	159.40	163.95	41687
2018-05-07	164.25	166.60	163.20	166.30	32303
2018-05-08	168.50	170.05	167.00	169.30	87367
2018-05-09	169.30	169.75	167.50	168.65	39238
2018-05-10	169.55	171.55	168.70	171.30	63387
2018-05-11	171.15	174.10	170.40	172.75	31406
2018-05-14	172.75	172.95	171.10	171.35	70443
2018-05-15	170.80	174.00	170.60	173.30	52689
2018-05-16	173.20	176.03	172.95	173.50	70568
2018-05-17	173.65	176.45	171.95	174.40	68827
2018-05-18	175.50	176.35	173.75	175.95	66358
2018-05-21	176.05	178.03	175.00	176.70	74709
2018-05-22	177.15	177.15	174.00	174.15	58289
2018-05-23	172.65	175.65	172.55	174.95	53854
2018-05-24	175.20	176.00	172.28	175.75	45908
2018-05-25	174.95	178.35	173.85	175.20	43484
2018-05-29	174.10	177.00	174.10	175.50	55303
2018-05-30	176.25	178.48	175.50	177.95	42089
2018-05-31	177.50	179.10	176.90	177.60	42673
2018-06-01	178.70	180.00	177.70	179.65	63036
2018-06-04	180.00	183.75	180.00	183.25	90135
2018-06-05	183.35	187.60	182.80	187.05	63657
2018-06-06	186.95	187.75	183.70	184.18	79657
2018-06-07	184.70	184.70	181.58	182.45	65769
2018-06-08	182.45	183.00	180.80	182.35	75314
2018-06-11	182.80	184.50	180.88	182.85	120290
2018-06-12	182.75	183.50	181.00	182.95	41522
2018-06-13	182.95	183.00	180.65	182.00	59645
2018-06-14	182.40	183.15	180.40	183.15	50873
2018-06-15	183.50	186.55	182.75	184.20	130061
2018-06-18	183.50	185.80	182.60	184.80	58072
2018-06-19	183.45	183.45	180.63	182.25	81134
2018-06-20	182.95	182.95	181.10	182.40	126037
2018-06-21	182.55	183.50	180.75	182.05	36309
2018-06-22	183.00	183.00	180.80	182.80	125959
2018-06-25	181.75	182.60	179.00	181.00	46072
2018-06-26	181.30	183.40	179.40	181.55	89844
2018-06-27	191.35	193.05	175.95	178.85	109869
2018-06-28	180.25	180.25	176.60	177.00	62161
2018-06-29	176.45	178.30	176.45	176.90	77041
2018-07-02	176.50	181.35	174.63	181.20	111387
2018-07-03	181.85	182.00	180.35	181.35	39365
2018-07-05	182.00	185.08	180.70	184.65	85962
2018-07-06	185.10	186.35	184.55	185.50	71702
2018-07-09	186.60	187.20	185.70	187.00	46127
2018-07-10	186.90	187.55	185.10	186.00	60443
2018-07-11	185.20	186.45	184.18	186.10	57246
2018-07-12	187.00	190.35	186.10	189.65	73912
2018-07-13	189.65	191.65	189.45	189.60	43956
2018-07-16	189.80	190.70	185.90	186.45	51009
2018-07-17	186.30	188.25	184.95	185.55	62015
2018-07-18	185.75	185.90	183.05	185.65	67251
2018-07-19	185.45	187.00	185.05	186.45	48454
2018-07-20	186.75	187.60	186.55	187.20	49281
2018-07-23	186.95	190.30	186.95	188.00	57487
2018-07-24	188.45	188.55	185.10	186.80	42586
2018-07-25	186.85	188.95	186.10	187.65	50143
2018-07-26	187.55	189.50	187.55	189.00	31909
2018-07-27	188.60	188.60	184.35	184.85	28928
2018-07-30	184.80	186.90	184.30	184.55	36575
2018-07-31	184.60	187.15	184.40	187.15	95612
2018-08-01	187.15	191.30	185.10	187.50	88348
2018-08-02	186.85	191.95	186.85	189.40	57469
2018-08-03	189.80	189.93	186.80	188.15	48636
2018-08-06	188.00	189.70	187.45	189.65	51403
2018-08-07	190.00	191.05	189.05	189.55	60176
2018-08-08	189.65	191.05	188.20	190.85	40796
2018-08-09	190.75	190.85	189.45	189.90	30551
2018-08-10	188.70	188.70	185.80	186.05	55892
2018-08-13	184.80	187.85	183.75	183.90	60549
2018-08-14	185.00	186.45	183.50	184.05	89995
2018-08-15	183.80	183.80	181.15	182.25	57776
2018-08-16	183.25	185.35	182.90	184.65	54598
2018-08-17	184.30	185.45	183.30	185.05	35344
2018-08-20	185.10	188.20	184.50	184.95	36365
2018-08-21	184.75	187.23	184.75	185.75	51994
2018-08-22	185.45	185.45	184.00	184.90	33564
2018-08-23	184.45	185.09	182.65	183.05	76847
2018-08-24	183.05	183.95	181.65	182.35	58764
2018-08-27	182.45	186.00	182.45	183.55	74786
2018-08-28	184.15	185.55	183.60	184.40	56693
2018-08-29	184.35	184.90	183.05	183.05	50608
2018-08-30	183.25	184.30	181.85	183.95	41216
2018-08-31	183.25	185.95	182.70	185.20	59941
2018-09-04	184.45	185.18	182.75	183.35	63556
2018-09-05	182.95	183.05	180.75	182.88	51438
2018-09-06	183.40	183.74	181.80	182.80	37903
2018-09-07	181.90	182.90	180.95	182.35	38401
2018-09-10	183.10	183.95	181.20	183.55	45505
2018-09-11	183.25	184.63	181.70	181.95	45396
2018-09-12	182.25	184.90	181.00	184.35	121803
2018-09-13	184.45	185.20	183.60	183.90	98096
2018-09-14	184.20	187.23	183.25	186.40	115493
2018-09-17	186.40	186.50	180.55	180.75	55134
2018-09-18	181.10	181.85	179.20	180.10	123295
2018-09-19	179.75	181.00	175.28	175.85	107205
2018-09-20	176.70	179.68	176.70	178.15	86262
2018-09-21	178.65	178.65	175.40	175.95	137466
2018-09-24	175.80	176.45	171.70	173.35	72982
2018-09-25	173.95	175.00	173.24	174.60	70775
2018-09-26	174.75	175.75	172.20	172.35	83141
2018-09-27	175.15	175.18	172.50	173.10	56109
2018-09-28	172.45	175.13	171.48	173.65	79582
2018-10-01	174.56	174.56	169.77	170.14	63960
2018-10-02	169.90	171.38	168.03	168.21	127294
2018-10-03	168.42	171.23	167.34	168.77	112211
2018-10-04	168.44	170.01	167.18	167.82	78724
2018-10-05	167.70	168.96	164.33	166.75	67224
2018-10-08	166.58	167.97	165.24	166.75	42689
2018-10-09	166.47	168.84	166.27	166.78	72789
2018-10-10	166.68	166.68	160.60	160.95	86009
2018-10-11	160.41	163.09	157.30	157.60	71815
2018-10-12	159.45	160.14	155.85	158.07	93661
2018-10-15	157.69	161.05	156.38	159.83	121164
2018-10-16	160.26	166.17	160.25	164.52	148194
2018-10-17	157.05	157.05	149.62	153.13	190915
2018-10-18	151.79	154.00	150.76	151.20	150873
2018-10-19	150.31	154.24	149.70	153.25	102758
2018-10-22	153.37	155.09	152.25	152.38	128009
2018-10-23	150.38	151.70	148.18	149.30	109801
2018-10-24	148.67	151.20	146.45	146.49	114787
2018-10-25	147.39	149.33	146.55	146.57	118796
2018-10-26	144.88	147.54	143.68	145.64	68933
2018-10-29	147.00	148.47	143.71	144.82	68517
2018-10-30	145.00	149.59	145.00	149.46	46664
2018-10-31	150.76	151.40	147.11	149.30	109913
2018-11-01	149.92	151.90	149.48	150.39	37584
2018-11-02	150.84	152.50	149.10	149.72	41631
2018-11-05	149.59	151.08	147.44	149.35	66587
2018-11-06	149.09	151.08	148.01	148.87	55373
2018-11-07	149.31	152.31	148.24	149.42	79142
2018-11-08	149.05	150.38	148.30	149.34	109098
2018-11-09	148.56	149.66	146.60	148.00	55436
2018-11-12	147.79	149.45	146.22	146.39	52486
2018-11-13	146.65	148.53	145.59	147.37	60011
2018-11-14	147.76	151.11	147.36	149.09	102065
2018-11-15	148.06	150.22	146.04	149.94	58057
2018-11-16	149.02	151.79	148.04	150.71	93179
2018-11-19	150.29	151.45	148.00	149.56	73386
2018-11-20	148.21	151.00	147.29	147.47	50527
2018-11-21	148.02	149.61	147.72	147.74	22919
2018-11-23	146.90	147.84	145.72	146.82	15013
2018-11-26	147.87	148.00	143.81	147.01	193049
2018-11-27	146.50	147.11	144.86	146.17	33711
2018-11-28	146.37	152.63	145.09	151.02	69338
2018-11-29	150.03	153.23	149.54	151.38	48976
2018-11-30	151.12	154.93	151.12	154.41	125132
2018-12-03	155.50	156.91	154.00	156.43	93047
2018-12-04	155.02	155.02	145.08	145.98	100576
2018-12-06	144.40	145.42	140.87	145.34	62379
2018-12-07	145.33	146.26	140.57	142.63	65959
2018-12-10	142.29	142.29	138.13	140.59	71974
2018-12-11	142.08	142.46	138.84	140.29	82063
2018-12-12	142.04	144.74	140.85	142.39	110173
2018-12-13	143.00	143.00	141.02	142.17	72032
2018-12-14	141.13	142.81	139.46	139.93	82233
2018-12-17	139.90	142.60	137.85	138.66	113316
2018-12-18	139.41	141.63	137.88	138.59	78426
2018-12-19	138.54	140.77	135.22	137.08	60440
2018-12-20	137.45	137.45	133.18	135.66	47565
2018-12-21	138.20	141.62	134.30	134.88	327443
2018-12-24	133.94	136.74	133.17	133.17	45333
2018-12-26	134.10	139.61	133.22	139.29	56949
2018-12-27	138.81	140.06	134.63	139.95	86438
2018-12-28	140.78	142.90	138.50	141.52	63108
2018-12-31	142.39	143.07	140.42	143.07	60205
2019-01-02	141.81	145.01	139.00	145.01	82321
2019-01-03	141.34	143.04	132.38	133.86	155638
2019-01-04	134.59	138.09	133.94	135.50	107074
2019-01-07	133.83	136.01	133.66	134.56	111887
2019-01-08	135.77	138.34	133.20	138.26	104468
2019-01-09	137.78	139.54	137.34	138.43	95291
2019-01-10	137.82	138.50	136.71	137.83	100904
2019-01-11	137.61	138.85	136.45	137.53	127419
2019-01-14	136.56	138.98	136.53	136.83	77805
2019-01-15	136.70	138.44	136.63	137.32	91506
2019-01-16	137.17	138.29	136.75	137.66	106874
2019-01-17	137.59	139.82	137.59	138.80	176321
2019-01-18	139.21	140.80	138.82	139.85	108557
2019-01-22	139.00	140.08	136.64	137.00	91606
2019-01-23	137.14	137.93	135.68	136.51	69207
2019-01-24	136.15	138.59	136.06	136.99	158531
2019-01-25	138.42	139.39	136.75	138.00	111311
2019-01-28	136.60	137.77	135.37	135.67	122196
2019-01-29	135.58	136.81	135.37	135.57	90524
2019-01-30	136.45	138.59	134.86	137.75	59893
2019-01-31	137.53	139.55	137.06	138.43	176569
2019-02-01	138.68	140.00	138.22	138.34	130873
2019-02-04	138.46	139.34	137.41	138.56	106296
2019-02-05	138.55	140.15	138.00	139.51	163340
2019-02-06	139.29	140.69	138.16	138.54	56958
2019-02-07	137.87	139.54	137.36	139.35	98785
2019-02-08	139.32	141.56	138.80	140.82	117985
2019-02-11	140.69	141.78	140.60	141.73	57837
2019-02-12	141.88	145.89	141.66	145.52	132123
2019-02-13	146.37	146.73	144.44	145.81	77784
2019-02-14	145.41	146.00	144.60	145.35	163531
2019-02-15	146.35	148.41	145.79	147.72	89202
2019-02-19	147.14	148.33	146.72	147.56	193240
2019-02-20	147.74	148.45	146.64	147.84	127446
2019-02-21	147.84	147.99	146.78	147.48	78306
2019-02-22	148.21	149.08	147.00	147.44	125003
2019-02-25	148.00	148.00	144.92	145.12	122751
2019-02-26	144.92	146.50	144.23	144.51	114785
2019-02-27	144.60	144.89	143.76	144.10	67356
2019-02-28	144.14	145.08	143.21	143.82	81202
2019-03-01	145.30	145.46	143.34	143.35	171239
2019-03-04	143.51	143.54	139.34	139.48	130629
2019-03-05	139.36	140.42	138.60	139.83	235855
2019-03-06	140.01	140.34	137.67	137.82	133806
2019-03-07	137.92	137.92	134.91	135.41	119659
2019-03-08	134.82	135.59	134.16	135.47	208057
2019-03-11	135.36	137.99	135.36	137.67	282744
2019-03-12	137.73	139.40	137.54	138.31	121773
2019-03-13	138.69	140.05	138.49	138.93	89153
2019-03-14	138.83	139.39	138.17	138.55	54698
2019-03-15	138.96	140.12	138.38	138.57	110242
2019-03-18	138.86	141.00	138.78	139.93	82573
2019-03-19	140.20	140.79	139.26	139.95	93333
2019-03-20	139.53	140.18	138.21	138.32	176781
2019-03-21	137.79	140.50	137.79	140.08	113341
2019-03-22	139.29	140.17	136.13	136.72	158211
2019-03-25	136.47	139.80	136.33	139.54	200721
2019-03-26	140.09	141.22	138.48	139.24	156177
2019-03-27	145.60	151.00	145.60	150.92	294071
2019-03-28	152.19	154.82	150.58	154.34	190270
2019-03-29	155.68	155.68	152.78	153.50	193270
2019-04-01	154.34	156.27	153.40	156.12	171817
2019-04-02	156.17	156.17	153.30	153.98	155155
2019-04-03	155.28	157.16	154.52	157.08	171733
2019-04-04	157.43	159.89	157.15	158.72	123255
2019-04-05	158.78	161.11	158.78	160.77	168063
2019-04-08	160.48	161.43	158.86	159.14	151543
2019-04-09	159.36	159.54	155.31	155.50	142876
2019-04-10	156.30	156.86	154.92	155.15	101957
2019-04-11	155.95	156.01	154.15	154.71	63058
2019-04-12	155.55	156.24	154.39	154.81	98916
2019-04-15	155.44	156.02	154.31	154.41	80170
2019-04-16	155.42	155.42	153.79	153.97	101920
2019-04-17	154.80	155.17	153.37	154.20	95858
2019-04-18	154.12	157.03	153.72	155.80	109910
2019-04-22	155.28	155.52	152.81	152.95	94598
2019-04-23	153.38	157.21	152.61	155.78	54601
2019-04-24	155.87	157.44	155.87	156.96	58645
2019-04-25	156.16	157.57	155.10	156.88	72005
2019-04-26	157.08	158.18	156.50	156.94	137858
2019-04-29	156.81	159.31	156.81	157.84	92134
2019-04-30	157.76	158.64	156.58	158.13	129364
2019-05-01	158.62	160.61	157.81	159.89	184991
2019-05-02	159.95	163.35	159.95	162.99	107004
2019-05-03	163.67	166.13	163.63	165.88	98334
2019-05-06	163.59	166.73	163.26	166.39	108088
2019-05-07	165.13	166.05	163.97	165.80	178646
2019-05-08	166.19	167.08	164.17	164.17	143890
2019-05-09	163.42	164.89	161.40	163.78	117494
2019-05-10	163.94	163.94	160.48	162.45	86645
2019-05-13	159.88	159.88	156.18	157.13	107530
2019-05-14	157.55	158.75	157.03	157.94	67226
2019-05-15	157.08	159.76	156.40	159.28	88292
2019-05-16	159.87	162.49	159.87	161.70	73064
2019-05-17	160.41	161.60	158.98	159.34	86121
2019-05-20	158.48	161.47	157.60	160.31	76998
2019-05-21	161.10	162.03	160.98	161.86	58778
2019-05-22	161.63	162.55	160.11	162.14	95743
2019-05-23	161.00	162.10	158.43	159.66	95425
2019-05-24	160.31	161.03	158.07	158.61	92458
2019-05-28	159.30	159.96	157.88	159.05	106259
2019-05-29	158.23	158.60	156.42	157.99	71424
2019-05-30	157.85	160.04	157.80	159.72	85518
2019-05-31	158.36	159.73	157.41	158.78	100745
2019-06-03	158.67	160.38	158.20	158.97	103597
2019-06-04	160.54	160.85	158.41	160.48	64208
2019-06-05	160.50	162.25	159.37	161.79	68931
2019-06-06	161.60	162.27	159.00	159.67	51798
2019-06-07	160.54	161.24	159.40	160.19	62814
2019-06-10	160.50	162.77	159.85	162.61	91330
2019-06-11	163.00	164.30	161.00	162.65	166980
2019-06-12	163.40	168.42	162.65	167.69	120494
2019-06-13	168.16	169.20	164.86	166.31	93008
2019-06-14	166.59	168.03	165.67	167.75	124340
2019-06-17	168.56	172.07	166.37	171.46	117523
2019-06-18	172.33	172.91	169.45	171.28	186938
2019-06-19	171.28	171.70	169.38	171.70	120021
2019-06-20	173.37	173.53	168.89	169.83	174541
2019-06-21	168.62	169.83	166.70	168.25	159503
2019-06-24	167.79	169.56	166.86	169.19	120753
2019-06-25	169.41	169.87	166.42	166.59	131626
2019-06-26	178.86	182.41	174.49	178.11	353644
2019-06-27	179.72	186.47	178.59	185.49	329804
2019-06-28	186.34	189.24	186.34	188.57	370128
2019-07-01	190.44	192.00	185.93	187.67	119675
2019-07-02	187.19	189.87	187.19	188.51	92235
2019-07-03	189.91	191.11	189.09	190.22	61225
2019-07-05	190.16	190.96	188.42	190.78	75572
2019-07-08	190.12	190.12	187.34	188.52	102160
2019-07-09	188.75	188.94	186.42	187.45	119702
2019-07-10	188.38	188.92	186.96	187.36	101018
2019-07-11	188.23	190.43	186.23	188.31	146843
2019-07-12	189.00	189.85	185.02	185.70	141116
2019-07-15	186.16	187.38	184.31	185.45	102257
2019-07-16	185.81	187.24	184.99	185.57	89581
2019-07-17	186.03	190.36	185.58	187.51	146368
2019-07-18	187.52	191.72	187.09	190.49	123575
2019-07-19	190.24	192.39	188.80	188.80	115987
2019-07-22	188.80	190.30	188.11	188.11	73202
2019-07-23	188.73	190.78	187.68	190.47	58459
2019-07-24	189.91	190.67	187.61	189.65	102367
2019-07-25	189.65	191.26	189.18	190.55	86175
2019-07-26	190.77	195.16	190.55	194.93	112085
2019-07-29	194.61	196.83	194.25	194.81	133610
2019-07-30	193.72	198.30	193.72	197.96	110537
2019-07-31	198.27	201.19	194.62	196.87	253985
2019-08-01	196.76	199.09	194.77	195.24	119822
2019-08-02	194.01	196.07	194.01	195.00	119703
2019-08-05	192.69	194.60	191.50	193.02	118866
2019-08-06	193.84	195.33	192.66	194.64	89311
2019-08-07	192.41	194.09	191.00	193.74	130647
2019-08-08	194.47	197.11	194.01	197.11	114575
2019-08-09	196.91	197.10	194.91	196.54	82876
2019-08-12	197.12	198.20	195.93	197.27	80594
2019-08-13	197.35	201.86	197.35	199.71	80371
2019-08-14	197.20	198.78	195.69	196.67	81360
2019-08-15	197.00	199.05	196.01	196.94	89473
2019-08-16	197.54	201.02	197.45	200.32	155675
2019-08-19	203.04	204.21	199.65	201.27	105168
2019-08-20	201.21	202.94	200.24	202.59	81185
2019-08-21	203.96	205.22	201.99	203.23	100534
2019-08-22	203.84	204.84	199.58	200.19	83184
2019-08-23	199.32	201.07	193.90	195.11	133940
2019-08-26	196.46	198.49	195.52	196.47	164044
2019-08-27	196.96	198.30	194.38	194.81	166928
2019-08-28	194.78	197.99	193.74	197.45	100849
2019-08-29	198.99	199.69	196.98	197.29	120030
2019-08-30	198.35	199.17	195.10	195.91	76325
2019-09-03	194.78	195.64	192.83	193.27	129182
2019-09-04	194.96	196.09	194.37	195.21	111111
2019-09-05	197.09	198.74	195.38	196.09	150829
2019-09-06	196.21	197.42	195.77	196.50	87736
2019-09-09	196.75	197.08	191.03	191.28	109042
2019-09-10	191.04	191.83	187.41	189.15	140437
2019-09-11	189.52	191.36	186.77	190.34	159832
2019-09-12	191.42	193.24	190.83	191.60	135372
2019-09-13	192.74	197.00	189.94	196.67	95166
2019-09-16	195.70	197.68	191.97	192.88	111918
2019-09-17	193.35	197.01	193.35	195.81	54157
2019-09-18	195.28	195.94	191.93	193.49	67959
2019-09-19	194.02	195.21	193.12	193.43	49553
2019-09-20	193.63	198.01	192.78	194.52	156512
2019-09-23	194.55	195.13	192.01	192.99	50624
2019-09-24	193.60	194.95	191.36	192.49	87497
2019-09-25	196.24	200.35	194.80	199.88	122017
2019-09-26	199.00	199.99	197.21	199.33	101944
2019-09-27	200.37	200.37	195.00	195.53	69836
2019-09-30	195.41	197.27	195.03	195.12	90614
2019-10-01	195.64	197.06	191.64	191.92	68596
2019-10-02	190.66	191.68	187.05	187.70	68709
2019-10-03	187.21	188.35	185.20	186.54	69271
2019-10-04	186.66	193.26	186.14	192.94	96318
2019-10-07	192.30	192.30	187.27	188.33	115584
2019-10-08	187.00	191.14	185.41	189.62	75227
2019-10-09	191.14	191.14	187.84	189.32	53795
2019-10-10	189.94	192.35	189.81	190.48	69016
2019-10-11	192.68	195.98	191.85	192.13	78748
2019-10-14	191.80	192.73	190.66	191.67	56663
2019-10-15	192.11	194.19	191.52	194.04	82308
2019-10-16	193.72	197.48	193.72	196.78	136227
2019-10-17	197.50	198.90	193.39	194.38	100397
2019-10-18	193.46	196.53	193.46	196.43	82417
2019-10-21	197.21	199.71	196.62	198.99	135120
2019-10-22	199.42	200.70	194.02	195.04	103626
2019-10-23	191.80	208.48	187.91	208.12	202983
2019-10-24	207.33	207.33	200.45	203.78	130521
2019-10-25	203.52	205.93	202.82	204.81	78003
2019-10-28	204.41	208.15	204.41	205.18	85479
2019-10-29	204.54	206.28	200.48	201.24	95442
2019-10-30	200.66	204.42	199.86	203.43	96714
2019-10-31	202.59	204.01	199.77	200.84	82589
2019-11-01	200.90	205.98	200.90	205.76	78438
2019-11-04	206.74	206.74	202.64	205.39	71433
2019-11-05	204.49	207.26	203.14	206.56	78569
2019-11-06	205.95	209.52	205.08	208.88	92536
2019-11-07	209.03	211.63	207.28	208.36	70931
2019-11-08	207.87	209.45	206.45	208.43	87594
2019-11-11	207.37	208.27	206.15	207.91	47621
2019-11-12	208.68	210.85	207.87	208.56	74182
2019-11-13	207.61	207.61	204.36	205.39	68597
2019-11-14	204.93	207.65	204.45	207.37	81854
2019-11-15	207.94	208.11	205.30	205.69	90533
2019-11-18	205.39	208.05	205.00	207.11	37781
2019-11-19	208.42	211.07	207.45	207.91	142579
2019-11-20	207.17	209.11	204.92	205.90	90489
2019-11-21	206.64	207.35	204.59	205.94	72334
2019-11-22	205.86	207.61	205.36	206.49	57772
2019-11-25	206.22	210.18	205.93	206.39	74457
2019-11-26	205.70	209.74	205.70	208.04	93403
2019-11-27	209.07	211.14	207.24	207.90	36111
2019-11-29	207.17	209.34	206.11	206.25	18015
2019-12-02	206.58	206.80	204.12	205.00	53633
2019-12-03	203.33	205.29	202.18	203.20	70267
2019-12-04	204.23	205.91	201.99	202.04	83720
2019-12-05	202.28	208.34	202.28	206.97	110667
2019-12-06	208.32	209.30	206.39	206.52	66511
2019-12-09	205.50	207.82	205.03	205.80	68461
2019-12-10	205.50	206.60	204.85	205.70	90152
2019-12-11	205.52	210.06	205.42	209.44	43139
2019-12-12	209.23	212.41	206.84	210.37	89546
2019-12-13	210.02	210.02	206.89	208.94	54836
2019-12-16	210.20	211.60	209.00	211.60	69386
2019-12-17	212.52	213.97	211.19	212.75	90139
2019-12-18	213.45	214.39	209.38	209.92	95973
2019-12-19	208.90	209.98	207.16	208.40	65618
2019-12-20	208.67	210.09	206.06	207.42	183282
2019-12-23	207.00	208.00	205.13	205.32	64814
2019-12-24	205.30	205.88	204.06	205.60	28537
2019-12-26	205.00	205.00	200.85	203.29	74450
2019-12-27	203.20	204.50	202.63	202.72	43362
2019-12-30	202.36	204.28	200.79	203.59	47700
2019-12-31	203.05	205.50	201.95	201.98	62164
2020-01-02	203.55	203.63	200.36	203.53	71701
2020-01-03	202.36	203.41	200.78	203.40	81643
2020-01-06	203.17	203.70	200.75	202.99	66097
2020-01-07	201.92	204.43	200.01	203.53	74922
2020-01-08	208.23	217.90	208.11	216.23	237313
2020-01-09	216.12	216.65	206.26	207.53	142901
2020-01-10	208.76	208.95	206.37	207.23	78666
2020-01-13	206.16	214.38	205.67	213.59	108741
2020-01-14	212.25	213.46	210.81	212.37	77514
2020-01-15	211.77	217.58	210.31	210.81	76016
2020-01-16	212.31	216.06	212.19	212.90	46498
2020-01-17	213.71	214.96	211.06	211.82	46401
2020-01-21	210.89	211.99	208.47	209.58	81600
2020-01-22	210.83	213.92	210.53	213.01	54274
2020-01-23	213.00	213.13	209.76	212.39	77206
2020-01-24	213.22	213.25	209.46	210.50	56379
2020-01-27	207.75	211.14	207.75	208.30	52482
2020-01-28	209.31	211.81	208.56	208.56	50398
2020-01-29	209.13	209.29	206.16	206.16	35616
2020-01-30	205.89	206.60	204.24	206.19	61070
2020-01-31	205.73	206.75	203.11	203.93	83549
2020-02-03	204.25	207.62	204.25	206.36	80445
2020-02-04	207.72	209.27	205.10	205.10	68624
2020-02-05	206.49	207.93	202.54	207.12	62633
2020-02-06	207.07	207.07	203.53	203.94	46081
2020-02-07	200.86	203.48	200.86	201.61	67003
2020-02-10	201.47	204.13	201.47	203.82	51848
2020-02-11	203.80	206.86	202.16	204.25	52376
2020-02-12	205.02	206.82	203.59	206.10	70465
2020-02-13	205.18	210.51	205.18	210.20	69423
2020-02-14	210.12	210.75	207.83	208.76	50291
2020-02-18	208.17	210.02	206.41	209.83	48480
2020-02-19	210.54	210.76	208.86	209.62	36551
2020-02-20	208.19	209.43	204.08	205.28	37575
2020-02-21	204.85	204.85	201.94	202.97	63585
2020-02-24	197.97	202.99	197.36	202.07	95553
2020-02-25	202.42	202.42	194.09	195.39	71550
2020-02-26	196.34	201.28	195.98	197.25	89854
2020-02-27	194.44	195.71	187.85	187.85	128479
2020-02-28	183.34	187.03	181.75	185.81	151140
2020-03-02	186.00	188.75	183.73	188.26	104034
2020-03-03	187.43	191.55	181.79	182.94	63533
2020-03-04	184.77	189.34	184.15	189.22	53524
2020-03-05	184.97	185.30	178.85	181.15	71861
2020-03-06	176.15	185.38	175.85	184.79	87240
2020-03-09	174.19	174.87	165.82	173.06	147908
2020-03-10	176.36	179.72	168.73	174.96	131745
2020-03-11	171.11	172.44	162.53	165.03	114495
2020-03-12	155.19	157.03	145.75	154.67	237634
2020-03-13	159.61	169.78	157.00	169.72	222325
2020-03-16	154.43	164.38	142.08	146.47	216688
2020-03-17	147.82	152.42	142.84	148.54	223839
2020-03-18	139.70	142.11	121.89	127.72	171795
2020-03-19	127.41	144.09	125.49	139.00	201002
2020-03-20	139.95	141.61	127.18	128.98	193780
2020-03-23	129.60	135.58	125.56	130.97	202623
2020-03-24	135.97	150.92	135.97	142.78	106923
2020-03-25	142.94	143.91	133.95	136.96	173558
2020-03-26	138.77	150.03	137.97	149.84	135133
2020-03-27	144.04	150.92	139.45	144.95	202660
2020-03-30	146.43	151.38	139.31	146.56	145547
2020-03-31	145.66	151.83	143.13	151.09	174280
2020-04-01	149.48	151.03	137.93	141.63	167703
2020-04-02	138.69	141.17	135.08	139.40	164919
2020-04-03	137.50	140.23	132.61	137.90	96925
2020-04-06	141.70	150.12	139.30	150.12	115645
2020-04-07	153.52	159.75	149.10	157.66	161647
2020-04-08	160.50	166.00	158.83	162.06	173415
2020-04-09	165.73	170.27	161.32	167.64	119822
2020-04-13	165.31	167.11	157.21	160.94	94775
2020-04-14	166.00	166.00	157.89	159.98	63513
2020-04-15	154.05	156.60	147.56	149.05	83174
2020-04-16	149.92	152.64	146.11	152.27	112386
2020-04-17	157.19	163.16	157.19	162.80	89305
2020-04-20	158.68	162.71	157.88	159.52	66245
2020-04-21	155.67	158.01	153.80	156.48	68466
2020-04-22	160.34	161.11	157.84	158.72	58320
2020-04-23	159.40	161.87	158.08	158.78	117366
2020-04-24	159.69	162.59	157.60	160.03	46584
2020-04-27	160.21	166.98	159.08	166.18	79775
2020-04-28	171.85	172.23	166.98	169.64	153795
2020-04-29	175.07	176.93	171.07	172.59	181589
2020-04-30	168.04	170.14	164.48	168.15	119667
2020-05-01	164.53	165.94	161.40	165.94	122483
2020-05-04	163.22	165.70	158.86	164.18	101548
2020-05-05	166.54	169.49	163.01	163.76	69104
2020-05-06	163.53	167.91	158.84	159.13	55373
2020-05-07	161.92	162.62	159.70	160.82	69819
2020-05-08	164.23	167.13	162.30	167.09	64019
2020-05-11	163.84	167.14	162.29	165.32	105415
2020-05-12	166.66	168.83	154.06	154.43	69285
2020-05-13	152.29	152.29	148.00	149.91	78958
2020-05-14	146.79	157.50	145.96	156.04	161907
2020-05-15	156.24	159.48	151.91	159.23	94927
2020-05-18	164.45	171.54	164.26	170.53	113846
2020-05-19	168.58	172.44	165.98	166.02	64308
2020-05-20	169.21	171.15	168.04	169.66	87556
2020-05-21	169.00	171.82	168.17	169.28	77899
2020-05-22	170.91	172.09	166.98	171.85	82327
2020-05-26	178.41	183.14	177.13	181.30	102027
2020-05-27	185.00	185.54	178.92	181.44	88389
2020-05-28	184.54	184.54	180.32	181.05	63115
2020-05-29	178.75	181.77	177.18	179.80	99089
2020-06-01	180.69	182.29	179.00	180.12	75914
2020-06-02	181.27	184.30	178.70	181.81	49667
2020-06-03	184.37	191.86	184.37	191.30	62964
2020-06-04	189.78	193.04	188.17	188.78	65264
2020-06-05	195.39	195.39	189.58	189.69	123223
2020-06-08	191.08	192.13	184.20	184.52	84546
2020-06-09	181.79	182.75	179.74	180.32	76408
2020-06-10	179.38	180.31	176.09	177.79	66239
2020-06-11	172.03	173.32	168.66	169.44	128701
2020-06-12	175.70	175.70	164.59	169.24	102150
2020-06-15	165.11	172.78	163.90	172.29	111051
2020-06-16	177.94	178.94	174.46	177.20	93858
2020-06-17	177.20	178.77	174.29	174.79	53240
2020-06-18	174.23	176.32	173.55	176.00	49167
2020-06-19	177.66	177.72	170.35	170.70	135771
2020-06-22	169.69	174.94	167.30	174.48	62455
2020-06-23	176.31	177.44	172.59	175.44	51794
2020-06-24	173.36	175.74	169.62	170.16	79744
2020-06-25	170.00	174.20	168.47	173.98	78716
2020-06-26	172.74	173.63	169.02	170.54	143064
2020-06-29	172.03	176.83	171.29	176.42	56552
2020-06-30	176.46	181.30	176.46	178.95	176874
2020-07-01	168.51	178.50	167.03	172.99	230182
2020-07-02	176.14	177.45	172.71	175.37	74466
2020-07-06	177.83	177.83	173.65	174.04	65232
2020-07-07	172.37	173.60	170.24	171.08	77208
2020-07-08	170.29	172.19	167.29	170.82	89303
2020-07-09	170.09	171.38	164.75	169.31	80613
2020-07-10	169.42	171.48	168.98	170.94	43222
2020-07-13	173.33	175.00	170.78	171.68	34358
2020-07-14	172.43	173.83	169.14	173.65	42594
2020-07-15	177.72	182.48	176.46	180.72	90342
2020-07-16	180.50	180.75	177.03	177.92	81807
2020-07-17	177.95	181.28	175.46	180.10	67103
2020-07-20	179.06	179.73	175.21	176.86	44458
2020-07-21	178.70	182.12	176.74	181.63	74200
2020-07-22	180.68	183.33	179.60	180.94	54306
2020-07-23	179.72	184.02	179.72	183.46	69583
2020-07-24	182.36	184.19	181.33	182.16	66335
2020-07-27	181.54	183.72	180.44	183.53	58027
2020-07-28	182.42	184.63	182.36	182.46	84814
2020-07-29	183.53	188.41	182.44	188.04	61917
2020-07-30	185.68	188.42	184.78	188.18	81196
2020-07-31	186.71	188.42	183.85	186.48	104762
2020-08-03	187.75	187.75	184.62	185.46	39661
2020-08-04	185.63	187.10	184.54	187.00	48133
2020-08-05	189.01	193.80	187.45	192.94	73990
2020-08-06	191.87	192.62	189.88	192.47	39671
2020-08-07	192.04	198.13	192.04	198.04	59946
2020-08-10	197.82	202.90	197.82	200.48	71521
2020-08-11	202.87	206.10	199.66	200.34	55657
2020-08-12	201.61	202.50	199.14	200.30	43262
2020-08-13	198.67	200.29	198.21	199.35	35862
2020-08-14	197.89	199.50	197.50	197.84	34088
2020-08-17	198.61	199.00	197.00	197.36	43001
2020-08-18	196.41	197.07	193.37	194.22	62664
2020-08-19	195.57	196.21	191.22	192.14	46890
2020-08-20	190.50	192.09	189.87	190.89	34967
2020-08-21	189.73	190.58	188.10	190.26	60711
2020-08-24	192.28	195.19	192.28	194.78	49397
2020-08-25	195.97	196.75	193.16	194.92	27698
2020-08-26	194.54	195.79	194.42	195.27	38070
2020-08-27	196.57	196.86	194.97	195.67	31839
2020-08-28	197.48	197.51	195.91	197.03	28092
2020-08-31	197.00	197.00	192.34	192.62	57263
2020-09-01	191.44	194.41	191.44	193.93	44409
2020-09-02	194.88	199.15	194.88	198.04	58570
2020-09-03	198.88	198.88	193.49	194.17	53417
2020-09-04	196.90	196.90	192.60	193.62	40931
2020-09-08	191.93	191.93	188.31	188.91	50509
2020-09-09	189.41	194.47	189.10	193.42	45462
2020-09-10	192.36	193.74	190.73	190.97	50766
2020-09-11	192.39	192.39	186.75	189.07	49456
2020-09-14	191.21	192.43	189.84	191.57	35802
2020-09-15	192.43	192.82	188.97	189.32	39172
2020-09-16	188.87	190.94	185.29	188.53	77624
2020-09-17	186.04	188.45	185.35	186.04	62948
2020-09-18	188.00	188.83	183.85	186.98	249375
2020-09-21	184.10	185.01	176.55	180.68	98118
2020-09-22	180.83	183.37	180.58	183.06	60867
2020-09-23	184.08	185.63	181.44	181.71	96049
2020-09-24	182.29	183.72	180.33	181.03	66284
2020-09-25	180.62	186.66	180.62	186.17	90722
2020-09-28	188.35	191.79	187.04	190.97	49477
2020-09-29	190.66	191.46	189.49	190.74	45154
2020-09-30	192.17	192.77	188.41	189.37	74948
2020-10-01	189.23	192.27	188.22	189.48	66582
2020-10-02	186.70	188.91	186.19	187.57	58310
2020-10-05	188.54	191.05	187.19	189.32	46301
2020-10-06	190.60	192.58	187.77	188.46	56498
2020-10-07	189.46	191.44	187.51	190.45	63136
2020-10-08	192.56	194.48	190.47	192.81	41980
2020-10-09	194.61	197.38	193.32	196.90	58220
2020-10-12	196.88	201.48	195.98	199.92	66337
2020-10-13	198.89	201.39	194.27	195.84	65468
2020-10-14	196.68	197.21	193.70	194.25	43629
2020-10-15	191.86	193.34	191.00	193.10	65224
2020-10-16	192.69	195.05	190.83	191.92	54807
2020-10-19	192.01	194.50	189.14	191.79	109710
2020-10-20	193.46	197.53	192.07	196.68	92948
2020-10-21	191.81	192.86	178.51	181.00	228326
2020-10-22	179.82	181.00	171.41	173.47	179935
2020-10-23	173.44	174.46	169.99	170.43	126246
2020-10-26	167.99	169.55	165.21	166.94	212942
2020-10-27	166.32	167.69	163.74	163.74	74593
2020-10-28	160.70	166.86	160.70	165.44	121811
2020-10-29	163.41	167.14	163.41	166.80	58206
2020-10-30	166.25	166.65	161.95	163.81	130699
2020-11-02	165.74	169.14	165.74	166.87	103038
2020-11-03	168.99	175.41	168.99	173.56	108517
2020-11-04	170.72	173.71	169.28	172.61	44983
2020-11-05	174.79	178.70	174.42	175.03	40182
2020-11-06	175.41	176.04	171.56	171.98	46504
2020-11-09	182.45	188.20	181.28	181.30	83869
2020-11-10	183.60	188.88	180.87	188.52	116373
2020-11-11	188.52	193.98	186.04	192.89	107912
2020-11-12	190.59	193.93	180.71	183.27	97598
2020-11-13	185.00	185.33	183.05	184.78	51907
2020-11-16	187.94	192.51	185.69	192.34	120716
2020-11-17	191.41	196.76	188.27	196.66	90288
2020-11-18	196.54	198.85	192.78	193.13	52505
2020-11-19	192.70	196.10	191.25	195.55	57805
2020-11-20	192.85	195.68	191.35	194.38	113879
2020-11-23	196.12	196.65	189.69	190.00	130695
2020-11-24	192.47	194.02	189.49	193.05	115402
2020-11-25	193.40	194.61	190.63	192.26	87265
2020-11-27	192.32	194.23	191.15	192.18	26894
2020-11-30	188.37	190.07	184.77	184.88	130946
2020-12-01	186.25	187.52	181.20	187.51	102511
2020-12-02	187.20	187.82	184.53	185.70	77015
2020-12-03	185.80	189.28	183.38	184.91	51169
2020-12-04	185.54	190.21	185.13	189.80	52898
2020-12-07	189.61	190.46	187.01	187.90	61852
2020-12-08	186.38	190.83	186.38	190.83	97970
2020-12-09	192.00	192.80	189.05	192.00	67027
2020-12-10	191.19	195.09	189.24	194.03	65451
2020-12-11	192.91	198.49	192.91	198.22	70414
2020-12-14	198.99	203.41	198.99	202.43	108908
2020-12-15	204.17	206.16	199.67	206.01	129327
2020-12-16	207.12	209.48	204.71	208.97	86928
2020-12-17	209.55	210.22	207.89	209.61	113182
2020-12-18	210.95	212.97	208.00	209.10	344816
2020-12-21	205.74	207.82	202.77	206.47	71467
2020-12-22	206.51	207.72	205.11	206.11	80518
2020-12-23	207.09	208.82	206.67	208.08	49134
2020-12-24	208.58	209.99	206.73	207.99	31199
2020-12-28	209.14	212.48	208.27	211.06	60716
2020-12-29	210.69	210.69	207.50	208.11	269719
2020-12-30	208.07	210.53	208.07	209.71	56989
2020-12-31	209.29	212.00	208.04	211.69	86444
2021-01-04	212.01	213.43	207.17	210.00	79861
2021-01-05	210.00	212.71	208.06	210.85	93775
2021-01-06	220.14	227.56	216.01	224.96	151838
2021-01-07	224.64	224.64	218.68	221.09	99893
2021-01-08	223.10	223.10	212.56	214.60	117035
2021-01-11	211.83	218.58	211.83	217.12	83421
2021-01-12	215.41	219.45	214.83	214.84	162238
2021-01-13	213.65	216.43	211.40	215.53	102937
2021-01-14	216.42	220.69	215.44	219.86	67616
2021-01-15	216.60	219.22	213.37	218.97	54530
2021-01-19	220.78	220.78	217.35	218.89	64202
2021-01-20	218.97	223.13	218.96	221.24	60354
2021-01-21	220.96	224.00	220.45	220.60	84196
2021-01-22	218.89	223.75	218.89	223.66	62469
2021-01-25	221.88	223.50	218.01	220.47	83513
2021-01-26	222.69	223.32	220.04	220.84	50090
2021-01-27	216.70	221.14	215.40	218.90	109121
2021-01-28	221.16	221.49	215.30	216.09	81229
2021-01-29	216.33	217.82	212.70	212.80	71640
2021-02-01	213.75	218.08	213.64	216.95	67653
2021-02-02	219.20	221.60	218.02	221.60	48315
2021-02-03	220.06	220.92	216.50	220.27	43510
2021-02-04	219.89	227.49	215.72	227.47	58489
2021-02-05	228.85	233.41	225.60	227.61	33550
2021-02-08	228.68	230.56	228.68	230.51	37729
2021-02-09	230.51	236.48	227.22	235.36	50339
2021-02-10	235.71	236.51	232.03	234.14	54821
2021-02-11	234.52	239.96	233.65	236.18	70236
2021-02-12	235.76	238.87	234.78	237.65	41709
2021-02-16	239.49	241.16	235.84	236.16	37506
2021-02-17	234.47	241.03	234.47	239.50	58650
2021-02-18	239.07	242.61	237.60	240.13	52590
2021-02-19	239.91	241.95	238.65	239.57	106707
2021-02-22	237.89	241.71	233.13	240.60	48442
2021-02-23	240.86	244.37	239.76	241.44	54382
2021-02-24	242.61	247.75	241.30	245.98	69666
2021-02-25	247.00	247.22	242.83	244.35	64197
2021-02-26	245.34	249.79	242.29	242.29	89855
2021-03-01	242.03	246.46	240.86	245.26	50289
2021-03-02	246.03	246.49	241.54	242.35	52671
2021-03-03	243.31	251.65	242.75	248.65	64446
2021-03-04	249.27	253.50	245.90	246.45	101418
2021-03-05	249.15	250.65	246.16	248.37	98004
2021-03-08	250.10	256.66	248.63	255.54	66136
2021-03-09	255.19	257.86	252.38	253.04	78373
2021-03-10	254.29	257.40	253.00	257.35	74700
2021-03-11	258.86	258.86	248.26	250.41	144374
2021-03-12	252.67	255.87	249.19	255.17	82283
2021-03-15	252.68	252.68	238.07	240.46	114622
2021-03-16	239.33	240.10	232.85	232.99	150710
2021-03-17	232.90	232.90	228.11	229.56	116860
2021-03-18	229.00	230.01	226.72	229.02	149823
2021-03-19	227.96	230.15	225.34	225.38	210048
2021-03-22	224.98	224.98	220.69	222.72	57508
2021-03-23	222.71	227.27	221.56	222.68	81034
2021-03-24	224.94	225.20	219.87	219.87	97634
2021-03-25	218.41	225.18	216.50	223.94	65567
2021-03-26	225.06	230.56	224.88	230.12	70124
2021-03-29	228.25	233.60	223.16	223.17	114123
2021-03-30	224.57	225.78	222.12	222.25	51273
2021-03-31	213.37	226.48	213.37	223.71	148017
2021-04-01	221.89	225.16	220.10	224.99	79553
2021-04-05	227.21	227.21	220.70	222.07	81620
2021-04-06	222.12	226.95	222.12	223.83	91557
2021-04-07	224.38	224.38	218.34	219.54	45665
2021-04-08	220.80	221.71	217.93	221.18	79962
2021-04-09	221.76	224.12	218.17	223.64	51939
2021-04-12	224.62	227.79	223.28	226.05	35358
2021-04-13	224.98	229.65	222.36	223.08	55583
2021-04-14	222.82	228.89	222.82	224.41	51375
2021-04-15	225.54	228.73	223.51	228.44	39652
2021-04-16	230.52	230.81	227.58	227.68	44920
2021-04-19	227.17	230.24	224.85	229.35	49371
2021-04-20	228.01	231.97	222.15	224.50	79292
2021-04-21	224.50	228.54	222.91	225.45	36848
2021-04-22	226.52	231.34	226.52	227.62	39323
2021-04-23	229.66	232.46	227.34	230.45	39554
2021-04-26	231.66	231.66	225.63	225.68	31354
2021-04-27	226.11	226.11	222.02	223.02	52742
2021-04-28	222.64	224.73	221.35	223.42	34600
2021-04-29	223.57	226.50	223.49	225.45	28901
2021-04-30	223.64	226.44	219.68	224.19	54316
2021-05-03	220.48	229.37	220.48	228.00	80934
2021-05-04	226.78	227.19	222.71	223.18	51799
2021-05-05	223.75	221.97	218.79	219.74	48787
2021-05-06	219.93	225.49	218.42	223.92	85048
2021-05-07	223.15	226.45	223.15	225.47	31056
2021-05-10	225.26	225.38	221.81	221.99	38644
2021-05-11	219.99	220.23	217.10	219.74	48793
2021-05-12	218.54	219.14	214.06	214.78	45651
2021-05-13	214.08	222.73	214.08	222.43	39055
2021-05-14	223.89	225.50	222.63	224.92	42642
2021-05-17	222.85	224.90	221.27	224.02	34107
2021-05-18	223.43	223.43	216.76	217.52	35278
2021-05-19	215.73	219.69	212.89	219.04	65646
2021-05-20	219.34	219.34	215.94	216.86	30439
2021-05-21	219.04	219.04	215.92	215.98	43148
2021-05-24	216.03	219.77	214.84	216.10	40327
2021-05-25	217.11	217.96	215.41	216.66	55768
2021-05-26	216.62	223.31	215.36	221.28	69211
2021-05-27	222.89	223.97	216.98	217.69	52432
2021-05-28	218.90	222.36	215.42	221.68	45667
2021-06-01	222.27	224.42	220.58	220.58	52302
2021-06-02	220.35	220.66	216.44	217.34	47655
2021-06-03	217.68	221.09	215.42	220.79	67023
2021-06-04	220.55	223.70	219.17	221.63	35597
2021-06-07	221.38	222.59	219.71	221.70	62331
2021-06-08	221.46	225.08	221.31	224.70	34154
2021-06-09	224.67	227.71	222.05	223.30	68622
2021-06-10	224.78	226.64	222.50	225.89	43307
2021-06-11	225.81	230.84	225.81	229.04	45342
2021-06-14	228.66	229.16	225.27	227.13	42560
2021-06-15	228.17	229.27	225.55	229.27	37601
2021-06-16	230.11	232.36	229.12	232.34	54761
2021-06-17	232.34	235.99	230.54	231.72	77086
2021-06-18	230.57	230.57	224.20	224.51	106847
2021-06-21	226.61	226.91	223.31	224.29	56583
2021-06-22	223.22	227.43	221.29	227.04	34064
2021-06-23	226.75	227.73	222.59	225.17	35694
2021-06-24	226.59	230.19	224.96	229.91	89306
2021-06-25	229.05	237.19	228.37	235.51	231935
2021-06-28	235.51	237.00	232.21	235.34	111422
2021-06-29	235.52	242.20	235.52	241.68	73717
2021-06-30	241.50	242.80	233.77	234.64	145812
2021-07-01	236.91	236.91	224.21	226.21	69795
2021-07-02	225.60	227.83	225.40	226.52	34663
2021-07-06	225.63	225.63	216.64	219.79	62162
2021-07-07	218.80	222.57	217.61	220.17	55089
2021-07-08	217.94	221.41	214.82	216.90	69303
2021-07-09	218.27	222.84	218.27	222.22	30516
2021-07-12	220.52	222.38	218.37	220.50	39314
2021-07-13	218.79	219.82	214.26	214.45	40395
2021-07-14	214.18	215.28	211.50	213.49	40448
2021-07-15	213.50	213.78	210.63	211.85	38136
2021-07-16	213.86	217.94	213.86	216.18	66745
2021-07-19	214.08	216.33	208.66	210.63	79314
2021-07-20	211.77	220.58	211.77	217.48	65001
2021-07-21	219.37	220.99	216.89	217.32	26293
2021-07-22	216.25	216.25	211.13	214.06	42577
2021-07-23	214.48	218.02	214.48	217.00	25353
2021-07-26	218.47	218.53	214.89	216.23	27783
2021-07-27	216.04	218.64	214.85	216.08	25280
2021-07-28	216.87	217.85	212.78	215.10	23898
2021-07-29	217.75	219.27	216.18	216.61	37247
2021-07-30	215.91	219.64	215.91	217.77	32389
2021-08-02	218.51	219.35	214.56	214.92	31176
2021-08-03	215.79	216.94	213.70	215.69	52327
2021-08-04	212.74	214.60	212.74	213.34	27410
2021-08-05	215.02	215.20	213.26	214.25	32785
2021-08-06	216.53	216.53	214.47	215.17	37088
2021-08-09	213.95	215.48	212.04	214.51	23052
2021-08-10	215.63	217.20	214.12	215.45	39330
2021-08-11	215.93	221.49	214.45	220.84	50273
2021-08-12	222.31	224.77	220.19	220.63	38109
2021-08-13	220.66	221.49	219.19	219.81	25693
2021-08-16	218.24	221.21	217.93	219.47	18598
2021-08-17	217.61	218.69	215.06	218.08	17647
2021-08-18	216.91	221.36	216.38	220.63	38569
2021-08-19	220.00	225.34	219.04	225.22	89525
2021-08-20	224.04	227.42	224.04	226.51	48298
2021-08-23	228.35	228.35	226.21	226.85	35216
2021-08-24	225.53	225.86	224.10	224.75	25187
2021-08-25	223.89	224.85	220.99	222.82	53743
2021-08-26	222.00	224.69	221.67	223.57	17568
2021-08-27	222.78	229.34	222.78	228.83	46918
2021-08-30	230.06	232.75	228.83	229.49	25920
2021-08-31	230.39	230.39	226.92	229.07	45755
2021-09-01	230.26	230.26	226.79	228.37	41905
2021-09-02	228.37	231.45	228.10	230.37	26151
2021-09-03	229.61	229.83	228.33	229.03	31619
2021-09-07	228.36	229.89	225.56	225.56	38770
2021-09-08	225.00	227.76	224.47	226.34	47724
2021-09-09	227.02	227.02	223.81	223.81	38764
2021-09-10	225.10	227.88	223.87	224.60	70536
2021-09-13	225.44	225.51	222.11	224.22	27479
2021-09-14	224.87	224.87	221.22	222.19	49223
2021-09-15	222.94	223.06	220.74	221.19	38940
2021-09-16	222.21	223.13	221.34	221.63	47374
2021-09-17	222.22	222.74	217.69	222.74	259073
2021-09-20	218.86	220.74	212.94	215.43	41657
2021-09-21	216.90	220.09	214.53	214.53	31840
2021-09-22	216.36	218.41	213.66	216.14	36133
2021-09-23	217.88	221.00	215.18	219.60	35479
2021-09-24	218.88	222.33	217.69	220.59	58135
2021-09-27	220.46	225.08	219.60	221.75	54617
2021-09-28	221.80	223.21	219.11	219.11	68669
2021-09-29	219.42	221.76	217.49	219.49	74720
2021-09-30	221.22	223.32	212.49	212.62	84366
2021-10-01	212.84	216.10	209.68	213.62	68243
2021-10-04	213.05	218.94	211.59	217.94	58287
2021-10-05	218.54	221.21	217.88	219.35	54805
2021-10-06	217.32	220.83	216.40	220.48	37934
2021-10-07	222.38	227.07	222.38	223.56	42777
2021-10-08	223.22	223.22	222.69	222.95	18182
2021-10-11	222.32	224.69	217.92	218.71	16133
2021-10-12	219.55	220.75	217.11	219.50	68237
2021-10-13	219.80	220.00	216.89	217.47	43042
2021-10-14	219.48	219.48	216.26	217.05	46486
2021-10-15	220.49	220.49	210.10	211.99	286608
2021-10-18	212.69	216.74	211.49	215.11	224837
2021-10-19	216.27	217.81	212.76	215.72	77044
2021-10-20	210.80	210.80	198.25	203.66	133011
2021-10-21	202.37	204.15	200.68	202.14	98996
2021-10-22	202.53	207.97	201.93	206.49	86443
2021-10-25	206.42	207.27	202.84	203.38	61633
2021-10-26	202.80	205.43	201.93	202.79	73851
2021-10-27	202.30	202.30	198.23	198.70	68813
2021-10-28	200.07	201.58	199.12	199.68	58071
2021-10-29	200.47	202.47	197.48	197.96	48894
2021-11-01	198.20	199.31	197.29	199.11	80708
2021-11-02	199.97	199.97	196.11	196.44	34075
2021-11-03	195.38	202.69	195.38	202.22	60633
2021-11-04	203.66	205.79	200.93	202.40	46887
2021-11-05	204.53	207.91	204.29	207.55	39437
2021-11-08	208.68	210.26	205.51	206.33	33528
2021-11-09	205.24	207.61	204.87	206.29	36609
2021-11-10	205.14	206.96	204.23	204.40	39916
2021-11-11	203.59	204.09	200.14	200.64	44580
2021-11-12	201.88	204.96	199.58	200.62	37367
2021-11-15	200.61	201.31	199.29	199.79	46666
2021-11-16	200.47	201.57	199.50	200.74	60828
2021-11-17	199.53	202.08	199.30	201.07	109781
2021-11-18	201.14	202.76	194.75	195.38	62580
2021-11-19	194.47	199.39	194.47	196.65	68359
2021-11-22	197.04	200.83	195.76	196.61	42861
2021-11-23	195.72	200.07	195.72	199.25	54562
2021-11-24	198.67	200.19	197.53	200.09	36498
2021-11-26	195.77	195.77	189.84	192.00	71408
2021-11-29	194.21	194.55	191.31	193.25	52965
2021-11-30	191.36	193.02	190.19	191.65	78828
2021-12-01	194.88	198.46	193.32	193.91	91552
2021-12-02	194.79	197.29	193.89	196.44	68547
2021-12-03	197.21	198.26	194.37	195.66	72243
2021-12-06	197.79	205.20	197.79	202.53	75074
2021-12-07	204.24	206.67	202.25	203.52	58374
2021-12-08	203.90	205.92	202.38	204.60	52290
2021-12-09	202.93	205.99	202.67	205.03	43779
2021-12-10	206.62	207.82	203.48	204.00	65868
2021-12-13	202.37	206.28	202.37	204.90	76672
2021-12-14	205.49	206.92	204.50	205.86	64155
2021-12-15	205.74	209.80	204.35	208.19	125999
2021-12-16	208.90	209.29	203.75	205.01	73489
2021-12-17	205.41	208.04	201.44	204.94	397705
2021-12-20	203.03	203.24	198.33	202.37	66523
2021-12-21	203.94	205.89	201.83	202.35	52637
2021-12-22	202.35	202.86	201.02	202.84	32740
2021-12-23	204.13	205.58	202.49	203.23	35964
2021-12-27	204.06	205.69	203.00	205.58	40506
2021-12-28	205.19	207.93	205.19	207.61	33733
2021-12-29	208.29	209.53	207.28	208.47	25235
2021-12-30	209.43	210.79	208.85	209.39	58715
2021-12-31	208.47	210.94	208.47	210.40	22968
2022-01-03	210.35	211.87	209.43	211.41	70508
2022-01-04	211.00	214.66	210.73	211.47	41134
2022-01-05	206.00	207.49	193.95	196.02	176880
2022-01-06	198.88	201.25	196.41	199.15	95392
2022-01-07	200.11	200.11	194.16	195.51	64122
2022-01-10	194.35	195.72	190.35	194.82	78431
2022-01-11	195.82	196.77	192.36	195.73	50941
2022-01-12	196.78	196.78	192.97	192.97	62765
2022-01-13	192.99	196.64	192.99	194.77	26739
2022-01-14	193.19	195.46	193.03	194.87	51969
2022-01-18	193.00	195.32	190.39	193.06	82783
2022-01-19	193.95	194.65	191.20	192.50	45096
2022-01-20	191.88	195.93	187.82	188.03	44450
2022-01-21	188.66	195.00	185.72	188.58	66315
2022-01-24	187.54	193.68	187.04	192.54	51682
2022-01-25	190.42	192.64	185.11	192.15	61372
2022-01-26	192.77	195.88	186.48	188.43	62118
2022-01-27	188.67	189.39	182.03	184.65	49426
2022-01-28	183.83	188.74	181.43	188.73	48676
2022-01-31	186.50	190.83	186.50	190.09	59214
2022-02-01	188.81	191.40	187.28	190.52	48735
2022-02-02	189.66	190.18	186.71	187.18	55199
2022-02-03	186.67	186.98	183.61	183.93	40734
2022-02-04	183.03	183.87	179.55	180.80	57845
2022-02-07	180.36	180.68	178.27	178.92	62642
2022-02-08	177.73	178.90	176.65	177.97	143960
2022-02-09	178.58	184.21	178.17	183.67	62705
2022-02-10	180.20	183.85	178.67	179.05	69474
2022-02-11	180.47	181.04	176.27	178.79	65547
2022-02-14	179.35	181.80	178.03	179.60	86106
2022-02-15	180.01	184.02	180.01	183.11	46180
2022-02-16	183.15	183.36	180.38	182.69	28247
2022-02-17	180.99	183.50	178.46	180.41	33072
2022-02-18	179.63	180.85	177.70	179.24	52083
2022-02-22	179.72	181.72	174.38	174.86	52856
2022-02-23	176.44	177.60	174.71	176.10	71782
2022-02-24	173.85	180.23	172.92	179.63	49962
2022-02-25	181.09	182.50	179.11	180.73	49936
2022-02-28	178.90	181.74	178.90	181.25	60723
2022-03-01	181.51	184.09	178.93	179.56	52943
2022-03-02	181.21	184.70	180.97	182.50	47337
2022-03-03	182.39	184.40	178.85	180.22	66716
2022-03-04	178.58	179.56	177.44	177.82	61306
2022-03-07	178.63	179.42	170.09	170.56	72315
2022-03-08	170.47	176.40	168.18	169.31	73726
2022-03-09	172.87	174.84	171.70	172.43	40942
2022-03-10	169.65	170.44	165.52	170.39	76159
2022-03-11	170.04	174.40	170.00	172.33	67885
2022-03-14	172.24	176.01	172.24	175.39	73557
2022-03-15	176.67	179.01	175.05	178.43	74771
2022-03-16	178.91	181.09	177.31	180.75	83057
2022-03-17	179.10	183.31	179.10	182.40	55095
2022-03-18	182.91	183.57	179.98	182.81	152239
2022-03-21	182.71	186.17	182.00	185.80	54476
2022-03-22	186.73	188.08	182.77	183.31	49602
2022-03-23	183.64	185.00	181.23	181.99	56735
2022-03-24	181.63	183.42	178.59	180.75	72434
2022-03-25	180.66	183.45	178.59	182.48	69266
2022-03-28	181.67	186.85	181.67	186.46	61143
2022-03-29	187.28	192.39	187.28	190.40	82260
2022-03-30	185.91	187.03	172.58	182.14	148514
2022-03-31	181.81	186.77	181.57	184.28	118897
2022-04-01	180.13	182.61	177.43	180.29	143062
2022-04-04	180.52	183.55	175.26	175.72	107459
2022-04-05	175.35	178.99	172.69	174.81	73649
2022-04-06	173.20	177.55	172.68	173.66	100175
2022-04-07	174.40	175.65	171.63	174.68	77585
2022-04-08	174.49	177.95	172.76	172.82	78853
2022-04-11	172.95	174.44	170.95	171.16	75827
2022-04-12	172.40	175.26	168.61	168.81	76291
2022-04-13	169.49	172.75	168.40	171.93	82407
2022-04-14	172.34	174.10	170.84	171.45	58860
2022-04-18	170.07	172.42	169.10	170.66	63281
2022-04-19	171.06	174.86	170.49	173.55	69999
2022-04-20	174.25	177.12	174.25	176.32	55369
2022-04-21	179.00	179.45	176.00	176.15	38556
2022-04-22	175.86	175.86	172.44	172.70	28996
2022-04-25	172.82	176.72	171.19	176.23	72649
2022-04-26	174.63	176.98	171.91	172.47	102259
2022-04-27	172.03	174.34	170.46	171.51	68839
2022-04-28	172.65	176.14	171.37	174.81	48473
2022-04-29	173.59	176.68	171.54	172.30	70651
2022-05-02	171.52	173.73	165.13	168.08	95153
2022-05-03	168.99	169.23	166.14	167.92	67610
2022-05-04	167.71	172.83	167.71	172.15	58779
2022-05-05	170.01	170.22	164.79	166.23	57297
2022-05-06	165.96	167.60	164.00	165.95	51111
2022-05-09	164.66	168.51	164.66	166.93	63234
2022-05-10	167.74	168.89	161.61	164.87	72944
2022-05-11	164.98	166.42	161.48	162.65	64260
2022-05-12	163.04	164.95	156.04	159.74	105182
2022-05-13	160.48	162.67	158.52	161.40	91605
2022-05-16	161.10	164.53	159.03	163.67	77593
2022-05-17	166.24	168.51	165.12	166.23	59563
2022-05-18	165.40	165.89	160.17	161.08	100670
2022-05-19	159.19	161.02	157.83	158.06	80393
2022-05-20	159.32	160.14	156.85	160.13	65826
2022-05-23	161.19	162.46	159.12	159.90	66838
2022-05-24	160.03	161.26	156.68	160.38	46639
2022-05-25	159.03	161.99	159.03	159.60	47796
2022-05-26	161.25	163.29	160.68	161.81	47620
2022-05-27	162.75	165.35	162.75	165.01	64801
2022-05-31	163.45	164.40	161.53	163.44	83657
2022-06-01	163.44	165.92	162.68	164.67	54572
2022-06-02	165.72	170.80	164.88	170.17	72405
2022-06-03	168.34	171.58	168.34	171.53	54614
2022-06-06	171.68	175.11	171.68	172.91	59441
2022-06-07	171.56	174.94	171.15	174.52	62654
2022-06-08	173.56	174.35	169.51	170.83	52243
2022-06-09	169.62	172.40	169.28	170.54	40709
2022-06-10	169.05	169.05	166.88	167.11	41043
2022-06-13	163.95	166.12	160.52	161.23	85212
2022-06-14	161.41	162.03	156.08	157.58	81918
2022-06-15	159.71	161.64	157.62	159.82	60696
2022-06-16	157.98	157.98	154.72	155.70	81088
2022-06-17	158.44	158.50	155.46	155.99	101097
2022-06-21	157.97	158.27	155.86	157.52	67554
2022-06-22	155.75	159.57	155.75	156.90	78676
2022-06-23	156.54	158.62	156.22	158.15	76113
2022-06-24	159.74	164.88	159.72	163.94	120282
2022-06-27	165.31	166.77	163.79	165.11	78887
2022-06-28	166.23	166.61	160.97	161.41	79525
2022-06-29	162.00	164.82	158.52	163.49	70161
2022-06-30	160.82	172.38	160.82	172.18	172335
2022-07-01	170.47	176.58	170.47	172.50	119650
2022-07-05	170.35	174.66	167.75	174.20	127928
2022-07-06	173.32	175.04	171.15	173.11	97651
2022-07-07	175.25	180.91	172.87	179.63	125301
2022-07-08	178.31	182.49	177.43	178.52	107974
2022-07-11	177.59	179.25	176.60	177.56	59158
2022-07-12	179.03	180.11	177.23	179.47	154392
2022-07-13	176.77	180.54	175.98	178.24	60656
2022-07-14	179.10	181.54	172.40	174.83	108639
2022-07-15	177.19	178.95	176.10	176.67	92650
2022-07-18	177.11	179.35	174.97	175.86	77581
2022-07-19	177.07	184.32	177.07	183.96	113345
2022-07-20	183.41	187.30	182.22	186.55	74307
2022-07-21	184.37	188.53	183.82	188.37	73635
2022-07-22	188.98	189.78	187.33	189.45	67153
2022-07-25	188.55	189.64	186.07	187.86	74351
2022-07-26	188.43	190.09	186.51	189.81	51015
2022-07-27	190.73	192.65	188.62	191.89	52120
2022-07-28	191.48	194.02	190.60	193.48	89011
2022-07-29	193.29	196.65	191.52	195.89	84396
2022-08-01	194.20	198.96	193.70	197.27	60180
2022-08-02	196.70	196.70	191.11	192.18	63447
2022-08-03	192.79	194.95	191.07	193.95	63546
2022-08-04	195.06	195.06	191.71	192.38	74842
2022-08-05	191.78	192.88	190.69	192.41	45861
2022-08-08	192.87	194.84	191.49	192.71	54200
2022-08-09	193.55	194.95	190.94	192.06	62437
2022-08-10	194.87	195.81	192.92	193.36	59804
2022-08-11	195.12	195.96	192.83	193.65	39575
2022-08-12	195.06	195.63	193.90	195.31	69505
2022-08-15	195.51	198.80	194.58	197.91	35821
2022-08-16	197.92	199.22	197.30	198.69	41081
2022-08-17	196.88	198.10	195.27	197.08	33659
2022-08-18	196.41	197.13	194.73	195.52	57647
2022-08-19	195.03	195.03	192.60	193.36	61317
2022-08-22	191.34	192.30	189.03	189.69	40666
2022-08-23	188.94	190.24	186.21	186.25	40162
2022-08-24	185.30	187.55	184.17	186.71	37315
2022-08-25	187.47	189.16	186.84	188.58	52785
2022-08-26	188.08	188.67	182.54	183.10	42558
2022-08-29	181.34	183.04	180.62	182.66	37804
2022-08-30	183.99	183.99	180.29	181.41	44361
2022-08-31	180.84	181.69	179.75	180.26	49031
2022-09-01	179.89	179.89	176.02	177.07	45700
2022-09-02	178.91	179.33	173.43	174.76	38063
2022-09-06	174.44	175.10	171.84	175.10	49007
2022-09-07	175.13	178.63	175.13	178.34	41627
2022-09-08	176.68	178.66	175.15	178.08	36634
2022-09-09	178.54	181.05	176.35	180.91	39116
2022-09-12	181.32	183.28	180.14	182.00	35064
2022-09-13	178.96	178.96	174.65	175.28	51432
2022-09-14	175.91	177.65	172.41	174.17	52559
2022-09-15	172.93	175.30	170.24	170.94	51019
2022-09-16	170.10	170.98	167.53	170.69	137943
2022-09-19	169.58	173.97	169.58	173.71	41871
2022-09-20	171.80	174.56	170.87	174.50	55961
2022-09-21	176.08	178.08	173.78	173.90	39503
2022-09-22	172.58	172.58	169.01	170.71	47486
2022-09-23	169.79	171.06	167.68	171.01	50127
2022-09-26	169.44	173.23	166.91	167.31	68150
2022-09-27	168.07	170.54	164.86	165.98	47018
2022-09-28	167.92	169.23	166.02	167.76	54295
2022-09-29	166.04	167.90	164.75	167.73	54798
2022-09-30	166.96	170.52	166.48	168.23	90274
2022-10-03	168.71	171.96	168.14	169.88	53933
2022-10-04	171.67	176.39	171.67	173.13	70401
2022-10-05	170.95	172.75	169.68	171.15	51924
2022-10-06	170.91	171.12	169.08	170.48	62174
2022-10-07	169.74	169.74	165.10	167.06	64554
2022-10-10	168.54	169.38	167.14	167.47	52501
2022-10-11	167.85	167.85	162.68	164.88	83706
2022-10-12	164.57	165.69	163.63	163.92	56086
2022-10-13	162.16	168.60	161.50	167.60	76623
2022-10-14	167.67	168.86	164.54	165.29	55592
2022-10-17	166.96	171.11	166.96	169.06	77379
2022-10-18	171.18	172.19	170.01	171.95	45792
2022-10-19	180.00	180.00	167.63	171.41	72709
2022-10-20	169.39	169.39	162.74	166.05	87203
2022-10-21	166.62	168.39	164.27	166.17	71613
2022-10-24	166.41	170.50	165.66	169.43	59171
2022-10-25	170.31	173.92	170.03	172.27	50071
2022-10-26	173.98	177.18	172.48	173.48	48219
2022-10-27	175.27	178.76	173.63	175.94	57432
2022-10-28	176.58	183.95	175.18	183.14	67723
2022-10-31	181.09	184.25	180.88	184.01	73583
2022-11-01	185.00	187.04	182.83	186.78	63060
2022-11-02	185.01	187.40	179.81	180.70	64441
2022-11-03	179.17	181.72	178.22	178.22	57862
2022-11-04	179.10	181.85	176.23	179.56	34735
2022-11-07	179.93	182.12	178.16	181.81	72882
2022-11-08	183.24	185.10	182.73	184.77	60748
2022-11-09	183.43	185.61	180.85	182.68	69258
2022-11-10	188.62	193.68	187.05	193.65	101170
2022-11-11	191.79	194.77	191.05	193.70	63352
2022-11-14	192.61	197.46	192.24	195.41	79973
2022-11-15	196.38	197.98	189.11	189.87	105599
2022-11-16	190.64	190.64	184.56	184.83	79719
2022-11-17	181.63	186.38	179.04	186.05	66757
2022-11-18	190.20	191.81	188.64	191.55	70723
2022-11-21	189.96	194.58	189.96	193.75	56277
2022-11-22	195.44	195.44	190.78	191.71	66375
2022-11-23	190.93	193.37	190.93	191.83	52669
2022-11-25	191.25	194.80	191.19	192.06	33153
2022-11-28	191.32	193.56	189.75	190.53	60703
2022-11-29	188.88	191.69	188.83	191.04	70390
2022-11-30	190.27	193.76	186.99	193.76	103174
2022-12-01	194.31	194.70	191.51	194.11	52690
2022-12-02	192.16	195.92	190.18	194.65	57987
2022-12-05	190.97	192.24	188.32	191.65	80742
2022-12-06	191.92	192.05	187.03	187.52	70939
2022-12-07	186.83	190.70	186.35	186.37	56697
2022-12-08	186.22	189.80	185.05	189.42	64488
2022-12-09	188.92	189.46	187.41	189.24	99860
2022-12-12	187.96	191.88	187.03	191.37	68886
2022-12-13	197.61	197.61	190.16	191.16	93832
2022-12-14	192.32	192.54	186.00	187.65	107122
2022-12-15	186.63	186.63	183.27	183.81	110113
2022-12-16	181.63	185.33	180.92	185.31	499773
2022-12-19	185.44	187.86	184.14	187.20	111900
2022-12-20	187.64	189.03	186.06	187.84	132298
2022-12-21	189.70	194.70	189.20	194.34	91307
2022-12-22	193.68	193.68	186.72	187.79	85941
2022-12-23	186.81	190.13	186.44	190.13	45064
2022-12-27	191.02	193.00	187.78	190.93	65838
2022-12-28	191.36	193.12	187.69	187.69	67348
2022-12-29	188.99	193.40	186.93	193.02	65202
2022-12-30	192.32	194.12	191.74	192.99	76749
2023-01-03	194.83	195.15	184.29	189.94	112846
2023-01-04	193.28	199.07	186.41	198.62	181406
2023-01-05	199.72	202.44	194.10	200.00	117460
2023-01-06	202.25	203.60	199.52	200.80	103348
2023-01-09	202.42	204.25	200.01	201.14	98194
2023-01-10	199.66	202.30	198.40	198.93	148309
2023-01-11	199.91	201.25	198.54	198.54	89150
2023-01-12	198.43	199.27	196.52	198.64	97646
2023-01-13	197.61	200.72	195.90	198.79	99639
2023-01-17	197.85	200.94	196.43	196.60	80908
2023-01-18	196.20	197.72	190.82	191.09	85680
2023-01-19	188.46	190.40	186.98	187.60	77026
2023-01-20	188.38	191.90	187.16	191.89	66712
2023-01-23	192.48	194.84	191.44	191.64	61397
2023-01-24	189.40	195.93	189.40	195.47	52587
2023-01-25	194.41	196.71	193.03	196.56	46558
2023-01-26	197.10	198.49	195.10	197.05	72269
2023-01-27	197.44	198.33	195.10	196.47	40842
2023-01-30	195.51	198.94	194.91	195.41	63906
2023-01-31	196.49	199.58	196.49	198.44	70392
2023-02-01	197.04	202.72	196.45	200.55	59690
2023-02-02	199.88	205.41	199.40	205.41	97523
2023-02-03	203.16	205.59	201.55	204.88	73559
2023-02-06	204.75	204.75	200.54	201.07	60456
2023-02-07	199.32	202.81	197.46	202.68	68219
2023-02-08	203.19	204.07	199.37	200.96	107536
2023-02-09	204.25	204.25	195.51	195.51	62600
2023-02-10	194.55	198.76	194.45	197.78	43018
2023-02-13	197.94	201.81	196.36	201.81	54491
2023-02-14	200.32	201.17	198.10	198.86	61698
2023-02-15	197.26	200.68	196.55	200.68	75014
2023-02-16	198.17	202.58	196.99	200.07	56473
2023-02-17	201.35	202.87	199.28	201.01	87121
2023-02-21	199.10	200.39	197.10	197.87	86847
2023-02-22	199.62	201.96	197.23	200.29	72498
2023-02-23	201.22	202.38	197.37	197.50	76564
2023-02-24	195.33	196.86	193.66	196.47	59358
2023-02-27	198.91	199.88	195.52	196.41	53795
2023-02-28	196.48	198.99	195.83	196.13	59921
2023-03-01	195.69	199.45	194.29	195.44	68321
2023-03-02	194.61	198.60	193.54	197.32	50976
2023-03-03	197.85	201.20	196.57	199.82	49548
2023-03-06	199.11	199.11	193.10	194.86	99853
2023-03-07	195.35	197.65	193.00	193.16	58122
2023-03-08	193.36	195.05	191.87	194.00	49211
2023-03-09	195.00	196.77	192.79	193.41	54130
2023-03-10	192.50	192.50	188.39	190.28	63649
2023-03-13	187.59	191.30	187.59	189.00	65368
2023-03-14	192.34	193.65	189.07	190.66	54781
2023-03-15	188.03	189.85	185.77	188.95	71910
2023-03-16	186.88	193.64	186.88	192.94	68507
2023-03-17	191.40	192.01	187.75	189.68	236868
2023-03-20	191.32	193.59	191.11	191.26	51967
2023-03-21	193.29	194.44	190.92	192.69	74649
2023-03-22	193.02	193.78	188.95	189.29	77803
2023-03-23	188.75	191.40	187.54	188.73	68986
2023-03-24	188.15	191.14	187.60	190.41	57698
2023-03-27	191.08	192.68	189.90	191.82	54412
2023-03-28	190.58	193.53	190.58	193.14	59116
2023-03-29	182.13	185.90	167.87	173.02	227892
2023-03-30	173.22	174.77	172.10	173.53	139359
2023-03-31	174.83	178.53	174.32	176.23	142403
2023-04-03	176.42	176.42	170.94	172.33	114834
2023-04-04	172.56	172.92	169.12	169.65	50759
2023-04-05	168.09	169.00	166.75	167.76	69450
2023-04-06	168.28	169.86	166.19	168.18	42652
2023-04-10	167.62	169.96	167.42	169.83	83425
2023-04-11	170.60	170.60	167.81	168.50	60160
2023-04-12	169.33	171.05	167.56	168.34	33473
2023-04-13	168.34	168.85	166.91	168.85	61306
2023-04-14	168.35	169.93	166.58	167.48	41808
2023-04-17	167.32	168.75	165.94	167.49	47065
2023-04-18	168.02	168.81	166.37	166.96	43296
2023-04-19	166.06	168.33	164.79	168.16	56847
2023-04-20	168.10	169.84	166.67	169.68	49920
2023-04-21	170.29	171.05	168.24	170.76	53298
2023-04-24	170.47	171.32	168.12	168.36	40127
2023-04-25	167.12	167.12	163.28	163.84	44033
2023-04-26	162.24	162.64	160.52	161.77	56192
2023-04-27	161.90	163.97	160.89	163.87	54082
2023-04-28	163.80	165.24	162.81	163.68	51752
2023-05-01	163.15	165.70	163.15	164.64	45651
2023-05-02	164.02	164.02	158.40	161.31	64252
2023-05-03	161.74	164.86	161.40	161.84	52040
2023-05-04	160.21	162.68	159.02	161.18	35940
2023-05-05	162.47	164.62	161.08	162.90	48656
2023-05-08	163.58	163.60	160.15	160.29	33864
2023-05-09	160.45	162.74	159.68	161.27	53429
2023-05-10	163.16	163.16	160.79	161.77	48179
2023-05-11	160.73	163.33	160.73	163.33	64406
2023-05-12	163.66	164.70	161.99	163.27	25900
2023-05-15	163.85	164.80	162.56	164.38	29235
2023-05-16	161.81	164.38	161.74	163.68	28311
2023-05-17	162.83	166.55	162.00	166.02	44977
2023-05-18	165.67	167.67	164.92	167.19	36259
2023-05-19	168.06	168.06	165.60	168.01	41834
2023-05-22	167.60	170.23	167.50	170.05	107093
2023-05-23	169.28	171.36	169.28	170.52	76485
2023-05-24	171.09	171.19	168.70	170.37	68704
2023-05-25	169.55	171.02	168.29	170.00	40960
2023-05-26	170.54	171.86	169.64	170.77	28879
2023-05-30	170.26	170.97	169.88	170.12	29209
2023-05-31	170.32	172.21	169.09	171.11	47686
2023-06-01	170.19	170.19	167.95	168.84	44161
2023-06-02	170.74	177.24	169.95	176.39	54603
2023-06-05	173.49	173.80	169.70	176.39	66075
2023-06-06	171.24	178.63	171.04	176.75	68515
2023-06-07	178.41	182.47	178.41	180.72	81289
2023-06-08	179.78	182.60	178.21	180.71	53524
2023-06-09	180.27	180.65	179.09	180.32	37740
2023-06-12	180.88	183.08	180.80	181.22	49860
2023-06-13	180.71	182.80	179.59	179.91	63604
2023-06-14	180.52	180.52	175.64	176.30	56042
2023-06-15	176.56	177.02	175.00	176.40	115218
2023-06-16	177.22	178.25	173.08	173.68	234929
2023-06-20	174.24	175.68	173.00	173.00	68346
2023-06-21	172.40	172.92	169.86	169.87	63326
2023-06-22	170.05	171.10	168.32	170.17	62581
2023-06-23	168.25	169.19	163.65	165.73	151997
2023-06-26	165.77	168.13	163.54	166.21	66402
2023-06-27	166.99	168.33	166.67	167.06	73552
2023-06-28	164.93	166.68	152.84	155.38	160697
2023-06-29	155.00	158.91	155.00	156.48	123612
2023-06-30	158.23	158.24	154.91	155.01	109911
2023-07-03	153.88	157.07	153.88	155.29	33641
2023-07-05	154.66	155.62	152.38	152.58	115841
2023-07-06	151.73	153.37	150.50	151.23	89484
2023-07-07	150.99	152.96	150.91	151.61	83450
2023-07-10	151.70	154.09	150.90	151.70	108339
2023-07-11	152.50	154.01	151.47	153.68	74202
2023-07-12	155.55	155.75	154.36	155.49	98651
2023-07-13	156.15	156.27	153.60	155.93	100177
2023-07-14	155.25	158.17	153.70	156.56	44525
2023-07-17	157.01	158.01	154.08	154.26	113331
2023-07-18	154.78	155.51	151.55	153.01	98601
2023-07-19	152.27	153.71	151.60	153.44	71946
2023-07-20	154.17	156.87	153.03	156.06	47061
2023-07-21	157.02	157.04	154.33	154.64	52198
2023-07-24	154.19	155.28	152.84	153.66	107513
2023-07-25	152.93	154.60	152.46	154.00	64810
2023-07-26	153.28	157.47	153.28	156.47	70582
2023-07-27	156.88	157.00	153.76	155.23	62221
2023-07-28	156.63	156.85	155.06	156.85	60394
2023-07-31	157.22	162.61	157.22	162.30	111144
2023-08-01	162.09	163.97	159.23	163.35	80267
2023-08-02	161.85	166.80	161.85	166.15	98441
2023-08-03	165.45	165.98	162.37	165.92	54614
2023-08-04	165.71	167.41	164.50	165.31	54371
2023-08-07	165.41	167.63	164.94	167.60	53015
2023-08-08	165.77	166.31	163.83	166.09	41923
2023-08-09	165.88	168.53	164.61	167.90	47251
2023-08-10	167.84	169.78	165.60	166.86	57948
2023-08-11	166.15	169.74	166.15	169.68	55935
2023-08-14	169.09	171.90	167.65	171.84	73546
2023-08-15	170.61	170.97	168.80	170.66	47025
2023-08-16	170.26	170.53	168.36	170.13	65184
2023-08-17	169.88	172.11	169.02	172.02	79484
2023-08-18	171.30	173.86	171.03	172.86	85373
2023-08-21	172.56	173.17	168.78	169.92	149727
2023-08-22	169.38	169.58	168.52	169.10	98949
2023-08-23	169.00	172.89	168.03	172.79	65648
2023-08-24	172.24	174.88	172.24	173.56	129639
2023-08-25	173.59	174.42	172.36	173.91	86837
2023-08-28	174.02	177.43	173.51	174.87	81394
2023-08-29	174.65	176.89	173.86	175.09	99558
2023-08-30	174.65	176.10	173.38	175.20	58785
2023-08-31	174.61	176.88	174.61	176.13	59213
2023-09-01	176.69	179.66	176.69	179.49	46607
2023-09-05	177.87	177.87	174.22	175.18	74000
2023-09-06	175.66	176.01	174.62	175.41	30446
2023-09-07	176.06	176.06	171.70	173.89	53053
2023-09-08	172.78	173.97	172.61	172.63	69449
2023-09-11	172.82	172.82	168.84	170.88	62112
2023-09-12	170.50	172.92	166.67	172.85	82295
2023-09-13	172.52	173.82	171.36	173.39	63621
2023-09-14	175.02	177.87	174.82	175.00	60099
2023-09-15	174.65	175.00	170.64	172.37	234582
2023-09-18	172.51	173.62	171.18	172.00	35575
2023-09-19	172.14	172.77	171.45	171.65	46690
2023-09-20	172.40	173.27	169.59	169.77	27986
2023-09-21	169.00	169.26	166.23	166.53	58565
2023-09-22	167.22	167.56	164.94	164.94	37348
2023-09-25	164.75	165.58	163.56	164.59	68734
2023-09-26	163.56	164.26	160.86	161.04	76930
2023-09-27	162.35	163.61	161.89	162.91	84424
2023-09-28	163.32	167.50	163.32	165.01	72991
2023-09-29	166.52	166.52	162.23	163.01	99234
2023-10-02	162.75	163.56	160.64	163.56	83884
2023-10-03	163.39	163.39	159.98	159.99	54763
2023-10-04	160.47	163.04	157.29	158.31	53282
2023-10-05	158.58	159.38	156.73	159.09	56505
2023-10-06	157.62	161.24	157.62	157.70	52561
2023-10-09	156.82	160.09	156.82	158.94	48745
2023-10-10	158.90	163.24	154.50	162.65	62878
2023-10-11	162.48	163.99	161.45	163.79	50821
2023-10-12	164.38	164.38	161.40	163.77	69526
2023-10-13	162.65	163.37	159.76	160.47	51328
2023-10-16	162.12	163.96	161.21	162.35	67528
2023-10-17	161.31	165.16	161.31	163.68	75976
2023-10-18	155.49	168.83	155.49	166.91	111189
2023-10-19	167.98	168.64	162.20	162.40	100597
2023-10-20	163.40	166.09	162.14	163.35	87409
2023-10-23	162.97	165.31	162.37	163.07	60103
2023-10-24	164.45	164.50	161.03	163.99	63796
2023-10-25	162.77	164.56	162.13	162.74	46881
2023-10-26	162.41	164.39	160.27	160.87	66624
2023-10-27	159.47	160.93	156.76	160.34	62197
2023-10-30	162.29	163.47	159.85	163.03	39330
2023-10-31	162.17	165.03	161.90	164.43	51927
2023-11-01	163.59	164.50	161.11	163.45	39486
2023-11-02	164.70	167.58	164.14	167.44	49867
2023-11-03	168.87	172.98	168.87	169.35	57810
2023-11-06	168.85	169.66	166.54	169.13	71907
2023-11-07	168.40	170.93	168.40	170.11	36800
2023-11-08	169.44	169.66	167.06	169.59	39306
2023-11-09	169.43	169.55	165.08	165.82	64663
2023-11-10	165.89	167.37	164.70	165.78	53016
2023-11-13	163.83	167.36	163.83	166.28	38369
2023-11-14	170.64	174.85	168.36	174.75	67078
2023-11-15	175.10	178.00	172.98	174.62	55425
2023-11-16	174.42	175.41	171.55	171.97	50894
2023-11-17	173.23	173.57	170.51	170.83	51195
2023-11-20	171.97	172.32	170.18	170.57	41369
2023-11-21	169.35	170.13	167.95	168.76	56279
2023-11-22	169.84	171.55	169.61	171.34	50368
2023-11-24	171.66	172.40	171.35	171.57	13595
2023-11-27	171.37	173.99	169.71	173.22	46545
2023-11-28	173.72	174.82	172.11	172.43	59880
2023-11-29	173.14	174.60	169.95	170.26	93244
2023-11-30	170.26	172.72	168.78	172.60	65467
2023-12-01	172.97	174.00	170.40	171.57	91589
2023-12-04	171.24	177.32	169.95	177.13	106271
2023-12-05	176.66	179.10	174.85	177.91	61055
2023-12-06	178.36	179.65	176.26	176.28	67244
2023-12-07	177.16	178.56	175.50	178.56	53164
2023-12-08	178.87	180.76	176.90	178.46	87949
2023-12-11	177.98	179.42	176.10	179.03	86271
2023-12-12	179.42	181.98	178.00	181.49	41029
2023-12-13	181.56	184.70	179.94	184.20	87107
2023-12-14	186.51	187.22	182.32	184.09	84601
2023-12-15	184.21	185.82	181.77	182.22	209669
2023-12-18	182.04	184.46	180.16	180.32	74631
2023-12-19	181.93	183.28	179.22	182.58	77236
2023-12-20	181.34	184.48	178.27	178.69	112083
2023-12-21	179.59	182.34	178.61	181.85	66481
2023-12-22	181.54	183.53	180.33	182.14	49548
2023-12-26	183.61	184.88	182.14	183.76	43925
2023-12-27	183.52	185.48	183.03	184.02	57480
2023-12-28	184.41	186.15	184.41	185.42	67091
2023-12-29	186.10	186.23	181.57	182.91	57168
2024-01-02	181.32	183.79	180.02	180.41	123908
2024-01-03	178.54	178.54	162.08	167.88	164060
2024-01-04	165.47	170.81	162.31	163.36	134300
2024-01-05	162.40	164.79	159.47	161.56	290660
2024-01-08	162.88	166.42	161.60	165.62	124290
2024-01-09	162.73	167.01	162.73	165.14	98669
2024-01-10	165.17	171.15	163.88	171.12	145956
2024-01-11	171.30	172.13	168.46	169.95	129233
2024-01-12	171.89	172.61	167.87	169.03	62775
2024-01-16	167.25	170.29	165.88	167.44	74732
2024-01-17	165.89	169.47	165.00	165.28	75531
2024-01-18	166.47	166.76	165.00	165.70	48190
2024-01-19	166.53	166.53	163.85	165.94	54936
2024-01-22	167.59	170.32	167.59	169.18	68446
2024-01-23	171.14	171.14	168.30	169.35	60545
2024-01-24	171.14	171.14	167.46	167.73	38865
2024-01-25	169.74	170.63	168.20	170.44	47942
2024-01-26	171.70	173.42	171.67	171.96	52916
2024-01-29	171.66	174.39	171.65	173.60	72642
2024-01-30	172.12	174.38	171.93	174.08	43034
2024-01-31	174.59	175.00	168.44	169.42	71419
2024-02-01	170.00	174.07	169.68	173.76	52243
2024-02-02	171.51	175.89	170.71	174.17	70864
2024-02-05	172.13	172.79	170.08	170.20	66250
2024-02-06	170.74	172.77	169.81	170.89	51924
2024-02-07	170.80	171.00	166.80	167.69	74105
2024-02-08	168.62	172.79	167.74	171.25	78898
2024-02-09	170.84	172.32	170.42	171.16	63908
2024-02-12	172.75	178.33	172.33	177.61	78568
2024-02-13	173.58	177.56	168.44	170.05	100080
2024-02-14	172.30	172.67	168.91	171.48	117050
2024-02-15	171.99	174.89	170.98	173.55	84739
2024-02-16	172.41	173.29	169.41	169.48	97632
2024-02-20	167.15	170.53	167.15	168.23	54229
2024-02-21	168.56	168.56	166.00	167.77	52382
2024-02-22	167.04	168.36	164.93	167.38	131451
2024-02-23	168.48	170.39	165.88	166.97	147618
2024-02-26	166.03	169.14	166.03	168.48	71766
2024-02-27	168.86	170.64	167.46	168.16	59262
2024-02-28	166.69	168.81	166.69	167.75	46625
2024-02-29	169.69	170.25	166.96	168.72	82425
2024-03-01	168.31	170.87	167.55	170.05	67711
2024-03-04	169.99	170.48	168.88	169.42	40015
2024-03-05	168.41	169.49	165.43	166.39	52576
2024-03-06	167.70	170.44	166.75	169.75	38829
2024-03-07	170.35	170.35	167.37	168.60	89755
2024-03-08	170.19	171.65	167.72	169.41	46778
2024-03-11	168.49	172.68	168.29	171.93	39160
2024-03-12	171.10	173.53	170.31	173.09	172898
2024-03-13	172.80	175.90	172.79	172.95	70734
2024-03-14	171.80	172.85	166.15	167.90	75448
2024-03-15	167.26	170.23	167.26	170.05	137692
2024-03-18	169.51	171.31	167.86	168.11	42705
2024-03-19	167.94	169.97	167.20	169.33	44687
2024-03-20	168.35	175.41	168.00	173.80	47779
2024-03-21	174.44	174.87	171.04	171.79	77696
2024-03-22	171.79	171.97	169.68	170.04	54531
2024-03-25	169.69	171.08	168.64	168.69	81447
2024-03-26	169.95	170.30	166.51	167.15	115555
2024-03-27	160.00	174.15	160.00	172.07	242928
2024-03-28	172.54	177.12	172.16	173.43	157448
2024-04-01	174.57	174.57	168.50	169.46	86144
2024-04-02	168.26	168.67	165.43	165.80	163342
2024-04-03	165.52	167.20	165.52	166.07	135822
2024-04-04	167.19	167.19	163.52	164.03	92394
2024-04-05	164.01	164.70	163.28	164.00	114284
2024-04-08	164.84	165.64	164.10	164.50	82473
2024-04-09	164.64	166.50	164.39	165.72	102172
2024-04-10	162.01	163.02	159.38	161.26	81896
2024-04-11	162.45	162.92	161.56	162.06	56364
2024-04-12	160.53	162.22	160.48	161.38	64308
2024-04-15	161.23	162.11	159.35	160.00	72596
2024-04-16	159.50	159.68	157.29	157.29	50447
2024-04-17	158.78	158.78	156.05	156.16	79126
2024-04-18	156.23	157.12	154.50	155.91	128408
2024-04-19	155.68	159.16	155.26	158.51	127159
2024-04-22	158.97	161.95	158.26	160.28	106877
2024-04-23	159.96	165.44	159.88	165.43	77178
2024-04-24	164.17	166.63	162.99	165.30	92301
2024-04-25	164.29	164.29	161.62	163.82	80962
2024-04-26	163.98	165.52	163.48	164.24	55527
2024-04-29	163.77	164.28	162.07	162.94	43481
2024-04-30	161.58	162.36	160.00	160.13	56629
2024-05-01	160.65	163.42	160.39	161.47	48529
2024-05-02	162.52	162.52	155.88	157.08	121419
2024-05-03	159.48	160.56	157.47	159.60	58843
2024-05-06	159.93	162.76	159.93	161.38	56520
2024-05-07	161.39	165.09	161.39	163.04	50314
2024-05-08	161.98	165.16	161.33	164.27	47554
2024-05-09	163.75	167.14	163.75	166.84	58487
2024-05-10	166.26	167.01	164.63	166.20	39162
2024-05-13	166.57	168.07	165.55	165.55	45175
2024-05-14	167.53	167.53	164.36	166.15	56447
2024-05-15	166.56	166.56	165.02	165.62	44999
2024-05-16	165.09	168.70	164.40	166.71	57123
2024-05-17	167.40	167.40	165.60	167.04	46454
2024-05-20	167.33	168.20	164.14	164.14	45320
2024-05-21	163.96	164.79	163.62	164.25	26232
2024-05-22	163.94	166.71	163.33	166.20	71462
2024-05-23	166.14	166.20	161.93	163.01	69386
2024-05-24	164.37	165.05	161.43	162.51	50989
2024-05-28	163.62	163.62	161.03	162.29	53932
2024-05-29	160.13	161.04	157.98	158.67	80961
2024-05-30	159.74	160.07	158.14	158.43	65340
2024-05-31	158.43	159.61	157.84	158.60	203223
2024-06-03	160.09	160.09	157.82	158.76	106892
2024-06-04	158.75	159.54	158.25	158.55	95990
2024-06-05	159.67	159.67	157.56	158.23	118579
2024-06-06	157.89	159.13	156.05	156.08	92129
2024-06-07	154.71	155.37	153.29	153.65	94865
2024-06-10	152.91	152.91	150.40	151.12	85323
2024-06-11	150.79	153.68	149.58	153.65	160794
2024-06-12	157.29	157.29	154.16	155.45	86387
2024-06-13	154.83	156.31	152.37	153.23	82541
2024-06-14	151.32	153.02	149.89	152.50	77757
2024-06-17	152.95	155.86	152.05	155.86	99453
2024-06-18	156.41	157.31	151.07	152.74	188329
2024-06-20	151.69	153.89	150.83	153.09	73643
2024-06-21	154.03	154.29	152.50	153.41	239401
2024-06-24	153.31	156.87	152.65	156.81	110481
2024-06-25	155.48	155.48	153.17	154.47	109356
2024-06-26	165.36	176.50	165.05	176.04	235995
2024-06-27	176.95	177.37	169.76	171.42	156797
2024-06-28	173.20	176.11	171.24	171.53	202531
2024-07-01	171.49	172.61	168.87	171.67	154510
2024-07-02	172.14	172.27	170.00	171.09	97002
2024-07-03	171.33	171.33	168.23	168.83	41767
2024-07-05	167.80	168.89	166.69	167.58	51641
2024-07-08	168.46	170.17	167.68	169.15	120665
2024-07-09	168.56	168.70	164.32	164.34	71895
2024-07-10	165.75	166.20	163.02	166.20	40808
2024-07-11	169.00	172.25	168.94	170.62	85699
2024-07-12	172.61	173.21	170.03	171.08	95974
2024-07-15	172.70	176.11	172.70	174.11	89102
2024-07-16	176.09	183.16	176.09	182.53	121001
2024-07-17	180.67	186.50	180.67	184.88	139603
2024-07-18	183.13	186.85	180.74	181.19	89068
2024-07-19	181.17	186.60	180.06	185.30	215374
2024-07-22	184.95	187.94	182.36	187.39	93483
2024-07-23	186.25	191.14	185.43	189.14	105337
2024-07-24	188.39	190.60	185.82	185.83	90486
2024-07-25	186.90	196.50	186.90	192.28	173427
2024-07-26	194.08	194.46	189.89	191.25	95768
2024-07-29	191.84	192.80	190.50	192.47	76561
2024-07-30	192.74	196.55	192.55	194.32	147385
2024-07-31	194.94	197.88	193.16	194.54	103703
2024-08-01	194.19	194.19	188.78	191.73	96340
2024-08-02	185.98	189.13	185.62	189.12	85903
2024-08-05	182.18	185.24	182.18	183.32	68951
2024-08-06	182.72	185.68	182.45	183.23	59321
2024-08-07	184.71	186.53	181.32	181.32	64132
2024-08-08	183.35	184.62	182.69	184.43	34400
2024-08-09	184.11	185.51	182.22	184.03	34447
2024-08-12	183.53	184.13	181.41	181.80	45643
2024-08-13	183.39	185.05	181.88	183.70	55891
2024-08-14	183.65	184.06	180.92	181.55	33192
2024-08-15	184.86	186.66	184.20	184.45	41051
2024-08-16	183.75	185.95	183.75	184.55	34097
2024-08-19	184.30	186.83	184.30	186.45	31604
2024-08-20	185.66	186.32	183.17	183.38	48594
2024-08-21	184.91	185.93	184.01	185.17	21627
2024-08-22	185.70	185.70	183.30	184.63	26747
2024-08-23	185.20	188.83	184.21	187.34	57668
2024-08-26	189.40	190.77	187.51	187.85	51556
2024-08-27	187.60	188.59	187.07	188.28	34137
2024-08-28	187.74	189.20	186.93	188.00	139146
2024-08-29	189.58	191.30	188.65	189.27	45184
2024-08-30	187.43	190.52	187.43	189.69	39795
2024-09-03	187.91	190.07	184.81	186.06	51475
2024-09-04	186.09	187.13	185.02	185.84	62091
2024-09-05	187.07	187.07	184.30	186.30	84423
2024-09-06	185.51	185.51	181.66	182.16	35665
2024-09-09	180.99	181.67	176.78	179.16	80533
2024-09-10	180.00	183.24	179.40	182.84	63488
2024-09-11	181.32	183.65	178.38	183.00	69967
2024-09-12	184.52	187.11	183.44	186.49	63390
2024-09-13	188.27	191.95	188.27	189.05	54825
2024-09-16	190.13	190.13	187.64	188.25	37656
2024-09-17	189.95	190.26	187.92	188.49	45551
2024-09-18	188.34	193.21	186.89	188.49	50812
2024-09-19	191.51	191.51	188.40	189.75	53694
2024-09-20	190.80	191.30	187.19	188.20	261246
2024-09-23	189.93	190.10	187.95	188.91	70046
2024-09-24	189.79	190.02	188.66	189.68	56899
2024-09-25	189.05	190.74	188.41	190.11	70125
2024-09-26	190.82	193.04	189.02	191.69	72332
2024-09-27	192.57	193.59	191.05	192.39	107797
2024-09-30	192.13	199.67	192.13	198.65	137935
2024-10-01	197.54	197.56	188.45	193.56	250874
2024-10-02	192.67	200.07	192.67	199.83	133062
2024-10-03	199.82	200.00	196.00	197.01	104614
2024-10-04	194.00	197.00	191.19	196.74	293451
2024-10-07	195.20	195.20	189.00	189.61	133470
2024-10-08	190.98	190.98	187.31	187.43	109835
2024-10-09	186.87	188.37	186.01	187.63	77961
2024-10-10	186.09	186.90	184.48	184.54	64043
2024-10-11	184.56	188.83	184.56	188.61	46432
2024-10-14	188.69	190.55	188.54	189.08	28419
2024-10-15	189.73	192.90	189.73	190.62	52561
2024-10-16	191.38	194.58	190.41	193.87	64067
2024-10-17	193.69	194.04	191.93	193.89	33595
2024-10-18	194.19	194.98	193.11	193.55	35625
2024-10-21	192.76	193.48	190.41	190.57	51241
2024-10-22	189.65	191.25	188.70	189.93	35948
2024-10-23	186.22	187.11	174.86	184.00	94667
2024-10-24	183.82	189.82	183.82	189.11	119327
2024-10-25	189.00	191.06	186.79	187.01	107796
2024-10-28	188.23	188.69	185.40	185.92	82918
2024-10-29	184.26	186.92	184.07	185.27	59226
2024-10-30	185.00	186.77	184.31	184.31	47477
2024-10-31	183.25	184.07	179.80	179.81	54461
2024-11-01	179.79	181.83	178.98	179.88	53476
2024-11-04	179.75	181.21	179.53	179.53	73565
2024-11-05	175.82	182.23	175.82	181.76	70241
2024-11-06	191.10	199.78	190.37	198.55	116658
2024-11-07	198.84	199.54	195.00	195.74	54440
2024-11-08	195.00	201.51	195.00	200.73	127190
2024-11-11	202.59	205.38	201.79	203.73	47881
2024-11-12	203.79	204.10	199.75	200.23	50443
2024-11-13	202.15	204.71	198.39	198.97	37984
2024-11-14	200.26	200.26	192.75	196.97	74743
2024-11-15	198.76	199.07	196.01	196.02	54270
2024-11-18	196.69	197.22	194.15	195.44	54271
2024-11-19	193.49	195.27	192.07	192.83	66716
2024-11-20	191.55	192.88	189.33	191.63	81890
2024-11-21	193.47	197.00	192.01	196.07	75466
2024-11-22	197.71	200.64	197.71	200.23	55793
2024-11-25	202.75	208.20	202.15	204.58	89436
2024-11-26	203.15	207.27	203.15	206.22	79300
2024-11-27	207.91	207.91	202.84	202.84	49086
2024-11-29	203.02	203.52	200.67	200.87	122415
2024-12-02	201.00	202.69	198.89	201.17	101785
2024-12-03	200.66	203.38	199.54	199.59	59528
2024-12-04	200.56	201.86	198.46	200.32	51893
2024-12-05	199.27	199.27	196.03	196.03	46683
2024-12-06	196.18	197.62	194.81	196.49	36235
2024-12-09	196.89	197.74	194.57	194.70	104845
2024-12-10	194.25	195.74	193.50	194.48	86370
2024-12-11	195.73	198.63	193.70	196.13	58713
2024-12-12	194.53	194.64	192.33	192.71	45493
2024-12-13	191.87	192.53	189.59	190.05	70597
2024-12-16	190.42	192.40	189.39	190.39	67406
2024-12-17	188.69	191.04	185.53	186.29	85924
2024-12-18	188.03	189.03	178.50	179.28	109613
2024-12-19	181.47	181.47	177.24	177.27	65991
2024-12-20	176.09	179.75	174.13	179.13	238010
2024-12-23	177.20	178.63	175.13	176.33	52693
2024-12-24	175.96	177.37	175.55	177.30	29366
2024-12-26	175.36	176.61	174.80	176.61	60430
2024-12-27	175.69	177.02	170.94	172.79	123012
2024-12-30	173.15	173.15	169.14	171.00	63340
2024-12-31	171.97	173.94	170.80	171.09	38274
2025-01-02	173.30	174.94	169.15	170.32	60143
2025-01-03	170.29	171.77	169.17	171.28	54985
2025-01-06	171.22	173.17	169.01	169.33	71176
2025-01-07	236.78	243.70	195.50	204.69	1181852
2025-01-08	197.98	217.97	197.56	214.48	601375
2025-01-10	212.05	222.76	208.53	220.70	393200
2025-01-13	221.00	226.94	219.27	226.53	197063
2025-01-14	225.49	226.00	222.08	225.00	144671
2025-01-15	227.00	231.16	225.36	230.50	222711
2025-01-16	230.50	232.14	228.60	228.90	131057
2025-01-17	231.39	231.39	222.27	222.46	131586
2025-01-21	221.49	227.54	220.97	226.75	134390
2025-01-22	225.58	229.28	224.32	229.22	170509
2025-01-23	229.04	231.73	221.61	222.21	191806
2025-01-24	221.40	222.18	218.65	220.28	70355
2025-01-27	220.06	228.22	219.78	227.24	147502
2025-01-28	225.90	228.93	224.10	224.10	56704
2025-01-29	223.20	224.03	216.52	216.95	90398
2025-01-30	219.05	221.43	215.33	215.75	64492
2025-01-31	214.78	219.87	213.86	214.32	86330
2025-02-03	213.14	219.00	211.34	215.31	66680
2025-02-04	213.87	223.70	213.87	222.34	79156
2025-02-05	222.86	227.32	220.16	222.11	81485
2025-02-06	221.98	223.79	219.59	223.44	53677
2025-02-07	223.47	223.58	216.38	219.39	92763
2025-02-10	219.81	222.32	218.09	220.00	60751
2025-02-11	219.17	222.15	219.17	220.78	48197
2025-02-12	215.99	220.24	211.88	216.50	79965
2025-02-13	216.49	217.19	215.00	216.21	89029
2025-02-14	213.10	216.85	213.00	213.02	72135
2025-02-18	210.95	213.98	209.42	211.01	129068
2025-02-19	210.05	215.70	210.05	215.02	103905
2025-02-20	213.08	214.78	211.00	213.72	30796
2025-02-21	215.70	215.70	209.56	210.29	69099
2025-02-24	211.34	212.61	209.56	210.27	75330
2025-02-25	210.72	215.54	210.72	213.42	73015
2025-02-26	211.90	213.07	208.03	210.03	88464
2025-02-27	209.22	211.36	209.01	209.89	46076
2025-02-28	210.44	215.29	210.00	214.92	142388
2025-03-03	214.34	214.60	210.98	212.90	61794
2025-03-04	211.50	211.50	206.10	207.01	114309
2025-03-05	206.10	212.07	206.10	210.58	85426
2025-03-06	209.02	210.88	205.88	208.94	53706
2025-03-07	209.23	210.42	205.67	209.53	86079
2025-03-10	207.69	209.58	203.89	205.07	109240
2025-03-11	205.91	207.13	204.00	204.46	54560
2025-03-12	204.92	206.01	200.58	203.34	67252
2025-03-13	204.65	204.65	201.74	202.56	44160
2025-03-14	203.45	204.63	202.58	204.51	71307
2025-03-17	203.00	210.03	201.94	205.46	105340
2025-03-18	203.72	206.21	203.66	206.11	66830
2025-03-19	206.91	207.80	203.44	204.97	90367
2025-03-20	202.51	203.76	199.70	200.13	69754
2025-03-21	198.01	198.07	194.94	197.22	291922
2025-03-24	199.66	199.66	196.05	197.57	150738
2025-03-25	171.50	176.36	162.00	169.41	476380
2025-03-26	171.72	174.75	169.38	170.87	423408
2025-03-27	171.94	180.60	169.81	178.01	216609
2025-03-28	177.18	177.74	172.94	173.90	160086
2025-03-31	171.57	176.82	170.81	174.00	174775
2025-04-01	172.86	175.80	172.70	175.36	197961
2025-04-02	171.00	183.28	168.38	177.16	234230
2025-04-03	171.83	173.40	164.82	172.17	339808
2025-04-04	163.90	165.52	158.48	163.41	243540
2025-04-07	161.97	166.31	156.34	164.39	244039
2025-04-08	167.64	167.97	158.20	161.86	117015
2025-04-09	160.98	176.93	160.98	173.11	195715
2025-04-10	170.01	172.58	167.11	169.99	238703
2025-04-11	169.59	175.19	167.88	174.15	212153
2025-04-14	175.31	177.60	170.35	175.07	136957
2025-04-15	172.97	177.96	172.97	174.61	110322
2025-04-16	173.01	175.23	172.36	173.41	96565
2025-04-17	173.23	174.70	171.72	171.88	89439
2025-04-21	170.33	171.47	169.05	170.66	96794
2025-04-22	171.07	174.33	171.06	173.04	123425
2025-04-23	175.37	177.34	171.88	172.24	88968
2025-04-24	172.94	177.70	171.78	176.45	158194
2025-04-25	176.37	177.73	174.70	177.39	68155
2025-04-28	177.39	179.24	175.33	178.39	219039
2025-04-29	177.96	180.81	177.13	179.90	108213
2025-04-30	179.43	179.61	174.62	178.47	91087
2025-05-01	178.79	180.91	176.82	179.82	73007
2025-05-02	180.99	180.99	178.83	179.95	61104
2025-05-05	180.68	181.74	178.89	180.65	64269
2025-05-06	178.14	182.89	177.78	181.51	112041
2025-05-07	181.52	182.00	179.14	180.78	137229
2025-05-08	182.96	186.21	182.60	183.53	57978
2025-05-09	184.09	184.48	182.60	184.05	69559
2025-05-12	189.71	191.05	183.16	185.40	97524
2025-05-13	187.38	187.54	183.59	186.05	148058
2025-05-14	185.48	185.48	180.64	181.91	62237
2025-05-15	183.00	187.74	182.38	187.09	63042
2025-05-16	187.19	187.94	184.98	187.32	57905
2025-05-19	186.17	189.08	186.17	188.93	51993
2025-05-20	188.77	190.06	186.37	187.84	54891
2025-05-21	185.41	186.95	183.82	184.81	57144
2025-05-22	183.28	185.27	182.29	184.66	51797
2025-05-23	181.50	184.37	181.13	183.45	52559
2025-05-27	185.03	189.55	185.03	188.95	67516
2025-05-28	188.51	190.00	186.16	188.93	182683
2025-05-29	188.95	190.18	187.37	188.51	42421
2025-05-30	188.40	190.59	187.05	188.56	130624
2025-06-02	188.37	188.84	185.55	188.84	105735
2025-06-03	188.31	189.30	187.40	187.40	129509
2025-06-04	187.34	188.96	186.62	188.02	72087
2025-06-05	188.18	189.24	187.40	188.54	138935
2025-06-06	190.88	191.36	186.93	188.10	174451
2025-06-09	188.10	190.76	186.50	189.64	131812
2025-06-10	190.61	192.10	188.68	189.37	78806
2025-06-11	189.95	190.70	187.31	188.10	132615
2025-06-12	187.22	187.55	185.38	187.54	84165
2025-06-13	186.85	188.73	184.09	184.45	103131
2025-06-16	186.38	186.83	184.35	185.27	127812
2025-06-17	184.29	186.78	184.29	185.28	121511
2025-06-18	184.37	185.96	182.80	183.26	113544
2025-06-20	183.83	185.29	182.67	183.58	285108
2025-06-23	183.21	185.99	183.09	185.89	96711
2025-06-24	186.91	188.23	185.55	188.23	114718
2025-06-25	187.96	187.96	184.49	184.61	99990
2025-06-26	184.48	188.42	183.28	185.96	120380
2025-06-27	186.12	187.67	183.68	186.32	181030
2025-06-30	187.80	189.07	186.29	188.22	237749
2025-07-01	187.64	192.75	186.78	190.41	229171
2025-07-02	187.25	191.81	170.00	171.07	304196
2025-07-03	173.00	176.06	171.19	175.01	112426
2025-07-07	174.70	175.52	169.67	169.68	182480
2025-07-08	169.98	173.60	169.18	170.63	231271
2025-07-09	170.32	173.10	170.32	171.90	171868
2025-07-10	171.41	176.31	170.90	174.26	176224
2025-07-11	174.25	175.39	173.00	174.29	109046
2025-07-14	173.06	178.64	173.06	178.09	132213
2025-07-15	177.85	178.62	173.55	173.76	117334
2025-07-16	175.35	177.87	172.20	177.62	156127
2025-07-17	176.88	179.00	176.61	177.83	129219
2025-07-18	178.07	179.88	173.82	175.42	108502
2025-07-21	175.52	178.23	174.32	174.32	69370
2025-07-22	174.32	176.96	173.43	173.61	92194
2025-07-23	173.92	176.59	173.49	176.02	100178
2025-07-24	175.14	176.23	174.08	174.49	85095
2025-07-25	175.24	175.24	173.24	173.40	116599
2025-07-28	173.41	178.93	173.41	174.00	176610
2025-07-29	175.41	175.89	171.55	172.35	132424
2025-07-30	172.90	173.50	169.55	170.37	92735
2025-07-31	168.86	173.75	168.86	171.03	168160
2025-08-01	170.38	170.87	165.74	169.98	142703
2025-08-04	169.94	173.64	169.30	172.92	84427
2025-08-05	172.51	174.14	170.57	171.87	104767
2025-08-06	171.82	172.72	170.99	172.43	68256
2025-08-07	173.95	175.00	171.98	172.61	59986
2025-08-08	172.92	173.98	171.72	172.14	64538
2025-08-11	173.38	174.83	171.15	174.43	147999
2025-08-12	175.95	176.72	174.00	175.33	76542
2025-08-13	175.41	178.48	175.41	177.94	69079
2025-08-14	175.97	176.82	172.06	174.72	72456
2025-08-15	175.07	175.28	172.66	173.63	64978
2025-08-18	173.70	175.59	173.70	174.68	50953
2025-08-19	175.58	176.91	174.63	174.87	68502
2025-08-20	175.28	177.46	173.89	173.89	63039
2025-08-21	172.97	175.23	172.97	174.66	56268
2025-08-22	175.95	181.37	174.70	179.11	87763
2025-08-25	179.00	179.94	175.64	176.20	75790
2025-08-26	176.64	177.42	175.63	175.75	109137
2025-08-27	175.00	178.30	175.00	177.27	65419
2025-08-28	177.30	177.80	174.57	177.13	114471
2025-08-29	176.38	179.20	175.33	177.82	104314

Explore More About UNF

Coins representing dividend payouts and trends

UNF Dividend History

Discover UniFirst 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

UNF Stock Split History

Discover UniFirst 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

UNF Historical Prices

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

Web Analytics