AMSC Historical Prices

Summary

Key Stock Metrics

13.98

(April 4, 2025)

52-Week Low

38.02

(November 13, 2024)

52-Week High

751.25

(February 28, 2000)

All-Time High

28.26

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	175.01	181.68	175.01	178.34	2038
1993-08-20	181.68	181.68	175.84	180.01	4033
1993-08-23	178.34	181.68	175.01	175.01	2263
1993-08-24	181.68	183.34	175.01	178.34	9073
1993-08-25	175.01	175.01	175.01	175.01	44
1993-08-26	176.68	183.34	175.01	183.34	1648
1993-08-27	175.01	179.18	175.01	178.34	509
1993-08-30	173.34	180.01	170.01	170.01	3358
1993-08-31	170.01	176.68	170.01	176.68	5218
1993-09-01	176.68	176.68	170.01	170.01	479
1993-09-02	170.01	176.68	170.01	176.68	1558
1993-09-03	171.68	176.68	171.68	172.51	1363
1993-09-07	171.68	176.68	171.68	176.68	89
1993-09-08	171.68	176.68	171.68	171.68	1228
1993-09-09	171.68	176.68	170.01	170.01	1558
1993-09-10	168.34	173.34	168.34	173.34	1363
1993-09-13	173.34	176.68	168.34	168.34	5413
1993-09-14	168.34	168.34	168.34	168.34	1888
1993-09-15	168.34	176.68	168.34	168.34	2608
1993-09-16	168.34	168.34	168.34	168.34	74
1993-09-17	170.01	175.01	168.34	175.01	3448
1993-09-20	173.34	173.34	168.34	173.34	2128
1993-09-21	168.34	176.68	168.34	168.34	2173
1993-09-22	168.34	178.34	168.34	178.34	10048
1993-09-23	178.34	178.34	168.34	168.34	3103
1993-09-24	168.34	178.34	168.34	178.34	959
1993-09-27	168.34	171.68	168.34	168.34	1228
1993-09-28	178.34	178.34	168.34	168.34	839
1993-09-29	168.34	168.34	168.34	168.34	359
1993-09-30	168.34	178.34	168.34	178.34	21582
1993-10-01	178.34	178.34	170.01	178.34	3703
1993-10-04	170.01	178.34	170.01	176.68	2848
1993-10-05	171.68	171.68	171.68	171.68	89
1993-10-06	171.68	178.34	171.68	171.68	1618
1993-10-07	171.68	178.34	171.68	178.34	599
1993-10-08	171.68	178.34	171.68	178.34	1783
1993-10-11	178.34	178.34	171.68	171.68	1003
1993-10-12	173.34	173.34	170.01	171.68	1243
1993-10-13	170.01	178.34	170.01	178.34	149
1993-10-14	178.34	178.34	178.34	178.34	149
1993-10-15	170.01	178.34	170.01	178.34	749
1993-10-18	170.01	178.34	170.01	178.34	539
1993-10-19	178.34	179.18	170.01	173.34	11203
1993-10-20	178.34	178.34	171.68	171.68	1033
1993-10-21	171.68	178.34	171.68	178.34	569
1993-10-22	171.68	178.34	171.68	178.34	119
1993-10-25	171.68	178.34	171.68	171.68	1588
1993-10-26	168.34	176.68	168.34	176.68	269
1993-10-27	168.34	176.68	168.34	176.68	1093
1993-10-28	168.34	173.34	158.34	160.01	4918
1993-10-29	166.68	168.34	161.67	168.34	509
1993-11-01	166.68	168.34	161.67	168.34	539
1993-11-02	161.67	168.34	161.67	164.17	1258
1993-11-03	168.34	168.34	161.67	161.67	1468
1993-11-04	160.01	161.67	160.01	160.01	674
1993-11-05	160.01	165.01	150.01	165.01	5473
1993-11-08	153.34	173.34	153.34	171.68	2908
1993-11-09	166.68	171.68	165.01	170.01	1093
1993-11-10	173.34	173.34	168.34	170.84	974
1993-11-11	168.34	173.34	168.34	173.34	224
1993-11-12	170.01	171.68	170.01	171.68	479
1993-11-15	171.68	175.01	171.68	175.01	2818
1993-11-16	176.68	176.68	173.34	175.84	3463
1993-11-17	175.01	176.68	175.01	176.68	4348
1993-11-18	175.01	176.68	175.01	175.84	359
1993-11-19	175.01	176.68	175.01	175.01	119
1993-11-22	175.01	176.68	173.34	173.34	1363
1993-11-23	173.34	173.34	173.34	173.34	74
1993-11-24	173.34	176.68	173.34	175.01	1063
1993-11-26	173.34	176.68	173.34	176.68	5593
1993-11-29	175.84	193.34	173.34	191.68	13003
1993-11-30	193.34	200.01	183.34	198.34	12193
1993-12-01	198.34	198.34	190.01	193.34	6523
1993-12-02	198.34	198.34	190.01	198.34	1198
1993-12-03	198.34	206.68	183.34	206.68	51101
1993-12-06	213.34	228.34	213.34	226.68	4843
1993-12-07	226.68	231.68	220.01	226.68	6343
1993-12-08	220.01	231.68	220.01	228.34	1828
1993-12-09	220.01	228.34	220.01	228.34	1783
1993-12-10	220.01	228.34	220.01	226.68	2983
1993-12-13	220.01	226.68	218.34	218.34	2173
1993-12-14	218.34	223.34	216.68	216.68	1318
1993-12-15	220.01	220.01	216.68	216.68	4768
1993-12-16	216.68	223.34	216.68	220.01	1978
1993-12-17	216.68	220.01	216.68	220.01	1513
1993-12-20	216.68	220.01	216.68	216.68	4198
1993-12-21	216.68	223.34	213.34	220.01	3808
1993-12-22	220.01	220.01	211.68	211.68	2578
1993-12-23	211.68	220.01	211.68	220.01	2698
1993-12-27	211.68	220.01	208.34	220.01	11353
1993-12-28	211.68	220.01	211.68	211.68	2473
1993-12-29	213.34	220.01	213.34	220.01	6598
1993-12-30	220.01	228.34	213.34	228.34	2143
1993-12-31	228.34	240.01	218.34	240.01	2893
1994-01-03	240.01	240.01	226.68	240.01	1843
1994-01-04	240.01	240.01	226.68	240.01	3478
1994-01-05	226.68	240.01	216.68	240.01	23172
1994-01-06	226.68	238.35	226.68	238.35	479
1994-01-07	226.68	238.35	226.68	238.35	509
1994-01-10	227.51	238.35	226.68	226.68	554
1994-01-11	233.35	233.35	226.68	229.18	1303
1994-01-12	226.68	240.01	226.68	240.01	569
1994-01-13	226.68	233.35	220.01	226.68	3163
1994-01-14	228.34	228.34	213.34	228.34	30387
1994-01-17	220.01	228.34	220.01	228.34	599
1994-01-18	218.34	228.34	218.34	228.34	614
1994-01-19	228.34	228.34	216.68	216.68	2473
1994-01-20	216.68	228.34	216.68	223.34	1498
1994-01-21	215.01	223.34	215.01	223.34	1978
1994-01-24	215.01	223.34	215.01	215.01	989
1994-01-25	213.34	216.68	210.01	210.01	1738
1994-01-26	210.01	213.34	193.34	201.68	10663
1994-01-27	195.01	208.34	195.01	208.34	1873
1994-01-28	208.34	210.01	200.01	210.01	1318
1994-01-31	210.01	213.34	203.34	213.34	4303
1994-02-01	203.34	216.68	203.34	216.68	1408
1994-02-02	213.34	217.51	210.01	216.68	3043
1994-02-03	211.68	221.68	211.68	221.68	1738
1994-02-04	221.68	223.34	203.34	213.34	2098
1994-02-07	208.34	210.01	196.68	210.01	5578
1994-02-08	200.01	210.01	198.34	200.01	2848
1994-02-09	210.01	210.01	200.01	210.01	2023
1994-02-10	201.68	210.01	201.68	210.01	1063
1994-02-11	200.01	210.01	200.01	203.34	719
1994-02-14	208.34	208.34	201.68	208.34	854
1994-02-15	200.01	208.34	200.01	203.34	2968
1994-02-16	200.01	203.34	198.34	199.18	2968
1994-02-17	198.34	206.68	195.01	195.01	85479
1994-02-18	206.68	206.68	195.01	206.68	10093
1994-02-22	195.01	206.68	195.01	206.68	37032
1994-02-23	195.84	205.01	195.01	201.68	9583
1994-02-24	195.01	205.01	195.01	205.01	44906
1994-02-25	195.01	205.01	195.01	205.01	14743
1994-02-28	205.01	205.01	195.01	205.01	1348
1994-03-01	195.01	205.01	195.01	205.01	5428
1994-03-02	196.68	205.01	196.68	205.01	15673
1994-03-03	198.34	205.01	196.68	205.01	929
1994-03-04	205.01	205.01	196.68	205.01	314
1994-03-07	205.01	210.01	200.01	201.68	16318
1994-03-08	210.01	215.01	201.68	213.34	27402
1994-03-09	213.34	213.34	206.68	211.68	2698
1994-03-10	211.68	211.68	206.68	211.68	1273
1994-03-11	213.34	220.01	206.68	210.01	20788
1994-03-14	218.34	220.01	208.34	220.01	10768
1994-03-15	220.01	233.35	216.68	233.35	14878
1994-03-16	233.35	248.35	233.35	246.68	15958
1994-03-17	246.68	260.01	246.68	260.01	9703
1994-03-18	260.01	260.01	250.01	251.68	10663
1994-03-21	250.01	261.68	245.01	248.35	9343
1994-03-22	243.35	248.35	238.35	238.35	3958
1994-03-23	243.35	243.35	236.68	240.01	4048
1994-03-24	236.68	241.68	233.35	241.68	5968
1994-03-25	241.68	241.68	233.35	241.68	1333
1994-03-28	241.68	241.68	233.35	240.01	1183
1994-03-29	240.01	240.01	231.68	238.35	3958
1994-03-30	235.01	235.01	225.01	225.01	4918
1994-03-31	225.01	231.68	220.01	231.68	4588
1994-04-04	220.01	231.68	216.68	226.68	5878
1994-04-05	226.68	226.68	216.68	226.68	4363
1994-04-06	226.68	226.68	216.68	226.68	3913
1994-04-07	226.68	226.68	216.68	226.68	899
1994-04-08	216.68	226.68	216.68	220.01	1048
1994-04-11	216.68	226.68	216.68	219.18	2593
1994-04-12	216.68	225.01	215.01	215.01	3073
1994-04-13	215.01	223.34	213.34	220.01	2458
1994-04-14	220.01	220.01	213.34	213.34	959
1994-04-15	213.34	220.01	211.68	211.68	3688
1994-04-18	211.68	215.01	201.68	205.01	5983
1994-04-19	201.68	205.01	191.68	191.68	6613
1994-04-20	195.01	195.01	186.68	186.68	5458
1994-04-21	190.01	191.68	186.68	186.68	3523
1994-04-22	191.68	191.68	180.01	183.34	3343
1994-04-25	183.34	183.34	178.34	181.68	4678
1994-04-26	181.68	181.68	178.34	179.18	4468
1994-04-28	178.34	206.68	178.34	190.01	10123
1994-04-29	200.01	200.01	193.34	200.01	1438
1994-05-02	200.01	203.34	193.34	203.34	5683
1994-05-03	203.34	203.34	195.01	201.68	3943
1994-05-04	201.68	210.01	200.01	206.68	4843
1994-05-05	210.01	225.01	210.01	223.34	12328
1994-05-06	216.68	221.68	210.01	221.68	5623
1994-05-09	208.34	213.34	196.68	213.34	7528
1994-05-10	213.34	213.34	201.68	211.68	2998
1994-05-11	201.68	211.68	199.59	200.01	2053
1994-05-12	208.34	208.34	198.34	198.34	1798
1994-05-13	198.34	198.34	198.34	198.34	89
1994-05-16	198.34	200.01	190.01	198.34	6898
1994-05-17	198.34	200.01	190.01	200.01	2998
1994-05-18	200.01	200.01	191.68	200.01	4423
1994-05-19	200.01	200.01	195.01	198.34	539
1994-05-20	200.01	213.34	198.34	213.34	3268
1994-05-23	205.01	215.01	205.01	215.01	3208
1994-05-24	215.01	215.01	208.34	215.01	5848
1994-05-25	212.51	215.01	210.01	210.01	794
1994-05-26	210.84	211.68	200.01	211.68	6028
1994-05-27	203.34	203.34	193.34	200.01	2683
1994-05-31	200.01	203.34	196.68	203.34	869
1994-06-01	193.34	206.68	193.34	198.34	5488
1994-06-02	198.34	203.34	193.34	203.34	4108
1994-06-03	193.34	203.34	193.34	200.01	959
1994-06-06	193.34	193.34	193.34	193.34	359
1994-06-07	194.18	203.34	193.34	203.34	1453
1994-06-08	193.34	203.34	193.34	203.34	179
1994-06-09	195.01	203.34	193.34	203.34	314
1994-06-10	193.34	203.34	193.34	196.68	869
1994-06-13	195.01	203.34	193.34	203.34	2008
1994-06-14	193.34	203.34	193.34	193.34	1243
1994-06-15	196.68	196.68	193.34	194.18	11878
1994-06-16	193.34	203.34	193.34	194.18	7483
1994-06-17	203.34	206.68	195.01	206.68	8293
1994-06-20	205.01	205.01	196.68	200.01	509
1994-06-21	198.34	200.01	190.01	193.34	9868
1994-06-22	196.68	196.68	186.68	191.68	1843
1994-06-23	196.68	196.68	173.34	173.34	4288
1994-06-24	173.34	180.01	166.68	173.34	4348
1994-06-27	173.34	176.68	170.01	176.68	3073
1994-06-28	176.68	176.68	170.01	176.68	1348
1994-06-29	171.68	176.68	170.01	170.01	869
1994-06-30	171.68	176.68	166.68	173.34	2863
1994-07-01	168.34	173.34	166.68	173.34	3988
1994-07-05	166.68	170.01	163.34	163.34	1393
1994-07-06	168.34	168.34	163.34	168.34	5593
1994-07-07	167.51	173.34	165.01	166.68	24372
1994-07-08	168.34	173.34	166.68	173.34	2218
1994-07-11	170.01	173.34	166.68	170.01	269
1994-07-12	166.68	178.34	165.84	173.34	24792
1994-07-13	180.01	180.01	175.01	176.68	839
1994-07-14	176.68	183.34	176.68	176.68	3748
1994-07-15	183.34	183.34	176.68	183.34	1393
1994-07-18	186.68	186.68	181.68	186.68	1648
1994-07-19	186.68	186.68	181.68	181.68	419
1994-07-20	188.34	188.34	180.01	180.01	1393
1994-07-21	180.01	186.68	180.01	181.68	494
1994-07-22	180.01	188.34	178.34	188.34	854
1994-07-25	178.76	178.76	178.76	178.76	209
1994-07-26	178.34	183.34	174.18	175.01	1873
1994-07-27	175.01	175.01	175.01	175.01	404
1994-07-28	173.34	180.01	173.34	173.34	779
1994-07-29	176.68	180.01	171.68	180.01	749
1994-08-01	173.34	180.01	171.68	173.34	509
1994-08-02	171.68	171.68	168.34	168.34	1738
1994-08-03	173.34	175.01	166.68	166.68	1438
1994-08-04	175.01	175.01	170.01	171.68	2953
1994-08-05	175.01	175.01	166.68	175.01	704
1994-08-08	175.01	175.01	166.68	166.68	1633
1994-08-09	166.68	175.01	166.68	173.34	2473
1994-08-10	175.01	175.01	170.01	170.01	1123
1994-08-11	171.68	175.01	168.34	175.01	4603
1994-08-12	170.01	175.01	170.01	175.01	374
1994-08-15	170.01	170.01	170.01	170.01	1078
1994-08-16	168.34	170.01	165.01	165.01	5638
1994-08-17	170.01	173.34	165.01	173.34	11818
1994-08-18	173.34	188.34	173.34	188.34	12598
1994-08-19	190.01	191.68	180.01	191.68	869
1994-08-22	181.68	186.68	181.68	186.68	254
1994-08-23	181.68	191.68	181.68	191.68	2353
1994-08-24	182.51	191.68	181.68	181.68	2428
1994-08-25	181.68	191.68	181.68	181.68	1198
1994-08-26	181.68	195.01	181.68	195.01	2683
1994-08-29	191.68	191.68	186.68	191.68	1213
1994-08-30	188.34	200.01	188.34	200.01	14683
1994-08-31	193.34	205.01	193.34	203.34	4168
1994-09-01	205.01	205.01	196.68	203.34	4918
1994-09-02	203.34	213.34	196.68	213.34	2413
1994-09-06	213.34	213.34	205.01	205.01	1813
1994-09-07	205.01	213.34	200.01	206.68	2278
1994-09-08	200.01	213.34	200.01	200.01	524
1994-09-09	200.01	200.01	200.01	200.01	704
1994-09-12	200.01	206.68	198.34	198.34	2023
1994-09-13	203.34	203.34	196.68	197.09	734
1994-09-14	196.68	197.51	196.68	196.68	3073
1994-09-15	196.68	203.34	196.68	203.34	1453
1994-09-16	203.34	203.34	196.68	197.51	13933
1994-09-19	203.34	203.34	196.68	196.68	3418
1994-09-20	196.68	200.01	196.68	197.51	3118
1994-09-21	198.34	203.34	196.68	196.68	9658
1994-09-22	196.68	203.34	196.68	203.34	89
1994-09-23	203.34	203.34	196.68	196.68	4093
1994-09-26	196.68	203.34	196.68	196.68	509
1994-09-27	196.68	203.34	196.68	196.68	464
1994-09-28	196.68	196.68	196.68	196.68	29
1994-09-29	196.68	201.68	194.18	196.68	18763
1994-09-30	196.68	215.01	196.68	215.01	24102
1994-10-03	205.01	210.01	205.01	206.68	674
1994-10-04	205.01	205.01	205.01	205.01	554
1994-10-05	205.01	205.01	205.01	205.01	1528
1994-10-06	205.01	205.01	205.01	205.01	2458
1994-10-07	205.01	206.68	205.01	206.68	6043
1994-10-10	213.34	213.34	206.68	213.34	3703
1994-10-11	213.34	216.68	208.34	216.68	6253
1994-10-12	213.34	216.68	213.34	213.76	3898
1994-10-13	216.68	221.68	213.34	221.68	10873
1994-10-14	223.34	223.34	218.34	223.34	6373
1994-10-17	223.34	226.68	220.01	226.68	14773
1994-10-18	226.68	233.35	220.01	223.34	5668
1994-10-19	221.68	231.68	221.68	231.68	509
1994-10-20	223.34	231.68	223.34	223.34	2518
1994-10-21	223.34	226.68	223.34	223.34	6658
1994-10-24	231.68	231.68	223.34	223.34	1678
1994-10-25	221.68	231.68	220.01	231.68	3658
1994-10-26	220.01	230.01	220.01	230.01	2593
1994-10-27	220.01	230.01	220.01	230.01	9328
1994-10-28	221.68	230.01	221.68	226.68	1303
1994-10-31	221.68	231.68	221.68	225.01	3073
1994-11-01	225.01	231.68	224.18	225.01	2668
1994-11-02	227.51	231.68	225.01	225.01	3328
1994-11-03	225.01	231.68	225.01	226.68	1573
1994-11-04	231.68	231.68	221.68	226.68	1678
1994-11-07	226.68	231.68	221.68	231.68	569
1994-11-08	223.34	231.68	221.68	221.68	659
1994-11-09	221.68	231.68	221.68	221.68	389
1994-11-10	231.68	233.35	223.34	230.01	3493
1994-11-11	226.68	233.35	223.34	233.35	1828
1994-11-14	225.01	233.35	221.68	221.68	1183
1994-11-15	233.35	233.35	221.68	221.68	2953
1994-11-16	226.68	233.35	223.34	230.01	6403
1994-11-17	233.35	233.35	225.01	225.01	239
1994-11-18	225.01	233.35	225.01	233.35	359
1994-11-21	233.35	235.01	225.01	226.68	2413
1994-11-22	226.68	235.01	225.01	230.01	1828
1994-11-23	220.01	231.68	216.68	221.68	5008
1994-11-25	223.34	223.34	223.34	223.34	44
1994-11-28	223.34	223.34	220.01	220.84	704
1994-11-29	220.00	230.00	220.00	230.00	2020
1994-11-30	225.00	235.00	225.00	228.75	5570
1994-12-01	235.00	235.00	225.00	227.50	1220
1994-12-02	225.00	235.00	225.00	235.00	230
1994-12-05	235.00	242.50	227.50	235.00	4050
1994-12-06	235.00	242.50	235.00	242.50	3860
1994-12-07	235.00	242.50	235.00	242.50	15420
1994-12-08	242.50	242.50	232.50	237.50	8710
1994-12-09	230.00	233.75	225.00	232.50	5610
1994-12-12	225.00	232.50	225.00	230.00	1110
1994-12-13	227.50	237.50	227.50	237.50	2940
1994-12-14	232.50	245.00	232.50	245.00	9790
1994-12-15	237.50	245.00	237.50	245.00	200
1994-12-16	245.00	255.00	238.75	255.00	3520
1994-12-19	245.00	255.00	245.00	252.50	710
1994-12-20	255.00	255.00	245.00	245.00	2580
1994-12-21	245.00	255.00	245.00	245.00	2620
1994-12-22	245.00	255.00	245.00	245.00	16120
1994-12-23	245.00	255.00	245.00	255.00	450
1994-12-27	255.00	255.00	245.00	245.00	120
1994-12-28	245.00	247.50	235.00	235.00	2970
1994-12-29	235.00	247.50	235.00	238.75	370
1994-12-30	239.38	247.50	235.00	247.50	1890
1995-01-03	240.00	240.00	240.00	240.00	160
1995-01-04	240.00	240.00	240.00	240.00	80
1995-01-05	240.00	240.00	240.00	240.00	280
1995-01-06	240.00	247.50	240.00	247.50	150
1995-01-09	247.50	247.50	240.00	247.50	250
1995-01-10	247.50	247.50	232.50	232.50	1400
1995-01-11	232.50	245.00	232.50	232.50	2770
1995-01-12	232.50	245.00	232.50	240.00	2730
1995-01-13	245.00	245.00	232.50	232.50	830
1995-01-16	245.00	245.00	232.50	232.50	580
1995-01-17	242.50	245.00	232.50	245.00	310
1995-01-18	232.50	245.00	232.50	238.75	1830
1995-01-19	245.00	245.00	232.50	232.50	90
1995-01-20	232.50	232.50	232.50	232.50	1130
1995-01-23	242.50	242.50	232.50	232.50	510
1995-01-24	242.50	242.50	240.00	240.00	70
1995-01-25	240.00	240.00	225.00	225.00	1090
1995-01-26	225.63	235.00	220.00	220.00	1440
1995-01-27	220.00	220.00	205.00	217.50	2400
1995-01-30	205.00	215.00	200.00	201.25	1980
1995-01-31	210.00	210.00	200.00	205.00	3000
1995-02-01	210.00	210.00	197.50	197.50	800
1995-02-02	200.63	205.00	195.00	202.50	720
1995-02-03	195.00	202.50	195.00	195.00	3580
1995-02-06	202.50	202.50	195.00	200.00	340
1995-02-07	195.00	202.50	190.00	190.00	3990
1995-02-08	202.50	205.00	197.50	202.50	6490
1995-02-09	205.00	205.00	195.00	195.00	3700
1995-02-10	200.00	210.00	197.50	210.00	3300
1995-02-13	200.00	210.00	200.00	205.00	3950
1995-02-14	212.50	212.50	205.00	212.50	270
1995-02-15	207.50	220.00	207.50	220.00	860
1995-02-16	207.50	217.50	207.50	217.50	1510
1995-02-17	207.50	212.50	207.50	212.50	310
1995-02-21	205.00	207.50	205.00	205.00	160
1995-02-22	217.50	217.50	205.00	205.00	50
1995-02-23	217.50	217.50	205.00	207.50	44930
1995-02-24	207.50	220.00	207.50	220.00	360
1995-02-27	207.50	207.50	207.50	207.50	490
1995-02-28	205.00	212.50	200.00	210.00	2000
1995-03-01	200.00	201.25	195.00	195.00	1360
1995-03-02	195.00	200.00	195.00	195.00	450
1995-03-03	195.00	195.00	195.00	195.00	350
1995-03-06	195.00	200.00	187.50	187.50	4320
1995-03-07	187.50	190.00	187.50	187.50	160
1995-03-08	187.50	192.50	182.50	185.00	2030
1995-03-09	192.50	192.50	183.75	183.75	70
1995-03-10	182.50	190.00	172.50	185.00	4200
1995-03-13	180.00	187.50	180.00	182.50	740
1995-03-14	185.00	190.00	180.00	190.00	550
1995-03-15	182.50	190.00	182.50	187.50	1320
1995-03-16	187.50	187.50	182.50	187.50	1550
1995-03-17	182.50	187.50	182.50	182.50	1520
1995-03-20	187.50	187.50	177.50	177.50	1950
1995-03-21	182.50	182.50	177.50	182.50	1970
1995-03-22	181.25	187.50	177.50	187.50	32880
1995-03-23	187.50	190.00	182.50	182.50	2580
1995-03-24	185.00	195.00	185.00	195.00	3430
1995-03-27	195.00	195.00	187.50	192.50	540
1995-03-28	187.50	197.50	187.50	190.00	1110
1995-03-29	190.00	197.50	187.50	197.50	4230
1995-03-30	197.50	197.50	187.50	192.50	1200
1995-03-31	187.50	197.50	187.50	197.50	2190
1995-04-03	185.00	192.50	180.00	182.50	1710
1995-04-04	180.00	185.00	180.00	185.00	1640
1995-04-05	185.00	187.50	180.00	183.75	1260
1995-04-06	180.00	187.50	180.00	180.00	22170
1995-04-07	180.00	192.50	180.00	192.50	5920
1995-04-10	192.50	192.50	185.00	192.50	420
1995-04-11	185.00	192.50	185.00	185.00	1470
1995-04-12	185.00	192.50	185.00	192.50	170
1995-04-13	185.00	192.50	185.00	192.50	20
1995-04-17	192.50	192.50	185.00	185.00	1320
1995-04-18	185.00	185.00	185.00	185.00	350
1995-04-19	192.50	192.50	157.50	172.50	11470
1995-04-20	172.50	172.50	152.50	172.50	4550
1995-04-21	172.50	172.50	165.00	165.00	1780
1995-04-24	172.50	172.50	165.00	165.00	1450
1995-04-25	165.00	172.50	165.00	167.50	240
1995-04-26	165.00	172.50	165.00	170.00	160
1995-04-27	172.50	172.50	165.00	172.50	480
1995-04-28	170.00	172.50	165.00	165.00	320
1995-05-01	165.00	175.00	165.00	170.00	11370
1995-05-02	172.50	185.00	168.75	180.00	2820
1995-05-03	175.00	185.00	175.00	177.50	2110
1995-05-04	182.50	182.50	177.50	177.50	290
1995-05-05	180.00	182.50	180.00	182.50	520
1995-05-08	177.50	177.50	157.50	160.00	3040
1995-05-09	162.50	162.50	150.00	152.50	2150
1995-05-10	156.25	162.50	152.50	162.50	930
1995-05-11	152.50	162.50	152.50	160.00	1410
1995-05-12	152.50	160.00	152.50	156.25	1560
1995-05-15	160.00	160.00	155.00	155.00	950
1995-05-16	160.00	160.00	150.00	150.00	4060
1995-05-17	147.50	157.50	147.50	157.50	3300
1995-05-18	150.00	157.50	150.00	150.00	34690
1995-05-19	155.00	155.00	150.00	155.00	3670
1995-05-22	150.00	155.00	150.00	155.00	6630
1995-05-23	150.00	155.00	150.00	150.00	2190
1995-05-24	150.00	152.50	150.00	150.00	1350
1995-05-25	150.00	157.50	150.00	157.50	90
1995-05-26	150.00	157.50	150.00	150.63	750
1995-05-30	150.00	151.88	150.00	150.00	2140
1995-05-31	150.00	152.50	145.00	152.50	990
1995-06-01	145.00	152.50	145.00	145.00	1760
1995-06-02	146.25	151.25	140.00	142.50	3520
1995-06-05	147.50	147.50	140.00	140.00	1870
1995-06-06	140.00	147.50	140.00	147.50	940
1995-06-07	140.00	147.50	135.00	142.50	3490
1995-06-08	137.50	142.50	135.00	137.50	1770
1995-06-09	140.00	142.50	135.00	140.00	1090
1995-06-12	142.50	142.50	130.00	135.00	4920
1995-06-13	130.00	135.00	130.00	135.00	590
1995-06-14	135.00	135.00	130.00	130.00	1520
1995-06-15	130.00	137.50	130.00	137.50	6610
1995-06-16	137.50	137.50	130.00	137.50	23460
1995-06-19	137.50	142.50	130.00	142.50	2210
1995-06-20	135.00	142.50	132.50	132.50	810
1995-06-21	132.50	142.50	132.50	142.50	1060
1995-06-22	136.25	142.50	132.50	142.50	2970
1995-06-23	132.50	142.50	132.50	132.50	2000
1995-06-26	142.50	142.50	132.50	142.50	170
1995-06-27	132.50	142.50	132.50	132.50	3040
1995-06-28	132.50	140.00	132.50	136.25	590
1995-06-29	133.75	140.00	132.50	132.50	3360
1995-06-30	132.50	142.50	132.50	142.50	800
1995-07-03	135.00	135.00	135.00	135.00	30
1995-07-05	132.50	142.50	132.50	140.00	160
1995-07-06	132.50	142.50	132.50	132.50	520
1995-07-07	137.50	142.50	132.50	138.75	1680
1995-07-10	132.50	142.50	132.50	142.50	960
1995-07-11	142.50	142.50	132.50	140.00	920
1995-07-12	132.50	142.50	132.50	135.00	1370
1995-07-13	132.50	142.50	132.50	142.50	900
1995-07-14	132.50	142.50	132.50	142.50	590
1995-07-17	132.50	142.50	125.00	135.00	11080
1995-07-18	135.00	135.00	130.00	135.00	260
1995-07-19	130.00	135.00	130.00	130.00	2970
1995-07-20	127.50	127.50	117.50	125.00	2580
1995-07-21	125.00	125.00	120.00	125.00	930
1995-07-24	125.00	125.00	120.00	120.00	730
1995-07-25	125.00	130.00	122.50	122.50	1800
1995-07-26	125.00	135.00	122.50	135.00	2540
1995-07-27	135.00	135.00	127.50	135.00	8440
1995-07-28	135.00	135.00	130.00	135.00	1700
1995-07-31	135.00	135.00	127.50	135.00	330
1995-08-01	135.00	135.00	127.50	135.00	2240
1995-08-02	132.50	135.00	130.00	130.00	620
1995-08-03	135.00	135.00	130.00	130.00	710
1995-08-04	130.00	135.00	130.00	135.00	210
1995-08-07	135.00	135.00	130.00	133.75	400
1995-08-08	130.00	135.00	127.50	127.50	850
1995-08-09	127.50	135.00	127.50	130.00	1490
1995-08-10	127.50	132.50	127.50	127.50	550
1995-08-11	132.50	135.00	128.75	135.00	340
1995-08-14	135.00	135.00	127.50	135.00	870
1995-08-15	135.00	135.00	127.50	127.50	140
1995-08-16	127.50	135.00	127.50	135.00	3270
1995-08-17	135.00	135.00	127.50	130.00	100
1995-08-18	135.00	135.00	127.50	127.50	390
1995-08-21	127.50	135.00	127.50	135.00	1020
1995-08-22	127.50	135.00	127.50	127.50	1380
1995-08-23	135.00	135.00	128.75	135.00	1290
1995-08-24	127.50	135.00	127.50	130.00	3720
1995-08-25	135.00	135.00	127.50	129.38	910
1995-08-28	127.50	132.50	127.50	127.50	4240
1995-08-29	127.50	132.50	127.50	127.50	1450
1995-08-30	132.50	132.50	127.50	127.50	3050
1995-08-31	132.50	132.50	127.50	132.50	550
1995-09-01	127.50	132.50	122.50	125.00	2090
1995-09-05	132.50	132.50	122.50	127.50	180
1995-09-06	132.50	132.50	122.50	122.50	720
1995-09-07	122.50	132.50	120.00	125.00	3820
1995-09-08	127.50	127.50	121.25	127.50	1340
1995-09-11	127.50	127.50	120.00	120.00	1000
1995-09-12	120.00	130.00	120.00	130.00	2350
1995-09-13	130.00	137.50	125.00	130.00	14250
1995-09-14	132.50	132.50	127.50	130.00	3530
1995-09-15	135.00	142.50	133.75	142.50	59950
1995-09-18	140.00	142.50	132.50	137.50	28370
1995-09-19	137.50	137.50	130.00	137.50	6150
1995-09-20	137.50	137.50	130.00	137.50	2850
1995-09-21	132.50	137.50	132.50	135.00	5100
1995-09-22	137.50	137.50	130.63	137.50	1630
1995-09-25	137.50	137.50	130.00	137.50	4150
1995-09-26	130.00	137.50	130.00	137.50	2460
1995-09-27	130.00	137.50	130.00	130.00	1740
1995-09-28	135.00	135.00	130.00	135.00	2050
1995-09-29	135.00	135.00	127.50	132.50	480
1995-10-02	132.50	135.00	127.50	132.50	560
1995-10-03	130.00	135.00	127.50	127.50	1590
1995-10-04	127.50	135.00	120.00	122.50	4150
1995-10-05	122.50	130.00	120.00	120.00	1960
1995-10-06	120.00	127.50	120.00	127.50	2230
1995-10-09	127.50	127.50	120.00	127.50	840
1995-10-10	120.00	125.00	117.50	117.50	1780
1995-10-11	127.50	127.50	117.50	127.50	380
1995-10-12	117.50	127.50	117.50	117.50	1020
1995-10-13	117.50	125.00	112.50	125.00	6830
1995-10-16	120.00	125.00	105.00	110.00	8080
1995-10-17	110.00	122.50	110.00	122.50	9590
1995-10-18	117.50	122.50	112.50	120.00	2220
1995-10-19	112.50	120.00	112.50	120.00	990
1995-10-20	112.50	120.00	112.50	115.00	3160
1995-10-23	112.50	120.00	112.50	115.00	540
1995-10-24	120.00	120.00	110.00	112.50	14510
1995-10-25	112.50	117.50	107.50	107.50	1610
1995-10-26	107.50	117.50	105.00	108.75	20810
1995-10-27	105.00	115.00	105.00	115.00	6840
1995-10-30	115.00	115.00	105.00	115.00	400
1995-10-31	105.00	115.00	105.00	105.00	3780
1995-11-01	105.00	112.50	105.00	105.00	550
1995-11-02	112.50	112.50	102.50	106.25	11490
1995-11-03	110.00	110.00	102.50	110.00	19730
1995-11-06	105.00	112.50	105.00	111.25	2180
1995-11-07	112.50	112.50	105.00	112.50	1730
1995-11-08	112.50	112.50	106.25	110.00	2720
1995-11-09	106.25	127.50	106.25	121.25	42400
1995-11-10	127.50	132.50	121.25	132.50	4180
1995-11-13	132.50	137.50	125.00	130.00	24980
1995-11-14	122.50	122.50	117.50	120.00	830
1995-11-15	120.00	122.50	117.50	122.50	1410
1995-11-16	122.50	122.50	117.50	122.50	1100
1995-11-17	117.50	122.50	117.50	122.50	410
1995-11-20	122.50	127.50	117.50	120.00	2800
1995-11-21	120.00	127.50	120.00	120.00	2130
1995-11-22	120.00	125.00	120.00	120.00	340
1995-11-24	120.00	127.50	117.50	120.00	3970
1995-11-27	117.50	127.50	117.50	127.50	4160
1995-11-28	127.50	127.50	120.00	127.50	2030
1995-11-29	127.50	127.50	122.50	122.50	830
1995-11-30	125.00	127.50	120.00	122.50	2010
1995-12-01	120.00	125.00	115.00	115.00	6630
1995-12-04	117.50	121.25	117.50	120.00	1300
1995-12-05	115.00	122.50	110.00	110.00	2770
1995-12-06	110.00	112.50	106.25	107.50	13320
1995-12-07	107.50	118.75	107.50	118.75	1130
1995-12-08	117.50	120.00	110.00	120.00	2280
1995-12-11	120.00	120.00	110.00	115.00	13200
1995-12-12	113.75	117.50	112.50	113.75	1200
1995-12-13	112.50	117.50	106.25	113.75	49400
1995-12-14	120.00	132.50	120.00	127.50	10680
1995-12-15	132.50	132.50	122.50	123.75	7620
1995-12-18	123.75	127.50	122.50	127.50	4960
1995-12-19	127.50	130.00	122.50	130.00	840
1995-12-20	125.00	132.50	125.00	127.50	3070
1995-12-21	127.50	147.50	127.50	140.00	10780
1995-12-22	147.50	150.00	140.00	150.00	10560
1995-12-26	147.50	150.00	127.50	133.75	17010
1995-12-27	137.50	147.50	131.25	147.50	3690
1995-12-28	147.50	147.50	140.00	145.00	13280
1995-12-29	147.50	152.50	140.00	145.00	6650
1996-01-02	150.00	160.00	142.50	157.50	9040
1996-01-03	157.50	157.50	147.50	150.00	3020
1996-01-04	155.00	155.00	145.00	145.00	2490
1996-01-05	150.00	150.00	145.00	150.00	910
1996-01-08	145.00	150.00	145.00	145.00	1660
1996-01-09	145.00	150.00	135.00	135.00	1870
1996-01-10	138.75	145.00	135.00	140.00	3270
1996-01-11	140.00	146.25	137.50	141.25	2260
1996-01-12	141.25	145.00	135.00	142.50	3220
1996-01-15	142.50	142.50	135.00	140.00	640
1996-01-16	142.50	142.50	130.00	130.00	2520
1996-01-17	127.50	135.00	127.50	130.00	1480
1996-01-18	127.50	132.50	127.50	130.00	1700
1996-01-19	132.50	132.50	128.75	132.50	13040
1996-01-22	132.50	145.00	127.50	135.00	3860
1996-01-23	135.00	145.00	135.00	142.50	920
1996-01-24	142.50	142.50	135.00	135.00	1270
1996-01-25	135.00	140.00	135.00	137.50	2080
1996-01-26	130.00	137.50	130.00	135.00	3690
1996-01-29	135.00	142.50	132.50	132.50	1020
1996-01-30	136.25	145.00	135.00	142.50	1460
1996-01-31	145.00	145.00	135.00	137.50	1300
1996-02-01	140.00	140.00	137.50	138.75	900
1996-02-02	140.00	140.00	135.00	135.00	1420
1996-02-05	140.00	140.00	135.00	140.00	1220
1996-02-06	140.00	140.00	135.00	135.00	940
1996-02-07	135.00	152.50	135.00	152.50	8320
1996-02-08	145.00	152.50	142.50	142.50	3560
1996-02-09	142.50	152.50	142.50	145.00	760
1996-02-12	146.25	150.00	142.50	142.50	1770
1996-02-13	142.50	145.00	137.50	137.50	3170
1996-02-14	142.50	142.50	137.50	142.50	520
1996-02-15	142.50	142.50	137.50	137.50	1570
1996-02-16	135.00	142.50	135.00	142.50	2020
1996-02-20	142.50	142.50	138.75	142.50	2100
1996-02-21	145.00	145.00	138.75	140.00	1340
1996-02-22	140.00	145.00	140.00	141.25	2450
1996-02-23	141.25	142.50	140.00	140.00	630
1996-02-26	142.50	142.50	137.50	137.50	1310
1996-02-27	142.50	142.50	130.00	130.00	1840
1996-02-28	130.00	135.00	125.00	130.00	6220
1996-02-29	130.00	130.00	125.00	130.00	3760
1996-03-01	125.00	130.00	122.50	127.50	2210
1996-03-04	130.00	130.00	125.00	127.50	2280
1996-03-05	130.00	130.00	130.00	130.00	100
1996-03-06	130.00	135.00	126.25	128.59	21590
1996-03-07	135.00	135.00	127.50	127.50	3060
1996-03-08	127.50	130.00	120.00	125.00	2230
1996-03-11	122.50	130.00	120.00	125.00	3390
1996-03-12	130.00	130.00	122.50	126.25	1780
1996-03-13	130.00	130.00	120.00	122.50	14670
1996-03-14	123.75	130.00	123.75	130.00	6140
1996-03-15	130.00	160.00	126.25	155.00	17880
1996-03-18	150.00	160.00	145.00	148.75	5180
1996-03-19	147.50	155.00	140.00	150.00	4030
1996-03-20	150.00	150.00	145.00	150.00	3190
1996-03-21	145.00	150.00	145.00	150.00	4390
1996-03-22	145.00	150.00	145.00	145.00	1550
1996-03-25	146.25	150.00	145.00	146.25	10370
1996-03-26	147.50	150.00	145.00	147.50	290
1996-03-27	150.00	150.00	145.00	147.50	2250
1996-03-28	142.50	147.50	132.50	141.25	12750
1996-03-29	142.50	145.00	135.00	140.00	5680
1996-04-01	140.00	140.00	132.50	132.50	1870
1996-04-02	132.50	140.00	127.50	132.50	4520
1996-04-03	135.00	135.00	127.50	127.50	1650
1996-04-04	128.75	135.00	128.75	130.00	4160
1996-04-08	132.50	132.50	123.13	128.75	5640
1996-04-09	130.00	130.00	125.00	125.00	1260
1996-04-10	130.00	130.00	125.00	126.88	50230
1996-04-11	130.00	130.00	121.25	123.75	12620
1996-04-12	125.00	127.50	122.50	123.75	5820
1996-04-15	122.50	127.50	122.50	125.00	1160
1996-04-16	127.50	132.50	127.50	130.00	1830
1996-04-17	135.00	137.50	130.00	131.25	2620
1996-04-18	130.00	135.00	130.00	135.00	830
1996-04-19	135.00	136.25	130.00	130.00	1200
1996-04-22	131.88	136.25	128.75	136.25	1570
1996-04-23	135.00	137.50	131.25	132.50	2410
1996-04-24	140.00	140.00	132.50	137.50	440
1996-04-25	132.50	137.50	132.50	137.50	1180
1996-04-26	137.50	137.50	132.50	135.00	1070
1996-04-29	137.50	145.00	132.50	140.00	7140
1996-04-30	145.00	150.00	138.75	143.75	6920
1996-05-01	145.00	150.00	142.50	143.75	11270
1996-05-02	143.75	145.00	135.00	140.00	1920
1996-05-03	135.00	140.00	135.00	137.50	820
1996-05-06	137.50	137.50	127.50	131.25	8360
1996-05-07	135.00	137.50	130.00	130.00	1600
1996-05-08	130.00	137.50	130.00	132.50	410
1996-05-09	137.50	145.00	135.00	135.00	7360
1996-05-10	142.50	142.50	135.00	142.50	360
1996-05-13	135.00	142.50	135.00	140.00	840
1996-05-14	137.50	145.00	137.50	142.50	1410
1996-05-15	142.50	147.50	137.50	147.50	2450
1996-05-16	142.50	147.50	142.50	147.50	1250
1996-05-17	147.50	147.50	143.75	147.50	1840
1996-05-20	143.75	147.50	143.75	145.00	3880
1996-05-21	145.00	147.50	145.00	145.00	580
1996-05-22	145.00	147.50	145.00	145.63	980
1996-05-23	142.50	147.50	142.50	145.00	1300
1996-05-24	142.50	147.50	142.50	142.50	240
1996-05-28	145.00	147.50	140.00	140.00	2850
1996-05-29	147.50	147.50	140.00	142.50	2070
1996-05-30	140.00	145.00	140.00	145.00	1930
1996-05-31	140.00	145.00	140.00	140.00	910
1996-06-03	140.00	142.50	135.00	141.25	1510
1996-06-04	141.25	141.25	132.50	136.25	22660
1996-06-05	136.25	136.25	133.75	133.75	11190
1996-06-06	136.25	140.00	133.75	140.00	6170
1996-06-07	140.00	140.00	135.00	135.00	1230
1996-06-10	135.00	140.00	135.00	140.00	1300
1996-06-11	135.00	147.50	135.00	142.50	12170
1996-06-12	142.50	145.00	137.50	142.50	7030
1996-06-13	142.50	142.50	140.00	140.00	7600
1996-06-14	142.50	142.50	137.50	141.25	3510
1996-06-17	141.25	141.25	137.50	140.00	12490
1996-06-18	140.00	141.25	140.00	140.00	5970
1996-06-19	141.25	142.50	140.00	140.00	31250
1996-06-20	145.00	145.00	137.50	141.25	10220
1996-06-21	142.50	142.50	137.50	140.00	6200
1996-06-24	140.00	140.00	137.50	140.00	18830
1996-06-25	137.50	140.00	133.75	136.25	8510
1996-06-26	136.25	140.00	130.00	130.00	3140
1996-06-27	130.00	132.50	127.50	127.50	5500
1996-06-28	131.25	145.00	128.75	142.50	9400
1996-07-01	140.00	155.00	140.00	150.00	6210
1996-07-02	151.25	157.50	151.25	155.00	1780
1996-07-03	157.50	157.50	155.00	157.50	990
1996-07-05	152.50	157.50	150.00	150.00	1560
1996-07-08	147.50	155.00	142.50	145.00	2020
1996-07-09	142.50	147.50	142.50	142.50	470
1996-07-10	142.50	142.50	132.50	137.50	1280
1996-07-11	137.50	140.00	132.50	137.50	4260
1996-07-12	135.00	140.00	135.00	135.00	690
1996-07-15	132.50	137.50	130.00	137.50	2750
1996-07-16	135.00	142.50	125.00	142.50	7580
1996-07-17	145.00	145.00	135.00	135.00	2210
1996-07-18	135.00	135.00	135.00	135.00	360
1996-07-19	130.00	135.00	125.00	130.00	3770
1996-07-22	130.00	130.00	125.00	125.00	2700
1996-07-23	130.00	130.00	120.00	120.00	1680
1996-07-24	117.50	125.00	117.50	120.00	6450
1996-07-25	125.00	125.00	120.00	125.00	850
1996-07-26	120.00	125.00	117.50	122.50	5250
1996-07-29	120.00	122.50	110.00	116.88	3110
1996-07-30	115.00	122.50	115.00	122.50	410
1996-07-31	115.00	122.50	115.00	116.25	470
1996-08-01	120.00	120.00	112.50	120.00	3150
1996-08-02	126.25	127.50	123.75	123.75	1490
1996-08-05	122.50	125.00	120.00	120.00	1160
1996-08-06	121.25	121.25	120.00	120.00	310
1996-08-07	121.25	127.50	121.25	122.50	4050
1996-08-08	122.50	127.50	122.50	122.50	700
1996-08-09	127.50	127.50	122.50	122.50	660
1996-08-12	122.50	130.00	122.50	127.50	3450
1996-08-13	132.50	132.50	127.50	130.00	730
1996-08-14	124.38	128.75	124.38	128.75	540
1996-08-15	125.00	128.75	125.00	128.75	1090
1996-08-16	126.25	130.00	126.25	130.00	930
1996-08-19	127.50	130.00	120.00	122.50	1260
1996-08-20	127.50	127.50	122.50	126.25	300
1996-08-21	126.25	132.50	123.75	132.50	5440
1996-08-22	131.25	140.00	128.75	140.00	3820
1996-08-23	132.50	150.00	132.50	145.00	5980
1996-08-26	150.00	150.00	143.75	150.00	3970
1996-08-27	150.00	150.00	145.00	145.00	1660
1996-08-28	145.00	152.50	145.00	146.25	360
1996-08-29	146.25	150.00	145.00	147.50	1610
1996-08-30	147.50	150.00	145.00	147.50	720
1996-09-03	147.50	150.00	142.50	146.25	2250
1996-09-04	143.75	145.00	143.75	145.00	380
1996-09-05	145.00	145.00	135.00	135.00	4560
1996-09-06	135.00	137.50	133.75	133.75	760
1996-09-09	133.75	140.00	133.75	140.00	100
1996-09-10	135.00	140.00	135.00	137.50	810
1996-09-11	135.00	135.00	135.00	135.00	110
1996-09-12	135.00	135.00	135.00	135.00	470
1996-09-13	140.00	140.00	137.50	140.00	1480
1996-09-16	140.00	147.50	137.50	147.50	6240
1996-09-17	142.50	142.50	141.25	141.25	1840
1996-09-18	145.00	145.00	141.25	141.25	2000
1996-09-19	141.25	143.75	140.00	140.00	4210
1996-09-20	137.50	142.50	137.50	137.50	1470
1996-09-23	135.00	137.50	133.75	137.50	850
1996-09-24	135.00	140.00	135.00	137.50	1010
1996-09-25	140.00	140.00	136.25	137.50	440
1996-09-26	142.50	145.00	140.00	140.00	2660
1996-09-27	145.00	145.00	140.00	141.25	660
1996-09-30	147.50	150.00	145.00	145.00	510
1996-10-01	148.75	148.75	145.00	147.50	1580
1996-10-02	147.50	152.50	145.00	151.25	2590
1996-10-03	152.50	152.50	147.50	150.00	2810
1996-10-04	147.50	150.00	145.00	150.00	4410
1996-10-07	150.00	150.00	145.00	145.00	560
1996-10-08	145.00	148.75	145.00	145.00	960
1996-10-09	145.00	147.50	140.00	140.00	1990
1996-10-10	142.50	142.50	135.00	135.00	1880
1996-10-11	135.00	135.00	135.00	135.00	90
1996-10-14	130.00	133.75	130.00	133.75	430
1996-10-15	135.00	135.00	127.50	130.00	2450
1996-10-16	128.75	130.00	125.00	127.50	1330
1996-10-17	127.50	130.00	127.50	130.00	340
1996-10-18	130.00	130.00	127.50	130.00	340
1996-10-21	127.50	130.00	127.50	130.00	370
1996-10-22	130.00	130.00	125.00	125.00	930
1996-10-23	125.00	130.00	125.00	130.00	330
1996-10-24	130.00	130.00	127.50	128.75	6510
1996-10-25	130.00	130.00	128.75	130.00	460
1996-10-28	130.00	130.00	127.50	130.00	1080
1996-10-29	128.75	128.75	125.00	127.50	330
1996-10-30	127.50	127.50	122.50	127.50	3090
1996-10-31	127.50	127.50	123.75	123.75	110
1996-11-01	127.50	127.50	122.50	122.50	800
1996-11-04	127.50	127.50	122.50	122.50	180
1996-11-05	125.00	127.50	120.00	120.00	590
1996-11-06	125.00	125.00	120.00	122.50	1370
1996-11-07	120.00	125.00	117.50	120.00	11510
1996-11-08	122.50	122.50	120.00	121.25	3870
1996-11-11	122.50	122.50	115.00	120.00	630
1996-11-12	115.00	120.00	115.00	115.00	1620
1996-11-13	120.00	120.00	115.00	120.00	3380
1996-11-14	115.00	120.00	115.00	117.50	250
1996-11-15	115.00	120.00	112.50	117.50	4040
1996-11-18	115.00	115.00	112.50	113.75	2910
1996-11-19	112.50	115.00	110.00	111.25	2540
1996-11-20	111.25	115.00	111.25	111.25	1390
1996-11-21	111.25	112.50	105.00	105.00	1240
1996-11-22	105.00	110.00	105.00	105.00	1540
1996-11-25	106.25	110.00	105.00	110.00	1770
1996-11-26	110.00	110.00	106.25	107.50	890
1996-11-27	106.25	110.00	106.25	107.50	1650
1996-11-29	106.25	110.00	106.25	110.00	320
1996-12-02	106.25	108.75	106.25	106.25	1610
1996-12-03	106.25	108.75	100.00	108.75	2250
1996-12-04	106.25	108.75	105.00	108.75	4660
1996-12-05	108.75	112.50	108.75	111.25	3030
1996-12-06	106.25	112.50	102.50	112.50	2880
1996-12-09	107.50	112.50	107.50	107.50	330
1996-12-10	112.50	112.50	108.75	112.50	2250
1996-12-11	106.25	110.00	105.00	108.75	1610
1996-12-12	110.00	110.00	106.25	106.25	560
1996-12-13	106.25	110.00	106.25	106.25	390
1996-12-16	106.25	110.00	106.25	106.25	750
1996-12-17	102.50	110.00	102.50	110.00	1590
1996-12-18	105.63	110.00	105.00	106.25	1040
1996-12-19	110.00	110.00	106.25	106.25	960
1996-12-20	106.25	107.50	106.25	106.25	840
1996-12-23	108.75	110.00	105.00	107.50	18160
1996-12-24	110.00	110.00	106.25	106.25	1070
1996-12-26	106.25	110.00	106.25	106.88	2530
1996-12-27	108.75	108.75	103.75	103.75	4630
1996-12-30	103.75	108.75	97.50	106.25	14380
1996-12-31	108.75	108.75	102.50	106.25	5190
1997-01-02	106.25	106.25	102.50	102.50	3440
1997-01-03	105.00	112.50	105.00	112.50	2610
1997-01-06	112.50	112.50	107.50	111.25	820
1997-01-07	107.50	111.25	107.50	110.00	910
1997-01-08	107.50	120.00	107.50	117.50	4210
1997-01-09	117.50	117.50	111.25	111.25	810
1997-01-10	110.00	115.00	110.00	111.25	620
1997-01-13	115.00	117.50	113.75	115.00	2270
1997-01-14	117.50	117.50	113.75	113.75	710
1997-01-15	113.75	117.50	112.50	112.50	3110
1997-01-16	112.50	115.00	111.25	111.25	970
1997-01-17	111.25	111.25	108.75	108.75	620
1997-01-20	111.25	111.25	108.75	111.25	270
1997-01-21	111.25	111.25	110.00	110.00	5750
1997-01-22	112.50	113.75	111.25	111.25	740
1997-01-23	113.75	115.00	111.25	112.50	3570
1997-01-24	112.50	115.00	112.50	115.00	2410
1997-01-27	113.75	116.25	112.50	112.50	1570
1997-01-28	111.25	115.00	111.25	111.25	170
1997-01-29	115.00	115.00	107.50	108.75	1880
1997-01-30	110.00	110.00	107.50	108.75	1980
1997-01-31	107.50	110.00	107.50	107.50	540
1997-02-03	107.50	110.00	103.75	103.75	970
1997-02-04	105.00	110.00	104.69	107.50	7110
1997-02-05	108.75	108.75	106.88	108.75	4900
1997-02-06	106.25	106.25	106.25	106.25	110
1997-02-07	108.75	108.75	106.25	107.50	810
1997-02-10	110.00	110.00	107.50	109.38	3240
1997-02-11	107.50	110.00	107.50	108.13	2140
1997-02-12	110.00	110.00	107.50	107.50	2770
1997-02-13	110.00	110.00	107.50	110.00	1570
1997-02-14	110.00	112.50	110.00	110.00	2770
1997-02-18	110.00	111.25	110.00	111.25	2120
1997-02-19	111.25	111.25	108.75	108.75	1230
1997-02-20	110.00	111.25	107.50	107.50	2890
1997-02-21	107.50	111.25	107.50	107.50	1960
1997-02-24	111.25	111.25	103.75	106.25	2330
1997-02-25	103.75	106.25	101.25	101.25	3660
1997-02-26	105.00	105.00	98.75	98.75	11420
1997-02-27	101.25	102.50	98.75	98.75	8090
1997-02-28	98.75	101.25	98.75	98.75	290
1997-03-03	100.00	101.25	98.75	101.25	220
1997-03-04	98.75	101.25	98.75	98.75	900
1997-03-05	101.25	101.25	96.25	98.75	1800
1997-03-06	97.50	98.75	97.50	97.50	1920
1997-03-07	97.50	100.00	97.50	97.50	1690
1997-03-10	100.00	100.00	97.50	97.50	640
1997-03-11	96.25	98.75	95.00	96.25	3190
1997-03-12	95.00	98.75	93.75	97.50	9370
1997-03-13	92.50	96.25	92.50	95.00	1350
1997-03-14	92.50	92.50	85.00	86.25	4910
1997-03-17	85.00	90.00	77.50	81.25	15020
1997-03-18	81.25	83.75	81.25	82.50	2850
1997-03-19	82.50	82.50	78.75	80.00	3870
1997-03-20	81.25	81.25	78.75	80.63	7690
1997-03-21	81.25	81.25	80.00	81.25	1670
1997-03-24	80.00	81.25	77.50	80.00	4960
1997-03-25	77.50	78.75	77.50	78.75	12170
1997-03-26	77.50	83.75	77.50	83.75	11730
1997-03-27	83.75	85.00	81.25	85.00	8490
1997-03-31	85.00	85.00	81.88	83.75	12850
1997-04-01	81.25	83.75	81.25	82.50	4630
1997-04-02	83.75	96.25	82.50	96.25	14910
1997-04-03	101.25	103.75	96.25	100.00	19270
1997-04-04	101.25	101.25	98.75	100.00	2620
1997-04-07	102.50	102.50	98.75	101.25	2130
1997-04-08	101.25	101.25	97.50	97.50	9510
1997-04-09	100.00	101.25	96.25	98.75	8260
1997-04-10	100.00	100.00	92.50	96.25	3310
1997-04-11	92.50	95.00	88.75	91.25	3230
1997-04-14	91.25	91.25	85.00	88.75	8310
1997-04-15	90.00	91.25	87.50	87.50	3640
1997-04-16	90.00	90.00	86.25	88.75	1100
1997-04-17	90.00	90.00	86.25	86.25	1110
1997-04-18	86.25	88.75	86.25	87.50	210
1997-04-21	88.75	88.75	86.25	86.25	1110
1997-04-22	87.50	90.00	86.25	90.00	640
1997-04-23	90.00	90.00	86.25	87.50	960
1997-04-24	90.00	91.25	87.50	91.25	1870
1997-04-25	88.75	91.25	88.75	91.25	1940
1997-04-28	88.75	96.25	88.75	96.25	3120
1997-04-29	96.25	96.25	92.50	96.25	100
1997-04-30	96.25	96.25	93.75	93.75	130
1997-05-01	96.25	96.25	93.75	95.00	330
1997-05-02	96.25	96.25	92.50	92.50	2600
1997-05-05	95.00	95.00	92.50	92.50	360
1997-05-06	95.00	95.00	90.00	90.00	2810
1997-05-07	92.19	92.50	88.75	88.75	680
1997-05-08	88.75	90.00	87.50	87.50	380
1997-05-09	87.50	87.50	86.25	87.50	610
1997-05-12	90.00	90.00	85.00	86.25	2600
1997-05-13	86.25	88.75	85.00	87.50	1650
1997-05-14	87.50	87.50	85.00	86.25	1110
1997-05-15	85.00	88.75	85.00	88.75	700
1997-05-16	87.50	88.75	86.25	88.75	200
1997-05-19	88.75	88.75	85.00	87.50	550
1997-05-20	86.25	87.50	83.75	85.00	26800
1997-05-21	85.00	86.25	83.75	85.00	2370
1997-05-22	83.75	86.25	82.50	83.75	1460
1997-05-23	85.00	85.00	82.50	83.75	810
1997-05-27	85.00	85.00	82.50	82.50	560
1997-05-28	83.75	85.00	83.75	83.75	1120
1997-05-29	85.00	85.00	82.50	82.50	2120
1997-05-30	82.50	85.00	82.50	85.00	5290
1997-06-02	85.00	85.00	83.75	85.00	510
1997-06-03	83.75	85.00	83.75	83.75	5460
1997-06-04	83.75	86.25	83.75	86.25	1550
1997-06-05	87.50	88.75	85.00	87.50	6870
1997-06-06	87.50	88.75	87.50	88.75	2710
1997-06-09	87.50	88.75	85.00	86.88	4440
1997-06-10	85.00	86.25	83.75	86.25	3100
1997-06-11	85.00	86.25	85.00	86.25	270
1997-06-12	85.00	87.50	85.00	87.50	490
1997-06-13	88.75	88.75	86.25	86.25	2040
1997-06-16	86.25	87.50	86.25	87.50	440
1997-06-17	87.50	87.50	86.25	87.50	180
1997-06-18	86.25	88.13	86.25	86.25	440
1997-06-19	87.50	87.50	86.25	87.50	2480
1997-06-20	86.25	88.75	86.25	86.25	470
1997-06-23	86.25	88.75	86.25	88.13	13730
1997-06-24	86.88	101.25	86.88	98.75	8240
1997-06-25	101.25	103.75	97.50	103.75	5020
1997-06-26	101.25	120.00	101.25	113.75	18450
1997-06-27	116.25	121.25	113.75	120.00	4110
1997-06-30	120.00	122.50	115.00	122.50	4700
1997-07-01	122.50	122.50	115.00	117.50	6470
1997-07-02	115.00	117.50	115.00	116.25	5470
1997-07-03	118.75	118.75	116.25	118.75	340
1997-07-07	118.75	118.75	116.25	116.25	1440
1997-07-08	118.75	118.75	111.25	111.25	1910
1997-07-09	111.25	111.25	106.25	110.00	14060
1997-07-10	108.75	108.75	105.00	105.00	1120
1997-07-11	108.75	108.75	106.25	108.75	1750
1997-07-14	106.25	108.75	106.25	106.25	2750
1997-07-15	103.75	107.50	100.00	105.00	4270
1997-07-16	102.50	103.75	101.25	101.25	750
1997-07-17	101.25	103.75	100.00	103.75	1480
1997-07-18	103.75	103.75	103.75	103.75	10
1997-07-21	100.00	102.50	98.75	100.63	1280
1997-07-22	102.19	102.50	100.00	101.25	1050
1997-07-23	100.00	102.50	100.00	102.50	1820
1997-07-24	101.25	102.50	100.00	100.00	2510
1997-07-25	100.00	103.75	100.00	100.00	390
1997-07-28	102.50	102.50	100.00	100.00	870
1997-07-29	100.00	102.50	100.00	102.50	2330
1997-07-30	102.50	102.50	102.50	102.50	550
1997-07-31	102.50	102.50	100.00	102.50	840
1997-08-01	102.50	102.50	97.50	97.50	2340
1997-08-04	101.25	101.25	96.25	96.25	1240
1997-08-05	100.00	101.25	98.75	101.25	4900
1997-08-06	100.94	101.25	98.75	98.75	1540
1997-08-07	98.75	101.25	98.75	101.25	6870
1997-08-08	101.25	101.25	92.50	93.75	2830
1997-08-11	93.75	96.25	93.75	96.25	450
1997-08-12	92.50	95.00	91.25	93.75	2810
1997-08-13	95.00	95.00	90.00	93.13	1030
1997-08-14	91.25	96.25	91.25	96.25	1520
1997-08-15	96.25	96.25	96.25	96.25	90
1997-08-18	93.75	95.00	90.00	92.50	4930
1997-08-19	95.00	95.00	92.50	95.00	2420
1997-08-20	92.50	95.00	91.25	92.50	5630
1997-08-21	93.75	93.75	87.50	90.00	4030
1997-08-22	88.75	90.00	87.50	87.50	2060
1997-08-25	87.50	90.00	87.50	87.50	4020
1997-08-26	88.75	90.00	86.25	90.00	1300
1997-08-27	86.25	90.00	86.25	87.50	10990
1997-08-28	87.50	87.50	85.00	87.50	5430
1997-08-29	87.50	87.50	86.25	86.25	560
1997-09-02	87.50	88.75	86.25	86.25	6260
1997-09-03	87.50	87.50	86.25	87.50	8280
1997-09-04	86.25	87.50	86.25	87.50	490
1997-09-05	87.50	87.50	86.25	87.50	5710
1997-09-08	86.25	87.50	85.00	86.25	11510
1997-09-09	88.75	88.75	86.25	88.75	4320
1997-09-10	90.00	103.75	88.75	102.50	20730
1997-09-11	102.50	102.50	96.25	98.75	5700
1997-09-12	98.75	98.75	95.00	97.50	1460
1997-09-15	93.75	96.25	90.00	96.25	30790
1997-09-16	96.25	122.50	96.25	122.50	23370
1997-09-17	123.75	130.00	120.00	128.75	22120
1997-09-18	128.44	128.75	120.00	120.63	4590
1997-09-19	120.00	122.50	116.25	117.50	3640
1997-09-22	120.00	121.25	116.25	118.75	5020
1997-09-23	118.75	120.00	116.25	117.50	1640
1997-09-24	116.88	121.25	116.88	118.75	3670
1997-09-25	120.00	121.25	118.75	120.00	1190
1997-09-26	116.25	120.00	116.25	117.50	1000
1997-09-29	120.00	120.00	116.25	118.75	2570
1997-09-30	118.75	133.75	118.75	133.75	9240
1997-10-01	130.00	147.50	130.00	141.25	15830
1997-10-02	142.50	145.00	136.25	136.25	6400
1997-10-03	140.00	140.00	135.00	135.00	1190
1997-10-06	136.25	137.50	133.13	133.13	2400
1997-10-07	136.25	136.25	134.38	135.00	1340
1997-10-08	132.50	137.50	132.50	137.50	6640
1997-10-09	132.50	136.25	131.25	131.25	2920
1997-10-10	130.00	133.75	128.75	130.00	2400
1997-10-13	128.75	131.25	128.75	128.75	8440
1997-10-14	128.75	130.00	128.13	130.00	5240
1997-10-15	128.75	130.00	128.13	128.75	2220
1997-10-16	130.00	130.00	128.13	128.13	560
1997-10-17	126.88	127.50	123.75	123.75	2530
1997-10-20	125.00	126.25	125.00	125.00	1320
1997-10-21	125.00	125.00	123.75	125.00	8570
1997-10-22	126.25	127.50	123.75	125.00	5840
1997-10-23	121.25	125.00	121.25	123.75	1090
1997-10-24	122.50	128.75	122.50	127.50	2120
1997-10-27	126.25	127.50	112.50	112.50	2840
1997-10-28	106.25	117.50	106.25	115.00	3230
1997-10-29	122.50	122.50	116.25	118.75	1950
1997-10-30	117.50	117.50	108.75	110.00	1950
1997-10-31	111.25	113.75	108.75	110.00	300
1997-11-03	113.75	113.75	107.50	108.75	2530
1997-11-04	108.75	108.75	103.75	106.25	3210
1997-11-05	108.75	110.00	108.13	108.75	2220
1997-11-06	111.25	111.25	105.00	107.50	3310
1997-11-07	106.25	106.25	105.00	105.00	220
1997-11-10	107.50	107.50	106.25	106.25	250
1997-11-11	107.50	107.50	105.00	106.88	1280
1997-11-12	103.75	107.50	103.75	103.75	2050
1997-11-13	103.75	105.00	100.00	101.25	4580
1997-11-14	101.25	108.75	101.25	108.75	2660
1997-11-17	110.00	110.00	106.25	106.25	370
1997-11-18	110.00	112.50	107.50	108.75	5260
1997-11-19	110.00	110.00	107.50	110.00	1580
1997-11-20	110.00	112.50	110.00	112.50	1500
1997-11-21	113.13	113.13	110.00	110.00	16140
1997-11-24	111.25	111.25	108.75	108.75	1740
1997-11-25	108.75	111.25	102.50	106.25	4020
1997-11-26	103.75	105.00	103.75	103.75	690
1997-11-28	103.75	103.75	103.75	103.75	220
1997-12-01	106.25	106.25	103.75	103.75	4060
1997-12-02	102.50	105.00	100.00	101.25	1880
1997-12-03	102.50	102.50	97.50	98.75	2230
1997-12-04	101.25	102.50	100.00	100.00	990
1997-12-05	100.00	101.25	100.00	100.00	900
1997-12-08	100.00	103.75	100.00	103.75	700
1997-12-09	103.75	103.75	98.75	100.00	2560
1997-12-10	100.00	102.50	97.50	98.75	1820
1997-12-11	98.75	98.75	96.25	98.13	1390
1997-12-12	98.75	98.75	96.25	96.25	210
1997-12-15	100.00	100.00	97.50	97.50	580
1997-12-16	97.50	97.50	95.00	97.50	1420
1997-12-17	95.00	96.25	92.50	93.75	1130
1997-12-18	95.00	95.00	82.50	90.00	36620
1997-12-19	90.00	92.50	87.50	88.13	3560
1997-12-22	90.00	91.25	87.50	87.50	6090
1997-12-23	91.25	91.25	86.25	86.25	1900
1997-12-24	88.75	88.75	87.50	88.75	2470
1997-12-26	87.50	88.75	87.50	87.50	1330
1997-12-29	88.75	88.75	85.00	87.50	5000
1997-12-30	88.13	88.13	82.50	83.75	11480
1997-12-31	85.63	86.25	83.75	85.00	10600
1998-01-02	85.00	86.25	85.00	85.00	2850
1998-01-05	86.25	86.25	85.00	85.63	2720
1998-01-06	86.25	86.25	85.00	85.00	3650
1998-01-07	85.00	86.25	85.00	86.25	2140
1998-01-08	85.00	92.50	85.00	92.50	33320
1998-01-09	92.50	95.00	92.50	93.13	12550
1998-01-12	90.00	93.75	90.00	93.13	6900
1998-01-13	91.25	94.38	91.25	92.50	7760
1998-01-14	93.75	96.25	91.88	95.00	2470
1998-01-15	93.75	98.75	93.75	98.13	18760
1998-01-16	98.75	101.25	97.50	100.00	14370
1998-01-20	100.00	100.00	96.25	98.75	7930
1998-01-21	98.75	98.75	96.25	96.25	800
1998-01-22	97.50	97.50	95.00	97.50	1860
1998-01-23	97.50	97.50	91.25	93.13	3590
1998-01-26	92.50	93.75	91.25	91.25	3320
1998-01-27	91.25	93.75	91.25	92.50	440
1998-01-28	93.13	93.13	91.25	91.25	2850
1998-01-29	93.75	93.75	91.25	93.13	1180
1998-01-30	93.13	93.13	91.25	91.25	2860
1998-02-02	95.00	101.25	95.00	100.00	32750
1998-02-03	105.00	120.00	105.00	117.50	30200
1998-02-04	121.25	126.25	117.50	123.75	16290
1998-02-05	125.00	125.63	120.63	123.75	6910
1998-02-06	123.75	123.75	120.00	122.50	6630
1998-02-09	122.50	122.50	120.00	121.25	4460
1998-02-10	120.00	122.50	113.13	115.00	13140
1998-02-11	115.63	115.63	111.25	112.50	9120
1998-02-12	113.13	113.13	110.00	111.88	4430
1998-02-13	112.50	112.50	110.00	112.50	4360
1998-02-17	112.50	112.50	111.25	112.50	2880
1998-02-18	112.50	112.50	106.25	112.50	25770
1998-02-19	112.50	118.75	112.50	118.75	5470
1998-02-20	118.75	121.25	116.25	120.63	4750
1998-02-23	121.25	121.25	118.75	121.25	2230
1998-02-24	120.63	121.25	115.00	118.75	5580
1998-02-25	118.75	128.75	118.75	128.75	7590
1998-02-26	128.75	143.75	128.75	140.00	16560
1998-02-27	142.50	150.00	140.00	145.00	13720
1998-03-02	146.25	151.25	143.75	150.00	8880
1998-03-03	150.00	150.00	138.75	140.63	7710
1998-03-04	141.25	141.25	138.75	139.38	3410
1998-03-05	137.50	142.50	136.25	141.25	2180
1998-03-06	142.50	146.25	142.50	145.00	4330
1998-03-09	146.25	146.25	142.50	143.75	2730
1998-03-10	146.25	146.25	140.00	140.00	2850
1998-03-11	142.50	142.50	137.50	140.00	3390
1998-03-12	140.00	142.50	140.00	142.50	2640
1998-03-13	142.50	145.00	141.25	145.00	650
1998-03-16	145.00	146.88	143.75	146.25	5110
1998-03-17	143.75	147.50	142.50	146.25	5830
1998-03-18	146.25	146.88	145.00	146.88	1940
1998-03-19	146.88	146.88	145.00	145.00	930
1998-03-20	147.50	147.50	143.75	144.38	2510
1998-03-23	143.75	146.25	141.25	141.88	1030
1998-03-24	144.38	145.00	142.50	144.38	4130
1998-03-25	143.75	143.75	137.50	140.63	5850
1998-03-26	140.63	140.63	136.25	140.00	2270
1998-03-27	138.75	140.00	135.00	137.50	14130
1998-03-30	136.25	137.50	133.13	136.25	6020
1998-03-31	136.25	138.75	135.63	138.75	920
1998-04-01	137.50	149.38	136.88	148.75	17990
1998-04-02	150.00	166.25	148.75	165.00	38290
1998-04-03	166.25	182.50	165.00	180.00	46950
1998-04-06	181.25	182.50	167.50	168.75	13450
1998-04-07	166.25	171.25	166.25	168.75	8590
1998-04-08	166.25	168.75	166.25	168.13	3240
1998-04-09	167.50	167.50	160.00	161.25	8880
1998-04-13	161.25	163.75	158.75	161.25	3850
1998-04-14	161.25	161.25	153.75	153.75	5570
1998-04-15	153.75	157.50	146.25	148.75	16430
1998-04-16	148.75	148.75	142.50	145.00	5540
1998-04-17	140.00	145.63	140.00	143.75	188760
1998-04-20	145.00	145.63	141.25	142.50	39690
1998-04-21	143.75	143.75	138.75	138.75	20450
1998-04-22	138.75	139.38	123.75	131.25	24150
1998-04-23	131.25	135.00	123.75	128.75	18350
1998-04-24	127.50	129.38	124.38	127.50	12830
1998-04-27	125.00	125.00	119.38	123.13	25290
1998-04-28	126.25	132.50	123.75	125.63	32470
1998-04-29	128.75	135.00	126.25	131.25	16680
1998-04-30	135.00	138.75	132.50	134.38	11030
1998-05-01	135.00	137.50	133.75	135.00	6460
1998-05-04	136.25	136.25	132.50	132.50	4590
1998-05-05	135.00	135.00	132.50	133.75	11070
1998-05-06	133.75	136.25	130.00	130.00	7700
1998-05-07	133.75	133.75	123.75	123.75	11280
1998-05-08	125.00	130.00	125.00	126.25	30020
1998-05-11	126.25	130.00	123.75	127.50	15920
1998-05-12	127.50	127.50	123.75	123.75	7210
1998-05-13	125.00	128.75	123.75	125.63	12640
1998-05-14	127.50	127.50	125.00	125.63	3860
1998-05-15	127.50	127.50	118.75	118.75	12910
1998-05-18	118.75	122.50	118.75	118.75	11040
1998-05-19	120.00	121.25	120.00	120.00	4170
1998-05-20	121.25	123.75	120.00	122.50	8250
1998-05-21	123.75	123.75	117.50	122.50	6670
1998-05-22	125.00	136.25	125.00	132.50	43380
1998-05-26	135.00	138.75	130.00	130.00	16130
1998-05-27	128.75	132.50	126.25	130.63	6990
1998-05-28	132.50	136.25	131.25	131.25	9070
1998-05-29	135.00	135.00	122.50	125.63	6120
1998-06-01	123.75	127.50	123.75	123.75	1860
1998-06-02	126.25	130.00	125.00	127.50	2760
1998-06-03	127.50	128.13	126.25	126.25	1690
1998-06-04	126.25	128.75	125.00	127.50	2870
1998-06-05	125.00	127.50	118.75	120.00	6990
1998-06-08	120.00	121.25	118.13	118.75	7320
1998-06-09	118.75	121.25	118.75	121.25	2110
1998-06-10	120.00	121.25	118.75	118.75	6830
1998-06-11	120.00	120.00	116.25	117.50	1410
1998-06-12	120.00	120.00	116.88	117.50	5390
1998-06-15	115.00	117.50	115.00	117.50	2890
1998-06-16	117.50	121.25	116.25	116.25	2030
1998-06-17	118.75	122.50	118.75	120.00	3030
1998-06-18	122.50	122.50	117.50	120.00	2180
1998-06-19	121.25	121.25	115.00	117.50	5200
1998-06-22	120.00	120.00	117.50	117.50	660
1998-06-23	117.50	120.00	117.50	118.75	2500
1998-06-24	118.75	121.25	118.75	118.75	4230
1998-06-25	118.75	122.50	118.75	118.75	3820
1998-06-26	121.25	121.25	117.50	120.00	4070
1998-06-29	120.00	120.00	118.75	118.75	1160
1998-06-30	117.50	120.00	117.50	120.00	2870
1998-07-01	118.75	120.00	118.75	119.38	2120
1998-07-02	120.00	120.00	118.75	118.75	5730
1998-07-06	118.75	121.25	118.75	120.63	3820
1998-07-07	121.25	121.25	118.75	120.00	2980
1998-07-08	118.75	121.25	118.75	118.75	5540
1998-07-09	120.00	120.00	118.75	120.00	6740
1998-07-10	118.75	120.00	118.75	119.38	1690
1998-07-13	118.75	120.00	118.75	118.75	2160
1998-07-14	120.00	131.25	118.75	128.75	30160
1998-07-15	130.00	131.25	127.50	130.00	13890
1998-07-16	131.25	133.75	130.00	131.25	10670
1998-07-17	133.13	136.25	131.25	136.25	25760
1998-07-20	132.50	136.25	130.00	130.00	9340
1998-07-21	132.50	132.50	125.00	125.00	8680
1998-07-22	123.75	126.25	120.00	120.00	6010
1998-07-23	120.00	120.00	115.63	115.63	3180
1998-07-24	115.63	120.63	115.00	120.00	20190
1998-07-27	117.50	120.00	116.25	116.25	3610
1998-07-28	119.38	119.38	113.13	115.00	4210
1998-07-29	113.75	115.00	97.50	105.00	16560
1998-07-30	105.00	107.50	102.50	103.13	6290
1998-07-31	100.00	103.75	97.50	100.63	4770
1998-08-03	101.25	101.25	95.00	95.00	1700
1998-08-04	98.75	98.75	95.00	98.13	2210
1998-08-05	96.25	98.75	85.00	88.75	16100
1998-08-06	90.63	98.75	88.75	98.75	7550
1998-08-07	100.00	105.00	98.75	105.00	5240
1998-08-10	103.75	106.25	101.25	105.00	4760
1998-08-11	100.00	103.75	100.00	102.50	2330
1998-08-12	103.75	103.75	100.00	100.00	2690
1998-08-13	101.88	103.75	100.00	100.00	1280
1998-08-14	103.13	103.13	95.00	100.00	5360
1998-08-17	101.25	101.25	98.13	100.00	1210
1998-08-18	101.25	102.50	98.75	99.38	3000
1998-08-19	100.00	101.25	98.75	100.00	1930
1998-08-20	101.25	101.25	97.50	100.00	2900
1998-08-21	101.25	101.25	95.00	101.25	2120
1998-08-24	101.25	101.25	91.25	93.75	7350
1998-08-25	92.50	102.50	92.50	98.75	13480
1998-08-26	97.50	100.00	92.50	92.50	4210
1998-08-27	91.88	91.88	85.00	86.25	9300
1998-08-28	91.25	91.25	85.00	88.75	7000
1998-08-31	91.25	91.25	85.00	85.00	7500
1998-09-01	83.75	83.75	70.00	73.13	87160
1998-09-02	73.13	77.50	72.50	73.75	19080
1998-09-03	73.75	73.75	65.63	70.00	7710
1998-09-04	71.25	71.25	66.25	70.00	12040
1998-09-08	72.50	72.50	63.75	66.25	10440
1998-09-09	65.63	73.75	65.63	73.75	8830
1998-09-10	70.00	72.50	67.50	67.50	6090
1998-09-11	67.50	70.00	67.50	68.75	4340
1998-09-14	72.50	73.75	70.00	70.00	3630
1998-09-15	73.13	73.13	68.75	70.00	1300
1998-09-16	70.00	72.50	67.50	68.75	2810
1998-09-17	68.75	68.75	63.75	65.00	2920
1998-09-18	66.25	68.75	63.75	67.50	4890
1998-09-21	65.00	67.50	65.00	66.88	1200
1998-09-22	68.75	70.00	66.25	70.00	8470
1998-09-23	68.75	70.00	67.50	70.00	8180
1998-09-24	68.13	72.50	68.13	70.00	2390
1998-09-25	72.50	72.50	68.75	70.63	2640
1998-09-28	70.00	71.25	68.75	70.00	7510
1998-09-29	71.25	71.25	68.13	68.75	4580
1998-09-30	67.50	70.00	67.50	70.00	8820
1998-10-01	71.25	71.25	68.13	68.75	7120
1998-10-02	68.75	71.88	68.75	71.25	3760
1998-10-05	72.50	73.75	70.00	71.25	3690
1998-10-06	70.63	75.00	70.00	73.13	7790
1998-10-07	72.50	72.50	65.63	67.50	7760
1998-10-08	62.50	67.50	62.50	64.38	5920
1998-10-09	66.25	70.00	62.50	67.50	4570
1998-10-12	67.50	70.00	67.50	69.38	3410
1998-10-13	65.00	70.00	65.00	68.75	2740
1998-10-14	66.25	70.00	61.25	62.50	9150
1998-10-15	67.50	75.00	63.75	75.00	9940
1998-10-16	76.88	76.88	72.50	76.25	5750
1998-10-19	75.00	105.00	71.25	105.00	18280
1998-10-20	105.00	110.00	94.38	95.00	17460
1998-10-21	95.00	98.75	86.25	90.00	5910
1998-10-22	85.00	93.75	81.25	91.25	5130
1998-10-23	95.00	97.50	87.50	90.00	15500
1998-10-26	92.50	92.50	87.50	90.00	4770
1998-10-27	91.88	95.00	88.75	91.88	8630
1998-10-28	91.25	93.13	90.63	91.25	2390
1998-10-29	91.25	105.00	91.25	101.88	9820
1998-10-30	100.00	105.00	96.88	98.75	7680
1998-11-02	101.25	107.50	100.00	103.75	8650
1998-11-03	107.50	113.75	105.00	110.00	15420
1998-11-04	115.00	121.25	106.25	110.00	21960
1998-11-05	104.38	107.50	98.75	103.75	7070
1998-11-06	106.25	106.88	102.50	106.25	2290
1998-11-09	105.00	108.13	102.50	102.50	1970
1998-11-10	102.50	106.25	100.00	103.75	2710
1998-11-11	102.50	106.25	102.50	102.50	1920
1998-11-12	105.63	106.25	102.50	105.63	1250
1998-11-13	105.63	105.63	102.50	105.63	1120
1998-11-16	108.13	108.13	102.50	103.75	2210
1998-11-17	103.75	106.25	102.50	102.50	2600
1998-11-18	102.50	107.50	102.50	107.50	3140
1998-11-19	105.00	108.13	105.00	108.13	1220
1998-11-20	108.13	108.13	102.50	105.63	2080
1998-11-23	105.00	106.88	101.25	102.50	4620
1998-11-24	102.50	105.00	102.50	103.13	3310
1998-11-25	102.50	104.38	98.75	98.75	1680
1998-11-27	98.75	102.50	98.75	100.00	1340
1998-11-30	100.00	102.50	96.88	100.00	5420
1998-12-01	100.00	101.25	93.75	101.25	12880
1998-12-02	102.50	102.50	98.75	102.50	2640
1998-12-03	103.75	115.00	101.88	105.00	10910
1998-12-04	110.00	118.75	105.00	118.75	3920
1998-12-07	115.00	119.38	115.00	118.75	4260
1998-12-08	116.25	117.50	110.00	110.00	3130
1998-12-09	108.75	108.75	106.25	107.50	8760
1998-12-10	106.25	110.00	106.25	106.25	2970
1998-12-11	106.88	109.38	106.25	108.75	4610
1998-12-14	106.25	113.75	105.00	112.50	7870
1998-12-15	113.75	113.75	107.50	107.50	4170
1998-12-16	107.50	112.50	106.88	106.88	4200
1998-12-17	107.50	108.13	106.88	106.88	4370
1998-12-18	107.50	110.00	106.25	110.00	4440
1998-12-21	107.50	111.25	98.75	99.38	15230
1998-12-22	98.75	103.75	98.75	102.50	14770
1998-12-23	102.50	106.25	100.00	106.25	6610
1998-12-24	106.25	106.88	103.75	106.88	13550
1998-12-28	107.50	108.13	100.00	101.25	5830
1998-12-29	103.75	103.75	99.38	102.50	2500
1998-12-30	99.38	103.75	98.75	99.38	4270
1998-12-31	99.38	103.75	98.75	102.50	5590
1999-01-04	105.00	106.25	103.13	105.63	3000
1999-01-05	106.88	113.75	105.00	106.25	6220
1999-01-06	110.00	110.00	105.00	107.50	2040
1999-01-07	103.75	108.75	103.75	107.50	2670
1999-01-08	107.50	108.75	103.75	104.38	2790
1999-01-11	103.75	108.75	103.75	108.75	3900
1999-01-12	106.25	107.50	103.75	105.00	2170
1999-01-13	102.50	106.25	102.50	105.00	2920
1999-01-14	103.13	106.25	102.50	105.63	1760
1999-01-15	106.88	106.88	100.00	103.13	4640
1999-01-19	103.75	104.38	100.63	103.75	4020
1999-01-20	105.00	105.00	100.00	103.75	4690
1999-01-21	105.00	105.00	100.63	102.50	2990
1999-01-22	105.00	105.00	100.00	104.38	2140
1999-01-25	102.50	105.00	100.63	101.25	1760
1999-01-26	100.63	103.75	100.00	103.13	4720
1999-01-27	103.75	103.75	100.63	100.63	1210
1999-01-28	101.88	112.50	101.88	111.88	18390
1999-01-29	110.00	117.50	108.75	117.50	8920
1999-02-01	116.25	136.25	116.25	135.00	17470
1999-02-02	140.63	146.25	132.50	133.75	17700
1999-02-03	131.25	132.50	123.13	123.75	5180
1999-02-04	123.75	130.00	123.75	130.00	5110
1999-02-05	130.00	133.75	127.50	131.25	6470
1999-02-08	131.25	132.50	118.75	118.75	4520
1999-02-09	118.75	123.75	111.25	112.50	6630
1999-02-10	112.50	117.50	112.50	115.00	3100
1999-02-11	117.50	122.50	117.50	120.63	5630
1999-02-12	120.00	122.50	117.50	120.00	1260
1999-02-16	122.50	128.75	120.00	122.50	4750
1999-02-17	125.00	125.00	118.75	123.75	2240
1999-02-18	122.50	122.50	118.75	120.00	1500
1999-02-19	120.00	122.50	120.00	120.00	1590
1999-02-22	121.25	122.50	120.00	121.25	2350
1999-02-23	120.00	121.25	118.75	120.63	2540
1999-02-24	117.50	117.50	108.75	110.00	3270
1999-02-25	110.00	111.25	107.50	107.50	2490
1999-02-26	110.00	110.00	103.13	103.13	3970
1999-03-01	107.50	107.50	102.50	102.50	1020
1999-03-02	101.88	106.25	101.88	102.50	540
1999-03-03	101.88	103.75	101.88	102.50	1860
1999-03-04	105.00	105.00	101.25	101.88	2350
1999-03-05	103.75	103.75	101.25	102.50	3180
1999-03-08	103.75	105.00	101.88	102.50	1370
1999-03-09	102.50	103.75	100.00	100.63	1580
1999-03-10	100.63	101.25	98.13	98.75	3550
1999-03-11	98.13	101.25	98.13	98.75	3340
1999-03-12	98.75	101.88	98.13	98.75	2190
1999-03-15	98.13	102.50	98.13	101.88	4850
1999-03-16	101.25	102.50	101.25	101.25	600
1999-03-17	101.25	102.50	100.00	100.00	2980
1999-03-18	100.63	100.63	97.50	98.13	6420
1999-03-19	100.00	100.00	98.13	98.13	1040
1999-03-22	98.75	98.75	95.00	95.63	1410
1999-03-23	95.63	97.50	91.25	95.00	2100
1999-03-24	95.00	95.00	92.50	95.00	2720
1999-03-25	96.25	96.25	90.00	91.25	4910
1999-03-26	90.63	92.50	83.75	86.25	4630
1999-03-29	86.88	88.75	83.75	88.75	3250
1999-03-30	88.75	88.75	83.75	87.50	2240
1999-03-31	88.75	91.25	85.63	91.25	2240
1999-04-01	91.25	91.25	85.00	88.75	2430
1999-04-05	90.00	90.00	85.63	88.13	2260
1999-04-06	90.00	90.00	87.50	88.75	1030
1999-04-07	91.25	100.00	90.63	98.75	10260
1999-04-08	101.25	102.50	98.75	101.88	4170
1999-04-09	102.50	102.50	97.50	98.75	5060
1999-04-12	100.00	100.00	95.00	97.50	3350
1999-04-13	97.50	105.00	95.00	101.25	7000
1999-04-14	101.88	107.50	101.88	107.50	3510
1999-04-15	107.50	107.50	101.25	101.25	1260
1999-04-16	103.75	106.25	102.50	104.38	1760
1999-04-19	106.25	106.25	102.50	106.25	3200
1999-04-20	106.25	108.75	101.25	107.50	3750
1999-04-21	107.50	107.50	100.63	106.25	14200
1999-04-22	108.75	108.75	105.00	107.50	1750
1999-04-23	107.50	108.75	105.00	108.75	1580
1999-04-26	110.00	113.75	110.00	112.50	5090
1999-04-27	110.00	111.25	105.00	108.13	2160
1999-04-28	106.88	110.00	106.88	108.75	1580
1999-04-29	110.00	113.75	106.88	113.75	4580
1999-04-30	112.50	125.00	112.50	125.00	4890
1999-05-03	125.00	132.50	122.50	123.75	8330
1999-05-04	125.00	131.25	122.50	131.25	7270
1999-05-05	132.50	132.50	123.75	127.50	2330
1999-05-06	127.50	128.75	122.50	122.50	4490
1999-05-07	122.50	122.50	117.50	120.00	5300
1999-05-10	118.13	121.25	110.63	110.63	10240
1999-05-11	113.75	113.75	107.50	108.75	9490
1999-05-12	110.00	111.25	108.13	110.00	8320
1999-05-13	111.25	122.50	110.00	122.50	17190
1999-05-14	117.50	126.25	116.25	125.00	2870
1999-05-17	123.75	125.00	121.25	123.75	1420
1999-05-18	122.50	126.25	112.50	117.50	3710
1999-05-19	115.00	120.00	115.00	116.88	1350
1999-05-20	116.25	121.25	114.38	114.38	3140
1999-05-21	115.00	117.50	114.38	117.50	380
1999-05-24	118.75	120.00	115.00	118.75	3490
1999-05-25	120.00	120.00	116.25	120.00	2520
1999-05-26	117.50	123.75	115.00	123.75	5430
1999-05-27	122.50	129.38	122.50	128.75	5850
1999-05-28	126.25	128.75	125.63	127.50	5120
1999-06-01	125.63	130.00	125.63	130.00	1760
1999-06-02	126.88	130.00	126.25	128.13	1680
1999-06-03	127.50	138.75	127.50	138.75	9880
1999-06-04	138.75	140.00	137.50	140.00	8880
1999-06-07	140.63	156.88	138.75	146.25	23740
1999-06-08	146.25	153.13	141.25	145.63	17890
1999-06-09	146.25	148.75	143.75	146.88	6680
1999-06-10	146.88	148.75	145.00	146.25	1420
1999-06-11	148.75	148.75	143.75	146.25	8590
1999-06-14	145.63	150.00	145.63	147.50	7480
1999-06-15	146.25	147.50	144.38	146.25	5700
1999-06-16	147.50	147.50	142.50	143.75	7230
1999-06-17	142.50	145.00	142.50	142.50	2520
1999-06-18	142.50	145.00	142.50	142.50	3180
1999-06-21	142.50	145.00	140.63	141.88	5290
1999-06-22	140.00	142.50	136.25	138.75	3210
1999-06-23	137.50	138.13	135.00	135.00	5200
1999-06-24	133.75	137.50	120.00	126.25	7250
1999-06-25	126.25	135.00	124.38	135.00	7140
1999-06-28	134.38	137.50	132.50	132.50	3120
1999-06-29	132.50	137.50	128.75	133.75	8860
1999-06-30	134.38	150.63	134.38	149.38	22150
1999-07-01	150.00	150.63	148.13	150.00	10880
1999-07-02	148.75	152.50	148.75	150.63	24540
1999-07-06	150.63	160.00	150.00	160.00	13350
1999-07-07	160.00	165.00	157.50	165.00	13340
1999-07-08	165.63	166.25	161.25	166.25	12680
1999-07-09	166.88	167.50	161.25	163.75	11650
1999-07-12	158.75	159.38	148.75	150.00	8230
1999-07-13	147.50	148.75	146.25	146.25	2860
1999-07-14	148.75	155.63	146.25	155.00	6290
1999-07-15	155.00	156.25	151.25	155.00	3690
1999-07-16	153.75	155.00	147.50	150.00	4910
1999-07-19	150.00	150.00	141.88	145.00	4070
1999-07-20	143.13	145.00	141.88	142.50	3790
1999-07-21	142.50	143.75	139.38	139.38	4130
1999-07-22	136.88	140.00	135.00	137.50	4000
1999-07-23	136.56	140.00	135.63	135.63	690
1999-07-26	133.75	141.25	132.50	137.50	4860
1999-07-27	140.00	141.25	132.50	136.88	2880
1999-07-28	140.00	141.25	135.00	141.25	3730
1999-07-29	138.75	142.50	137.50	141.25	4490
1999-07-30	141.25	142.50	138.75	140.00	1710
1999-08-02	140.00	141.25	137.50	138.75	1970
1999-08-03	138.13	138.75	135.00	137.50	2510
1999-08-04	137.50	137.50	130.00	132.50	6400
1999-08-05	130.00	131.25	126.88	131.25	17960
1999-08-06	132.50	136.25	132.50	136.25	860
1999-08-09	136.25	136.25	131.25	131.25	1430
1999-08-10	131.25	135.00	131.25	135.00	190
1999-08-11	131.25	135.00	131.25	135.00	1360
1999-08-12	135.00	136.25	133.75	135.00	1340
1999-08-13	136.25	136.25	131.25	133.13	1560
1999-08-16	133.13	135.63	130.00	130.63	940
1999-08-17	130.00	130.63	126.25	130.63	2530
1999-08-18	128.13	131.25	126.25	129.38	4320
1999-08-19	127.50	130.00	126.25	130.00	710
1999-08-20	130.00	134.38	130.00	133.75	2280
1999-08-23	132.50	135.00	130.00	132.50	1660
1999-08-24	133.75	133.75	125.00	130.63	1370
1999-08-25	130.63	131.25	127.50	129.69	2930
1999-08-26	128.75	131.25	127.50	128.75	2800
1999-08-27	128.13	131.25	126.88	131.25	1160
1999-08-30	128.75	131.25	121.25	126.25	3050
1999-08-31	123.75	123.75	118.13	121.25	3580
1999-09-01	121.25	127.50	121.25	126.25	1090
1999-09-02	127.50	127.50	120.00	121.25	2130
1999-09-03	126.25	126.25	121.25	125.00	2370
1999-09-07	121.25	124.38	120.00	121.25	3540
1999-09-08	123.75	128.13	122.50	125.00	2000
1999-09-09	126.25	131.88	125.00	131.25	6210
1999-09-10	130.63	137.50	130.63	137.50	6930
1999-09-13	136.25	136.25	133.75	133.75	900
1999-09-14	133.75	133.75	125.00	130.00	4800
1999-09-15	131.25	131.25	128.13	130.00	4220
1999-09-16	129.38	131.25	128.75	130.00	2420
1999-09-17	131.88	131.88	128.75	129.38	3020
1999-09-20	130.00	131.25	128.75	130.00	7700
1999-09-21	128.75	131.25	128.75	130.00	2170
1999-09-22	130.63	131.25	129.38	130.00	530
1999-09-23	129.38	131.25	128.75	130.00	4920
1999-09-24	128.75	130.00	127.50	128.75	3390
1999-09-27	128.75	135.00	128.75	135.00	2060
1999-09-28	134.69	135.00	133.13	133.75	4290
1999-09-29	140.00	155.00	135.00	152.50	27110
1999-09-30	155.63	166.25	153.75	153.75	29240
1999-10-01	162.50	165.00	155.00	163.75	11090
1999-10-04	165.00	171.25	161.25	165.63	19640
1999-10-05	165.63	171.25	165.00	166.25	13690
1999-10-06	168.13	170.00	167.50	168.13	20670
1999-10-07	169.38	169.38	161.88	165.63	9610
1999-10-08	165.63	165.63	160.00	165.00	9880
1999-10-11	166.25	180.00	165.00	180.00	31010
1999-10-12	185.00	185.00	173.75	177.50	21380
1999-10-13	172.50	175.63	167.50	173.75	11130
1999-10-14	170.63	173.75	170.00	170.00	9630
1999-10-15	170.00	170.00	155.63	159.38	16200
1999-10-18	160.00	162.50	156.88	160.00	6770
1999-10-19	160.00	162.50	159.38	161.25	6930
1999-10-20	160.00	161.88	158.75	160.00	9400
1999-10-21	160.00	161.25	158.13	161.25	4840
1999-10-22	160.00	166.25	160.00	165.63	7100
1999-10-25	165.63	168.75	164.69	167.50	3710
1999-10-26	168.75	171.25	167.50	171.25	6130
1999-10-27	171.88	185.00	171.25	183.75	29890
1999-10-28	186.25	186.25	182.50	184.38	10230
1999-10-29	183.75	183.75	176.25	178.13	8850
1999-11-01	180.00	190.00	178.75	188.75	19960
1999-11-02	190.00	203.75	190.00	196.25	32460
1999-11-03	193.75	203.75	193.13	201.88	14040
1999-11-04	200.94	201.25	187.50	193.75	21010
1999-11-05	195.00	195.00	180.00	193.75	10180
1999-11-08	194.38	195.00	187.50	192.50	8320
1999-11-09	195.00	195.00	185.00	188.75	12720
1999-11-10	183.75	194.38	183.75	193.13	14660
1999-11-11	195.00	196.25	190.63	191.25	6250
1999-11-12	192.50	196.25	191.25	191.88	9650
1999-11-15	195.00	196.25	190.00	191.25	12400
1999-11-16	194.38	202.50	192.50	200.00	17570
1999-11-17	204.38	207.50	201.25	201.25	38640
1999-11-18	204.38	208.75	197.50	201.25	13860
1999-11-19	203.75	213.75	200.00	202.50	18200
1999-11-22	200.00	200.00	193.75	195.00	5420
1999-11-23	195.00	197.50	193.75	196.25	4340
1999-11-24	200.00	200.63	192.50	192.50	11700
1999-11-26	198.75	198.75	193.75	197.50	4340
1999-11-29	201.88	202.50	193.13	196.25	8630
1999-11-30	197.50	197.50	183.75	190.00	7210
1999-12-01	190.00	195.00	187.50	195.00	10670
1999-12-02	193.13	195.00	190.00	195.00	4900
1999-12-03	197.50	200.00	193.13	193.13	8590
1999-12-06	195.63	200.00	191.25	196.25	4440
1999-12-07	193.75	198.75	193.75	195.00	14690
1999-12-08	200.63	200.63	192.50	193.75	9440
1999-12-09	194.38	195.00	181.25	183.75	5900
1999-12-10	187.50	187.50	177.50	180.00	6450
1999-12-13	177.50	195.00	177.50	195.00	13810
1999-12-14	195.00	200.00	192.50	197.50	20650
1999-12-15	197.50	217.50	193.75	213.75	39150
1999-12-16	225.00	246.25	221.25	245.63	42760
1999-12-17	253.13	273.13	226.25	237.50	48650
1999-12-20	238.75	261.88	223.75	232.50	23430
1999-12-21	234.38	243.75	226.25	243.75	7530
1999-12-22	245.00	251.88	243.75	246.25	6790
1999-12-23	249.38	249.38	231.25	235.00	4520
1999-12-27	235.31	236.25	223.75	232.50	10760
1999-12-28	227.19	270.00	226.88	270.00	41770
1999-12-29	274.38	284.38	266.88	277.50	28720
1999-12-30	281.25	281.25	273.13	273.13	16730
1999-12-31	276.25	288.75	275.63	280.00	7460
2000-01-03	286.25	328.75	283.75	295.63	49040
2000-01-04	286.25	297.50	275.00	280.00	15610
2000-01-05	280.63	284.38	262.50	278.13	24070
2000-01-06	273.75	283.75	273.75	278.13	6550
2000-01-07	275.00	296.25	275.00	287.50	8520
2000-01-10	290.63	293.13	283.75	285.00	12550
2000-01-11	286.88	290.00	273.75	278.13	13120
2000-01-12	276.25	276.88	254.38	258.75	14970
2000-01-13	269.38	296.25	267.50	295.00	24300
2000-01-14	298.75	300.00	282.50	283.75	10060
2000-01-18	285.00	290.00	283.75	288.13	4350
2000-01-19	288.75	310.00	283.75	306.25	19370
2000-01-20	310.00	322.50	308.75	313.75	17430
2000-01-21	320.00	356.25	319.38	347.50	37000
2000-01-24	367.50	372.50	316.41	319.38	33830
2000-01-25	330.00	330.00	295.00	300.00	19880
2000-01-26	300.00	340.00	293.75	315.00	26520
2000-01-27	312.50	317.50	291.25	300.00	11300
2000-01-28	291.88	301.25	266.25	270.00	27070
2000-01-31	260.00	280.00	251.88	266.25	11240
2000-02-01	271.25	275.63	257.50	271.25	9060
2000-02-02	271.25	278.75	257.50	271.25	9270
2000-02-03	271.25	281.25	265.00	280.00	9830
2000-02-04	278.75	280.00	272.50	276.25	4580
2000-02-07	277.50	280.00	275.00	277.50	4310
2000-02-08	276.25	303.75	275.63	300.00	18810
2000-02-09	314.38	327.50	305.00	313.13	29180
2000-02-10	317.50	340.00	315.00	328.75	16370
2000-02-11	340.00	340.00	311.25	320.63	9600
2000-02-14	326.25	326.25	317.50	320.63	5730
2000-02-15	320.63	322.50	307.50	321.25	5780
2000-02-16	321.25	400.00	320.00	363.13	75040
2000-02-17	393.75	459.22	350.00	428.75	87320
2000-02-18	449.38	452.50	400.00	433.75	44440
2000-02-22	451.25	502.50	430.00	495.00	51260
2000-02-23	498.75	612.50	497.50	612.50	135840
2000-02-24	595.00	610.00	552.50	588.75	118480
2000-02-25	565.00	655.00	560.00	623.75	103960
2000-02-28	640.00	751.25	634.38	692.50	162400
2000-02-29	740.00	745.00	632.50	690.63	107730
2000-03-01	642.50	646.25	613.75	628.13	231650
2000-03-02	626.25	692.50	615.00	660.00	103350
2000-03-03	668.75	673.75	623.13	630.00	40210
2000-03-06	628.75	630.00	562.50	571.25	62880
2000-03-07	561.88	570.00	497.50	500.31	110160
2000-03-08	503.75	503.75	451.25	475.00	59510
2000-03-09	475.63	487.50	461.25	483.13	59920
2000-03-10	482.50	535.00	450.00	455.00	75540
2000-03-13	380.00	512.50	379.38	440.63	68770
2000-03-14	450.00	451.25	410.00	413.75	59550
2000-03-15	411.25	415.00	355.00	366.25	68270
2000-03-16	380.00	415.00	360.00	411.88	84750
2000-03-17	402.50	445.00	402.50	443.75	35200
2000-03-20	470.00	472.50	395.00	398.75	69840
2000-03-21	398.13	431.88	387.50	422.50	64960
2000-03-22	435.00	530.00	432.50	522.50	91880
2000-03-23	556.25	562.50	485.00	500.00	56850
2000-03-24	520.00	527.50	480.00	486.25	36530
2000-03-27	520.00	555.00	510.00	518.75	31600
2000-03-28	531.88	535.00	440.00	466.25	32830
2000-03-29	463.75	472.50	435.00	449.38	32220
2000-03-30	423.75	491.25	412.50	432.50	20960
2000-03-31	446.25	452.50	410.00	445.00	20660
2000-04-03	442.50	445.00	360.00	365.00	40420
2000-04-04	370.00	391.25	291.25	325.00	104320
2000-04-05	315.63	345.00	305.00	321.25	56730
2000-04-06	326.25	370.00	321.25	335.63	40570
2000-04-07	355.00	360.00	333.13	347.50	45690
2000-04-10	357.50	360.00	310.00	316.88	26190
2000-04-11	325.00	325.00	255.00	256.25	96570
2000-04-12	279.38	280.00	249.38	266.25	109880
2000-04-13	270.63	305.00	262.50	290.00	88730
2000-04-14	284.38	291.25	220.00	220.00	94570
2000-04-17	207.50	220.00	196.25	217.50	137790
2000-04-18	220.00	297.50	220.00	262.50	70730
2000-04-19	270.00	275.00	255.00	259.22	38000
2000-04-20	261.25	275.00	250.00	266.25	27400
2000-04-24	269.38	307.50	250.00	287.50	47070
2000-04-25	304.84	346.25	297.50	341.25	57110
2000-04-26	355.00	377.50	338.75	343.13	49770
2000-04-27	328.75	381.88	315.00	373.75	41610
2000-04-28	385.00	395.00	358.75	381.88	31380
2000-05-01	395.00	398.75	387.50	393.75	27590
2000-05-02	395.63	400.00	375.00	375.63	37250
2000-05-03	374.69	375.00	315.00	325.00	38270
2000-05-04	327.50	349.38	318.75	322.50	32690
2000-05-05	316.25	350.00	316.25	334.38	15000
2000-05-08	317.50	333.13	299.38	307.50	14160
2000-05-09	336.56	336.88	297.50	297.50	19590
2000-05-10	299.38	300.00	250.63	256.25	42600
2000-05-11	264.38	301.25	257.50	296.25	42950
2000-05-12	307.50	321.25	291.25	296.25	43650
2000-05-15	320.00	340.00	283.13	336.25	30940
2000-05-16	350.00	356.25	323.75	323.75	31470
2000-05-17	327.50	327.50	291.25	314.38	41650
2000-05-18	318.75	318.75	296.25	298.13	10500
2000-05-19	287.50	305.00	285.00	290.63	19040
2000-05-22	288.75	288.75	270.00	283.75	24370
2000-05-23	282.50	296.25	261.25	285.00	15510
2000-05-24	276.25	278.75	233.75	261.25	47190
2000-05-25	271.88	282.50	253.75	255.00	14630
2000-05-26	265.00	265.00	242.50	251.25	6090
2000-05-30	266.25	285.00	265.00	279.38	30990
2000-05-31	280.00	290.00	263.13	265.00	32690
2000-06-01	283.13	305.00	276.25	287.50	63550
2000-06-02	306.56	320.00	295.00	298.13	36450
2000-06-05	301.88	329.38	292.50	319.38	42230
2000-06-06	318.75	370.00	318.75	355.63	56290
2000-06-07	358.75	375.00	358.75	366.88	32040
2000-06-08	376.25	452.50	373.75	427.50	153520
2000-06-09	440.63	472.50	427.50	460.00	57270
2000-06-12	465.00	476.88	402.50	437.50	50680
2000-06-13	431.25	445.00	380.00	426.88	45600
2000-06-14	443.75	456.25	425.00	440.00	25000
2000-06-15	440.00	440.00	395.00	409.38	34690
2000-06-16	406.88	406.88	378.75	392.50	27260
2000-06-19	389.38	409.38	370.00	398.75	46370
2000-06-20	401.88	428.13	401.88	415.00	48030
2000-06-21	418.75	422.50	395.00	411.88	16260
2000-06-22	420.00	420.00	396.88	405.63	30170
2000-06-23	405.31	410.00	385.00	402.50	15110
2000-06-26	401.25	470.00	392.50	450.00	55150
2000-06-27	456.25	479.38	440.63	445.63	44580
2000-06-28	438.75	510.00	437.50	501.25	70220
2000-06-29	473.75	485.63	462.50	468.75	50830
2000-06-30	472.50	486.25	471.88	482.50	37290
2000-07-03	472.50	475.00	457.50	466.25	15150
2000-07-05	466.25	495.00	455.00	495.00	28030
2000-07-06	486.25	490.00	455.63	480.63	29360
2000-07-07	482.50	521.25	476.25	486.25	45360
2000-07-10	483.75	520.00	483.75	505.00	36200
2000-07-11	500.00	541.25	499.38	541.25	67570
2000-07-12	549.38	568.75	532.50	538.75	50470
2000-07-13	543.13	571.25	521.25	571.25	48230
2000-07-14	568.13	590.00	562.50	582.50	42520
2000-07-17	584.38	618.75	580.00	596.88	49140
2000-07-18	581.25	590.00	543.13	544.84	50510
2000-07-19	544.38	545.00	532.50	537.50	28440
2000-07-20	535.63	578.75	520.63	522.50	29520
2000-07-21	531.25	547.50	497.50	511.25	27810
2000-07-24	510.00	545.00	506.25	528.75	24540
2000-07-25	536.88	539.38	456.88	465.00	40710
2000-07-26	455.00	460.00	425.00	441.25	46570
2000-07-27	430.94	436.88	410.00	426.25	26050
2000-07-28	412.50	417.50	317.50	325.63	130960
2000-07-31	340.00	382.50	337.50	370.00	59190
2000-08-01	376.25	376.25	342.50	345.00	16520
2000-08-02	353.13	358.75	330.00	332.50	30160
2000-08-03	323.13	356.25	303.75	355.63	36900
2000-08-04	361.25	378.75	359.38	371.25	24430
2000-08-07	380.00	381.25	355.00	355.00	22690
2000-08-08	363.13	397.50	347.50	376.88	30240
2000-08-09	384.69	401.25	380.63	394.38	26010
2000-08-10	394.38	403.75	388.13	399.22	34870
2000-08-11	400.00	412.50	370.00	410.63	19810
2000-08-14	413.75	417.50	387.50	387.50	19120
2000-08-15	391.88	415.00	389.38	407.50	18490
2000-08-16	407.50	432.50	403.75	421.25	16980
2000-08-17	420.31	432.50	417.50	425.63	9790
2000-08-18	435.00	451.88	405.63	423.75	24100
2000-08-21	428.75	451.88	426.25	450.63	15910
2000-08-22	447.50	463.75	447.50	458.75	8930
2000-08-23	456.88	459.38	429.38	454.38	13080
2000-08-24	449.38	457.50	433.75	436.25	11040
2000-08-25	440.00	441.25	430.00	438.75	9440
2000-08-28	445.00	467.50	438.75	450.63	18140
2000-08-29	446.25	452.50	425.63	442.50	15490
2000-08-30	445.00	445.63	417.50	420.63	25000
2000-08-31	417.50	442.50	416.25	424.38	20280
2000-09-01	435.00	462.50	417.50	462.50	23340
2000-09-05	470.63	470.63	435.00	457.50	21260
2000-09-06	449.69	453.75	425.00	426.88	11190
2000-09-07	435.00	495.00	427.50	487.50	29810
2000-09-08	487.50	491.25	462.50	481.25	20130
2000-09-11	473.13	499.38	469.38	481.25	17690
2000-09-12	489.38	540.00	480.00	537.50	52850
2000-09-13	530.31	583.75	528.75	582.50	60830
2000-09-14	591.25	615.00	583.75	607.50	75430
2000-09-15	601.56	601.88	547.50	558.13	48080
2000-09-18	540.63	571.25	530.63	566.88	31690
2000-09-19	576.25	600.00	556.88	570.00	45930
2000-09-20	582.50	584.38	551.25	573.75	63830
2000-09-21	577.50	582.50	556.25	562.50	28620
2000-09-22	520.00	535.00	512.50	528.75	40740
2000-09-25	540.00	563.75	528.13	530.00	27110
2000-09-26	528.13	530.00	506.88	521.25	33760
2000-09-27	521.25	527.50	478.75	490.63	27290
2000-09-28	486.25	530.00	480.00	521.25	24770
2000-09-29	528.75	528.75	491.25	491.56	60000
2000-10-02	494.06	527.50	493.13	498.13	13980
2000-10-03	502.50	508.75	478.75	481.25	16740
2000-10-04	475.00	477.50	455.63	461.88	25630
2000-10-05	458.75	466.25	430.00	433.13	15670
2000-10-06	428.75	451.25	402.50	416.25	19060
2000-10-09	410.00	413.75	373.75	411.88	24980
2000-10-10	414.38	414.38	363.75	379.38	23850
2000-10-11	355.63	413.75	352.50	390.00	25070
2000-10-12	400.31	421.25	388.75	411.25	41430
2000-10-13	439.69	455.00	415.00	451.88	37530
2000-10-16	454.38	508.75	447.50	500.63	44360
2000-10-17	498.44	503.75	473.13	480.00	46000
2000-10-18	467.50	494.38	445.00	468.75	29110
2000-10-19	477.50	533.75	475.00	520.00	34090
2000-10-20	525.63	546.25	506.25	525.00	23740
2000-10-23	542.50	559.38	523.75	528.13	45650
2000-10-24	541.25	548.75	492.50	495.00	29340
2000-10-25	481.25	514.38	459.38	470.00	22120
2000-10-26	466.25	515.00	460.00	503.75	39900
2000-10-27	516.88	518.75	457.50	461.25	19830
2000-10-30	460.94	485.31	442.50	460.63	35010
2000-10-31	472.50	495.63	468.91	477.50	37350
2000-11-01	468.13	490.00	440.00	478.13	18840
2000-11-02	487.50	495.63	479.38	483.13	17670
2000-11-03	485.00	485.00	460.00	473.13	16240
2000-11-06	479.38	487.50	474.38	482.50	12000
2000-11-07	477.50	480.00	437.50	457.50	15980
2000-11-08	469.38	470.00	437.50	439.38	14100
2000-11-09	426.25	451.25	415.00	434.38	18010
2000-11-10	434.69	435.00	389.38	389.38	21950
2000-11-13	352.50	371.25	341.25	360.00	63040
2000-11-14	380.00	397.50	370.00	380.00	39300
2000-11-15	380.63	382.50	365.00	372.50	28770
2000-11-16	369.38	371.25	335.63	344.84	28060
2000-11-17	344.38	346.25	316.25	331.25	43430
2000-11-20	300.00	310.00	267.50	275.00	69080
2000-11-21	294.06	294.38	248.75	256.25	68400
2000-11-22	255.31	278.13	245.00	250.00	63830
2000-11-24	262.50	326.25	260.00	326.25	21480
2000-11-27	337.50	342.50	283.75	288.13	60430
2000-11-28	280.63	288.75	255.00	263.13	38740
2000-11-29	264.38	267.50	233.13	247.50	70830
2000-11-30	255.63	257.50	225.00	237.50	54990
2000-12-01	250.00	301.25	245.63	270.00	81340
2000-12-04	273.13	290.00	257.50	262.50	41560
2000-12-05	280.00	337.50	275.63	335.00	58610
2000-12-06	340.00	353.75	317.50	327.50	29710
2000-12-07	323.13	323.13	295.00	317.50	24730
2000-12-08	338.75	360.00	315.00	328.75	41600
2000-12-11	330.63	360.00	320.00	355.00	60230
2000-12-12	351.25	351.25	330.00	339.38	17440
2000-12-13	335.63	350.00	317.50	330.00	27670
2000-12-14	322.81	329.38	300.00	304.38	22390
2000-12-15	299.06	301.25	283.75	300.00	23920
2000-12-18	309.38	320.00	282.50	288.75	28770
2000-12-19	289.38	325.63	280.00	290.00	22730
2000-12-20	262.50	288.13	250.00	260.00	43920
2000-12-21	258.75	258.75	225.00	235.00	52520
2000-12-22	239.38	258.75	226.25	247.50	54020
2000-12-26	258.75	259.38	230.00	230.00	27370
2000-12-27	240.00	275.00	228.13	275.00	68640
2000-12-28	261.56	285.00	261.25	282.50	23460
2000-12-29	275.63	296.25	275.00	285.63	31290
2001-01-02	293.75	293.75	233.75	236.88	48530
2001-01-03	231.56	255.00	218.13	247.50	72120
2001-01-04	259.69	267.50	228.75	233.75	59580
2001-01-05	240.00	242.50	216.88	220.00	24870
2001-01-08	228.13	228.75	205.63	211.88	37030
2001-01-09	212.50	255.00	211.25	238.75	45790
2001-01-10	240.00	270.63	233.75	267.50	21450
2001-01-11	268.13	280.00	257.50	280.00	28870
2001-01-12	280.78	286.25	257.50	276.25	32930
2001-01-16	282.50	297.50	270.00	293.13	22570
2001-01-17	298.75	346.25	293.75	343.75	78270
2001-01-18	340.63	348.75	335.00	347.50	34380
2001-01-19	341.88	348.75	310.00	316.88	31200
2001-01-22	316.25	338.75	301.88	328.13	41780
2001-01-23	309.38	316.25	225.00	231.88	508880
2001-01-24	226.25	226.25	197.50	201.88	310490
2001-01-25	198.75	200.00	190.63	195.63	128190
2001-01-26	196.25	204.38	191.88	198.13	106170
2001-01-29	204.38	214.38	198.75	213.13	76060
2001-01-30	218.75	218.75	206.25	213.13	36730
2001-01-31	215.00	221.25	203.13	206.88	54620
2001-02-01	210.00	210.00	192.50	200.00	27050
2001-02-02	201.25	205.00	182.50	183.75	38730
2001-02-05	184.38	184.38	170.63	170.63	63180
2001-02-06	171.25	173.13	161.56	164.38	79640
2001-02-07	166.88	174.38	160.63	167.50	57230
2001-02-08	171.88	179.38	168.75	175.00	27440
2001-02-09	176.25	176.88	165.00	166.25	26040
2001-02-12	168.75	192.50	165.00	191.25	47020
2001-02-13	190.63	196.25	179.38	180.63	37470
2001-02-14	181.25	198.75	177.50	198.13	30260
2001-02-15	203.13	205.00	196.25	202.50	34800
2001-02-16	199.69	201.25	182.50	189.38	23510
2001-02-20	191.25	193.75	185.00	187.50	33460
2001-02-21	186.25	186.88	180.00	184.38	39100
2001-02-22	186.25	190.00	172.50	183.75	39460
2001-02-23	180.63	190.63	175.63	187.50	21800
2001-02-26	188.75	195.47	184.38	192.50	19180
2001-02-27	191.88	194.38	180.00	180.63	14270
2001-02-28	180.63	181.88	165.63	169.38	25220
2001-03-01	166.25	171.25	160.00	170.63	18140
2001-03-02	166.25	179.38	163.75	176.88	15890
2001-03-05	175.63	183.13	168.75	181.25	22420
2001-03-06	183.13	184.38	170.00	176.25	17670
2001-03-07	178.75	178.75	167.50	168.13	10170
2001-03-08	167.50	173.13	164.38	166.25	16010
2001-03-09	165.63	166.25	153.75	163.13	22340
2001-03-12	160.63	161.88	152.50	153.75	24620
2001-03-13	153.75	164.38	152.50	161.88	24320
2001-03-14	156.25	163.75	152.50	153.13	32780
2001-03-15	158.13	162.50	153.13	153.75	20500
2001-03-16	153.13	154.38	140.00	142.50	21310
2001-03-19	145.00	153.75	143.75	153.13	13310
2001-03-20	155.00	161.88	147.50	151.72	27660
2001-03-21	143.75	148.13	135.63	139.22	25900
2001-03-22	140.00	148.13	132.50	145.00	34280
2001-03-23	147.50	161.25	146.88	155.00	20520
2001-03-26	159.38	160.63	149.38	155.63	35550
2001-03-27	158.75	160.00	155.63	155.63	9080
2001-03-28	156.25	156.25	150.63	151.25	14230
2001-03-29	150.47	158.75	147.50	151.88	20000
2001-03-30	151.25	161.25	150.63	160.63	16750
2001-04-02	137.50	138.75	110.00	122.50	103980
2001-04-03	118.13	118.75	107.50	110.63	61200
2001-04-04	111.88	117.50	110.00	113.13	37460
2001-04-05	120.00	125.63	110.63	119.38	19600
2001-04-06	121.88	121.88	111.25	112.50	14250
2001-04-09	112.70	118.40	110.40	118.00	24670
2001-04-10	118.00	132.40	118.00	124.00	22370
2001-04-11	130.00	131.40	124.00	128.30	19390
2001-04-12	128.80	145.00	126.00	140.30	13210
2001-04-16	135.70	138.50	134.00	135.30	6720
2001-04-17	130.00	135.20	130.00	133.10	9830
2001-04-18	140.20	148.50	138.50	147.20	17810
2001-04-19	148.00	149.50	143.70	146.20	9760
2001-04-20	147.50	148.50	140.10	147.00	14710
2001-04-23	140.50	140.70	138.00	138.00	8920
2001-04-24	138.50	138.90	128.00	128.30	14610
2001-04-25	131.60	131.60	121.20	129.00	38680
2001-04-26	129.10	138.40	127.50	136.30	29020
2001-04-27	137.30	152.00	134.80	151.90	14340
2001-04-30	152.90	163.50	150.00	156.00	37810
2001-05-01	156.50	161.50	155.50	157.30	20930
2001-05-02	157.20	162.00	153.70	159.30	13420
2001-05-03	159.40	159.40	152.50	154.00	8690
2001-05-04	153.30	153.40	148.30	150.00	13520
2001-05-07	150.50	192.50	150.50	190.10	85670
2001-05-08	194.90	194.90	183.70	189.00	36640
2001-05-09	185.30	197.00	184.50	190.90	23870
2001-05-10	191.90	197.30	183.00	185.50	16280
2001-05-11	185.20	192.20	182.00	192.00	22910
2001-05-14	190.00	203.80	187.60	196.10	26920
2001-05-15	190.50	198.00	181.00	191.40	19680
2001-05-16	189.90	193.20	188.30	189.50	24050
2001-05-17	190.00	220.00	189.50	213.00	61510
2001-05-18	212.20	259.00	212.10	252.40	128170
2001-05-21	257.20	279.00	249.00	251.50	84540
2001-05-22	258.00	265.00	245.00	250.00	33480
2001-05-23	251.00	251.50	239.60	240.10	22350
2001-05-24	243.40	245.00	233.00	244.70	17710
2001-05-25	244.90	270.00	242.90	247.20	18980
2001-05-29	251.50	275.00	248.70	256.60	57600
2001-05-30	251.40	255.00	225.20	243.90	76570
2001-05-31	248.90	264.50	246.20	259.60	27470
2001-06-01	259.00	264.20	248.60	257.30	24230
2001-06-04	261.00	276.00	259.00	267.30	25330
2001-06-05	267.00	267.00	262.50	265.80	21470
2001-06-06	264.80	266.50	255.90	263.90	11330
2001-06-07	259.00	276.50	258.00	274.90	26030
2001-06-08	267.00	272.50	260.50	266.50	16930
2001-06-11	267.00	267.00	247.10	254.40	17370
2001-06-12	249.90	249.90	237.00	239.60	35330
2001-06-13	241.70	248.50	229.50	231.00	21550
2001-06-14	230.30	233.00	215.00	216.20	23170
2001-06-15	213.90	226.00	210.00	225.50	27970
2001-06-18	226.00	231.60	205.00	210.80	27190
2001-06-19	218.40	225.50	197.50	199.90	16580
2001-06-20	197.00	197.60	178.50	192.20	23150
2001-06-21	188.60	206.70	188.00	205.90	14160
2001-06-22	202.70	219.10	202.60	212.60	19590
2001-06-25	219.00	220.00	203.50	208.00	8390
2001-06-26	204.10	217.80	203.60	216.90	10400
2001-06-27	217.90	221.40	215.30	219.10	18500
2001-06-28	219.50	237.00	219.50	228.50	22240
2001-06-29	229.40	272.40	228.50	258.00	13130
2001-07-02	235.50	245.00	232.50	233.60	14740
2001-07-03	233.00	233.50	227.00	231.20	6050
2001-07-05	230.40	234.60	225.00	225.00	6250
2001-07-06	225.00	225.00	207.10	212.00	9630
2001-07-09	209.70	218.00	206.00	215.10	4200
2001-07-10	217.10	220.70	195.50	196.20	15440
2001-07-11	193.90	193.90	187.00	187.50	21550
2001-07-12	194.00	200.00	187.40	198.00	25390
2001-07-13	193.60	200.50	193.50	200.40	24360
2001-07-16	200.50	201.00	188.70	199.90	9420
2001-07-17	197.00	203.50	193.70	203.50	6450
2001-07-18	196.70	201.70	188.60	188.60	15050
2001-07-19	190.60	197.50	190.00	193.40	12510
2001-07-20	193.00	196.00	187.60	190.00	6130
2001-07-23	192.30	192.50	175.00	177.80	16760
2001-07-24	177.50	180.00	170.50	177.00	10500
2001-07-25	175.00	181.90	167.50	181.40	17290
2001-07-26	171.80	177.50	169.90	177.30	5080
2001-07-27	171.80	182.50	167.60	176.90	7320
2001-07-30	174.80	182.90	165.30	175.20	12370
2001-07-31	176.00	176.00	158.00	170.10	22560
2001-08-01	170.00	171.30	164.80	168.20	10560
2001-08-02	169.00	177.40	166.00	171.00	8220
2001-08-03	171.30	180.00	169.00	176.60	4440
2001-08-06	175.90	180.30	166.50	172.90	7880
2001-08-07	170.00	174.60	166.20	169.50	8320
2001-08-08	167.30	170.80	155.00	158.70	5560
2001-08-09	157.60	161.20	150.50	157.10	7630
2001-08-10	158.80	160.00	147.70	152.50	10620
2001-08-13	152.50	157.50	149.50	151.40	10350
2001-08-14	156.00	166.60	152.90	156.60	13140
2001-08-15	156.40	156.40	143.70	144.90	13390
2001-08-16	145.90	147.90	138.60	142.60	10500
2001-08-17	142.50	146.40	131.00	134.10	25930
2001-08-20	134.00	136.00	127.50	127.50	17640
2001-08-21	130.50	130.50	117.20	117.20	16300
2001-08-22	122.90	126.50	117.60	120.50	17820
2001-08-23	119.10	120.50	110.60	110.60	18400
2001-08-24	114.10	127.60	110.60	125.50	30270
2001-08-27	125.50	145.00	124.00	140.20	22310
2001-08-28	142.00	145.40	131.00	131.00	12710
2001-08-29	130.30	143.30	130.30	137.20	10510
2001-08-30	134.90	139.60	123.10	128.70	14150
2001-08-31	127.50	134.80	126.50	130.00	3840
2001-09-04	131.00	133.50	124.60	124.60	6640
2001-09-05	125.00	128.30	122.10	126.60	11310
2001-09-06	126.90	129.80	110.00	113.00	16090
2001-09-07	112.50	114.50	107.70	112.90	12570
2001-09-10	107.00	129.90	104.40	125.80	26410
2001-09-17	122.10	122.70	103.00	105.00	20870
2001-09-18	107.00	108.00	102.20	105.00	22050
2001-09-19	105.50	105.50	91.40	95.20	27200
2001-09-20	94.10	96.90	87.00	88.50	17390
2001-09-21	86.90	95.10	83.50	85.90	60040
2001-09-24	89.50	98.30	86.30	90.60	33500
2001-09-25	91.50	97.00	90.60	93.00	16060
2001-09-26	97.20	107.50	95.00	95.50	28920
2001-09-27	91.60	95.00	86.00	91.00	26440
2001-09-28	93.50	93.60	88.00	93.40	12960
2001-10-01	94.10	94.90	89.50	89.50	7970
2001-10-02	91.20	92.90	86.50	92.00	8200
2001-10-03	90.80	98.00	89.30	94.00	14460
2001-10-04	96.50	100.00	92.50	97.90	11410
2001-10-05	100.00	100.00	89.60	91.60	8880
2001-10-08	91.00	93.90	89.10	90.40	13680
2001-10-09	92.40	95.40	87.50	91.70	13130
2001-10-10	90.60	106.00	90.50	100.70	20360
2001-10-11	105.30	119.60	105.00	114.10	24350
2001-10-12	113.90	114.50	102.00	112.50	28510
2001-10-15	110.50	111.00	105.00	107.90	11160
2001-10-16	115.30	133.30	115.30	130.50	55280
2001-10-17	137.40	137.50	118.00	119.40	17090
2001-10-18	118.10	126.00	113.70	122.10	13380
2001-10-19	125.50	125.90	118.00	123.50	9640
2001-10-22	120.50	132.90	120.50	129.90	11040
2001-10-23	130.10	135.00	128.00	132.00	7780
2001-10-24	132.00	132.50	126.70	129.40	5090
2001-10-25	128.50	130.00	126.10	130.00	6110
2001-10-26	130.20	136.10	129.80	133.30	10450
2001-10-29	134.50	134.50	115.70	118.00	13580
2001-10-30	115.60	116.50	101.50	102.90	41640
2001-10-31	104.80	112.10	97.10	106.60	20270
2001-11-01	104.80	114.50	100.00	114.10	8160
2001-11-02	114.70	114.70	107.40	107.40	4150
2001-11-05	107.50	110.00	102.50	106.00	8940
2001-11-06	108.30	111.50	107.50	109.20	5720
2001-11-07	109.60	113.00	106.00	111.20	5310
2001-11-08	112.40	119.00	110.10	110.30	15690
2001-11-09	111.00	112.30	108.90	109.00	10400
2001-11-12	111.30	116.00	108.80	111.70	6060
2001-11-13	113.00	117.30	113.00	117.10	5570
2001-11-14	117.20	127.40	117.20	125.10	10850
2001-11-15	125.10	126.60	119.00	121.10	13340
2001-11-16	121.60	125.70	121.50	122.50	7000
2001-11-19	122.50	127.60	120.40	127.50	7770
2001-11-20	126.00	127.00	117.50	117.50	5810
2001-11-21	120.60	122.20	117.60	119.50	4570
2001-11-23	120.00	122.00	117.40	122.00	2160
2001-11-26	122.00	122.50	118.60	120.70	5050
2001-11-27	118.70	130.50	118.50	130.30	12620
2001-11-28	130.00	136.90	128.30	131.50	17130
2001-11-29	132.50	140.00	131.00	140.00	13220
2001-11-30	139.00	139.50	134.50	136.20	12540
2001-12-03	134.70	136.20	126.90	129.30	12100
2001-12-04	128.20	134.40	127.60	131.80	12220
2001-12-05	133.00	134.40	125.90	129.50	18690
2001-12-06	130.00	131.00	127.80	130.00	8030
2001-12-07	129.80	130.50	126.80	130.00	11660
2001-12-10	127.10	130.00	125.40	125.60	9860
2001-12-11	125.10	126.80	121.20	123.00	7700
2001-12-12	122.60	126.70	121.00	123.00	15890
2001-12-13	123.50	126.50	120.00	121.20	15410
2001-12-14	123.50	124.00	115.00	119.90	8320
2001-12-17	120.00	122.30	116.10	118.40	9570
2001-12-18	118.00	121.50	112.90	119.70	9760
2001-12-19	117.80	119.30	114.50	115.50	16140
2001-12-20	115.50	117.50	108.60	110.50	15800
2001-12-21	111.40	121.00	108.90	120.70	17920
2001-12-24	118.90	122.50	117.50	120.00	7010
2001-12-26	118.00	125.50	118.00	123.40	9920
2001-12-27	123.40	123.80	119.80	121.00	13260
2001-12-28	120.50	123.70	120.00	122.90	8600
2001-12-31	120.50	129.50	119.30	122.60	18280
2002-01-02	122.00	130.00	119.00	130.00	11110
2002-01-03	130.50	132.90	127.00	129.30	11410
2002-01-04	131.50	133.40	128.00	133.00	7090
2002-01-07	133.50	135.80	127.60	127.60	11630
2002-01-08	127.60	132.00	122.70	123.10	15690
2002-01-09	126.50	128.40	120.50	121.70	7330
2002-01-10	121.90	124.40	116.10	119.70	7370
2002-01-11	120.90	123.00	118.60	118.90	4960
2002-01-14	117.00	119.10	109.00	110.20	9930
2002-01-15	111.20	111.20	105.00	109.30	12870
2002-01-16	112.50	116.20	109.50	110.20	9500
2002-01-17	102.40	102.50	90.00	96.50	49010
2002-01-18	95.90	98.50	92.70	95.60	26170
2002-01-22	97.50	97.50	90.60	95.10	17260
2002-01-23	98.00	98.80	90.40	97.70	11120
2002-01-24	99.00	99.10	92.00	93.50	5960
2002-01-25	95.20	96.80	92.10	94.00	13970
2002-01-28	96.00	97.10	93.00	93.00	3710
2002-01-29	87.00	87.00	81.90	85.00	28760
2002-01-30	82.10	93.90	81.20	87.20	26790
2002-01-31	90.00	93.00	84.50	84.50	7990
2002-02-01	87.00	87.10	82.50	83.10	7620
2002-02-04	84.00	85.00	70.50	71.50	27600
2002-02-05	70.60	74.80	68.00	72.50	20470
2002-02-06	74.00	75.80	71.50	71.50	6730
2002-02-07	71.40	73.50	70.50	72.00	12100
2002-02-08	74.00	74.00	70.00	70.70	14780
2002-02-11	71.00	71.00	65.00	65.60	22300
2002-02-12	66.90	74.10	65.00	70.20	12100
2002-02-13	74.30	75.00	71.00	74.50	10480
2002-02-14	75.00	75.00	71.40	71.50	8960
2002-02-15	71.60	75.00	69.00	74.20	18500
2002-02-19	73.00	73.80	70.60	70.80	15930
2002-02-20	75.00	79.80	73.00	77.80	49280
2002-02-21	77.30	86.90	76.50	80.00	41630
2002-02-22	80.50	85.00	68.80	72.60	21570
2002-02-25	71.30	74.00	69.00	69.10	22640
2002-02-26	72.00	75.00	68.00	71.10	19660
2002-02-27	72.00	73.80	70.50	70.50	16390
2002-02-28	73.00	73.40	70.00	71.00	22130
2002-03-01	71.50	74.90	71.20	74.80	15000
2002-03-04	75.00	82.20	74.80	79.90	19710
2002-03-05	79.50	79.80	76.10	76.30	6280
2002-03-06	80.30	85.00	79.30	84.40	23130
2002-03-07	84.00	87.00	82.00	87.00	30610
2002-03-08	86.20	87.10	83.10	85.50	6790
2002-03-11	87.30	90.60	84.70	88.10	13760
2002-03-12	88.20	90.50	85.50	87.50	14440
2002-03-13	87.50	87.50	82.90	84.60	9240
2002-03-14	85.10	86.30	83.30	83.40	3900
2002-03-15	83.50	86.40	81.00	85.00	12870
2002-03-18	85.00	87.10	82.50	83.80	4790
2002-03-19	83.00	86.60	74.90	74.90	13230
2002-03-20	75.90	79.80	75.10	78.60	13270
2002-03-21	76.70	83.60	76.70	83.10	26240
2002-03-22	87.50	87.50	80.70	80.90	8790
2002-03-25	80.70	81.50	79.60	80.60	11520
2002-03-26	81.00	83.00	74.20	79.50	43510
2002-03-27	76.30	79.00	76.20	77.50	19170
2002-03-28	78.30	79.50	75.00	75.50	7210
2002-04-01	76.00	80.10	74.60	79.20	11990
2002-04-02	79.90	81.30	77.30	78.40	6760
2002-04-03	81.00	84.50	78.10	79.90	7740
2002-04-04	83.50	85.20	77.90	84.30	11780
2002-04-05	84.90	88.00	76.70	77.60	14260
2002-04-08	77.00	80.00	74.50	75.60	4440
2002-04-09	75.00	77.00	74.50	74.50	3940
2002-04-10	74.40	74.50	69.50	70.80	12640
2002-04-11	71.50	73.80	69.10	69.20	4880
2002-04-12	70.20	75.40	69.90	75.00	5310
2002-04-15	74.10	78.50	74.00	78.50	7320
2002-04-16	77.50	80.00	77.50	78.10	7780
2002-04-17	78.50	85.00	78.00	81.40	6690
2002-04-18	80.00	87.00	80.00	85.40	12040
2002-04-19	84.20	88.70	81.60	82.30	12170
2002-04-22	85.00	86.70	78.00	79.20	7160
2002-04-23	81.00	81.00	78.00	78.10	4530
2002-04-24	78.00	79.60	78.00	78.00	4590
2002-04-25	78.30	82.40	75.00	79.00	8110
2002-04-26	77.10	80.00	73.90	73.90	5970
2002-04-29	73.90	75.10	68.20	71.90	9980
2002-04-30	71.00	77.20	71.00	77.20	9940
2002-05-01	77.50	78.80	74.10	75.00	1890
2002-05-02	72.10	76.70	72.10	75.30	6680
2002-05-03	77.00	77.50	73.50	75.50	5200
2002-05-06	75.00	76.80	71.00	71.00	5000
2002-05-07	72.70	74.10	67.50	67.60	6100
2002-05-08	71.30	72.50	67.50	69.80	8060
2002-05-09	69.90	72.80	69.80	70.00	5640
2002-05-10	70.90	71.00	68.10	69.40	5510
2002-05-13	70.80	71.00	67.50	68.30	7600
2002-05-14	70.50	74.30	68.20	72.10	10320
2002-05-15	74.80	79.90	72.80	76.10	15360
2002-05-16	76.10	79.00	74.80	76.60	4750
2002-05-17	77.00	78.90	75.10	76.40	5150
2002-05-20	76.30	78.40	73.40	73.60	5540
2002-05-21	75.50	78.60	74.00	76.00	9620
2002-05-22	74.00	76.80	70.70	72.00	10690
2002-05-23	71.90	77.50	71.50	77.30	7240
2002-05-24	77.00	77.60	72.40	72.60	4960
2002-05-28	72.60	76.90	72.50	74.80	5440
2002-05-29	76.00	78.00	72.50	72.70	7310
2002-05-30	74.00	75.20	72.00	72.60	5530
2002-05-31	73.20	76.00	71.20	71.60	6340
2002-06-03	72.90	72.90	66.00	69.90	11870
2002-06-04	67.00	70.00	65.00	68.00	5980
2002-06-05	65.40	73.40	65.30	73.20	4650
2002-06-06	72.80	72.90	67.00	67.00	3370
2002-06-07	68.00	69.70	65.00	68.50	3840
2002-06-10	66.00	69.70	65.00	65.30	4520
2002-06-11	67.80	67.90	60.00	61.30	12720
2002-06-12	61.20	61.90	55.70	57.00	9930
2002-06-13	57.10	59.40	51.90	57.30	8380
2002-06-14	55.50	58.30	49.40	55.00	7920
2002-06-17	54.00	57.00	53.30	53.60	4020
2002-06-18	53.80	55.50	48.80	50.20	15910
2002-06-19	50.00	51.50	45.90	46.10	11570
2002-06-20	46.00	46.50	44.20	44.40	9730
2002-06-21	44.60	47.50	40.20	41.20	16040
2002-06-24	42.60	42.60	40.00	41.70	9030
2002-06-25	41.60	43.50	38.50	41.30	8610
2002-06-26	39.90	45.80	38.80	44.00	10990
2002-06-27	41.50	49.80	41.50	49.80	11650
2002-06-28	49.40	56.80	48.60	54.60	21610
2002-07-01	54.00	54.50	40.00	40.50	10210
2002-07-02	41.60	46.40	39.50	40.00	7540
2002-07-03	40.10	44.10	38.60	43.40	6390
2002-07-05	42.50	48.10	42.50	45.20	5660
2002-07-08	45.30	49.60	45.20	46.70	6550
2002-07-09	49.00	49.30	46.70	47.00	2850
2002-07-10	46.80	49.00	46.80	46.80	5240
2002-07-11	46.80	48.50	45.50	45.50	8520
2002-07-12	47.00	49.30	42.60	43.20	4230
2002-07-15	43.20	47.70	42.20	42.60	7220
2002-07-16	44.40	44.50	38.50	40.10	12340
2002-07-17	41.40	43.10	40.30	43.10	7820
2002-07-18	44.90	46.90	40.00	40.00	6950
2002-07-19	40.00	45.00	39.70	40.70	4710
2002-07-22	41.80	44.50	40.10	43.00	6160
2002-07-23	41.00	43.10	39.60	41.40	4270
2002-07-24	41.10	48.90	38.80	47.40	8050
2002-07-25	48.00	60.50	47.40	53.80	46430
2002-07-26	54.00	54.00	44.50	53.50	12040
2002-07-29	54.10	54.40	45.50	48.20	5650
2002-07-30	47.30	50.00	45.90	48.00	6980
2002-07-31	47.80	48.20	41.30	41.30	5380
2002-08-01	41.20	43.40	40.00	40.30	6570
2002-08-02	40.40	41.00	37.60	37.60	15000
2002-08-05	37.60	41.20	35.40	36.50	9340
2002-08-06	38.50	42.40	34.60	40.30	16990
2002-08-07	42.50	46.90	38.70	43.10	6280
2002-08-08	44.90	45.00	39.70	45.00	3330
2002-08-09	41.30	42.50	40.10	40.30	2220
2002-08-12	42.40	43.90	40.00	43.90	3300
2002-08-13	43.90	43.90	40.40	40.50	1830
2002-08-14	40.20	45.00	40.00	45.00	3750
2002-08-15	46.00	46.00	41.00	41.00	2200
2002-08-16	41.00	45.40	40.00	43.60	3140
2002-08-19	44.30	44.30	40.90	40.90	6290
2002-08-20	41.80	43.90	40.00	42.50	3760
2002-08-21	42.50	43.30	40.00	42.10	2860
2002-08-22	43.00	44.00	40.70	43.90	4040
2002-08-23	44.00	44.70	39.10	39.20	4360
2002-08-26	41.00	42.50	39.50	42.50	5380
2002-08-27	42.50	42.50	39.70	39.70	2810
2002-08-28	39.80	41.90	37.50	37.60	7200
2002-08-29	38.00	41.70	38.00	41.70	2230
2002-08-30	39.30	41.50	38.00	38.00	2740
2002-09-03	39.30	39.30	32.80	33.80	8340
2002-09-04	35.00	36.00	33.90	35.00	4010
2002-09-05	35.00	35.90	32.50	33.10	11360
2002-09-06	33.10	35.00	32.60	34.00	5320
2002-09-09	34.00	34.00	29.00	31.90	9180
2002-09-10	31.50	33.50	30.40	32.50	2390
2002-09-11	31.10	33.40	30.50	31.30	870
2002-09-12	30.90	32.40	29.50	29.80	5290
2002-09-13	30.00	31.90	29.30	31.50	9640
2002-09-16	31.90	33.60	29.50	33.50	6010
2002-09-17	33.50	36.00	28.50	29.70	10300
2002-09-18	29.70	35.40	29.50	35.00	7970
2002-09-19	35.50	37.60	33.10	33.10	5820
2002-09-20	37.00	38.00	31.80	31.80	11600
2002-09-23	33.60	33.60	29.60	29.70	2660
2002-09-24	31.00	34.00	28.10	29.80	11310
2002-09-25	29.50	30.70	28.20	30.00	7550
2002-09-26	30.10	31.00	28.10	29.00	6240
2002-09-27	30.50	30.50	27.30	28.20	5040
2002-09-30	30.70	31.50	26.50	27.00	6700
2002-10-01	28.00	28.00	25.70	26.50	8810
2002-10-02	26.60	27.10	25.20	26.40	3830
2002-10-03	25.50	26.20	21.50	22.50	12170
2002-10-04	22.00	24.30	20.90	24.00	8170
2002-10-07	24.40	26.00	23.10	24.20	4150
2002-10-08	26.00	28.50	23.50	27.40	8960
2002-10-09	27.30	27.80	26.00	26.60	4460
2002-10-10	26.50	28.50	25.00	27.00	6350
2002-10-11	26.80	29.00	25.30	27.90	6570
2002-10-14	27.90	27.90	25.00	26.10	1800
2002-10-15	26.30	28.20	26.30	27.90	5400
2002-10-16	27.20	27.90	25.00	25.90	2750
2002-10-17	25.20	28.90	25.20	27.60	11480
2002-10-18	28.10	28.30	26.20	27.30	1460
2002-10-21	27.00	29.00	26.00	27.70	5040
2002-10-22	26.50	29.30	25.30	25.30	6440
2002-10-23	25.50	27.20	23.90	27.00	4560
2002-10-24	27.20	32.30	25.00	29.90	10060
2002-10-25	29.90	32.30	29.90	32.30	6980
2002-10-28	32.70	32.70	31.30	31.50	9580
2002-10-29	31.60	32.90	31.50	32.60	6370
2002-10-30	33.00	35.00	33.00	33.30	5550
2002-10-31	36.50	40.30	35.50	38.70	16710
2002-11-01	38.80	40.00	35.00	36.50	10230
2002-11-04	38.00	41.30	36.80	37.00	11600
2002-11-05	37.50	38.50	35.50	37.00	14280
2002-11-06	38.20	38.20	33.00	33.40	12100
2002-11-07	33.60	34.50	31.00	33.30	66120
2002-11-08	34.20	35.30	32.50	33.50	4570
2002-11-11	36.00	36.00	28.60	30.30	12800
2002-11-12	31.90	34.70	31.40	33.50	5380
2002-11-13	34.40	34.90	33.00	34.20	11770
2002-11-14	34.90	37.40	34.80	36.00	12910
2002-11-15	35.40	35.90	33.00	34.80	10080
2002-11-18	36.40	37.40	34.30	35.20	16480
2002-11-19	37.30	37.30	34.00	35.00	8900
2002-11-20	36.50	36.50	34.00	35.00	10240
2002-11-21	36.30	36.50	34.80	35.50	14360
2002-11-22	35.60	36.00	33.50	35.00	10260
2002-11-25	35.70	36.50	34.50	35.70	12400
2002-11-26	36.00	36.50	33.20	34.20	10350
2002-11-27	36.20	37.50	33.90	35.90	14790
2002-11-29	36.50	37.00	35.50	36.00	4340
2002-12-02	37.50	39.90	36.00	39.20	17570
2002-12-03	39.80	40.00	36.00	36.00	8210
2002-12-04	35.30	39.50	35.00	38.10	5010
2002-12-05	39.40	39.90	36.20	37.70	7630
2002-12-06	37.40	38.80	35.20	35.20	6980
2002-12-09	36.20	36.50	35.00	35.10	4170
2002-12-10	36.20	39.20	35.90	38.00	5690
2002-12-11	38.30	39.20	36.50	39.20	4740
2002-12-12	39.50	39.50	36.60	37.70	5520
2002-12-13	37.50	39.40	37.00	37.00	4390
2002-12-16	35.90	39.00	35.50	38.60	8680
2002-12-17	38.90	42.00	37.20	41.70	10010
2002-12-18	40.00	42.00	38.50	40.10	8750
2002-12-19	40.90	41.00	36.30	36.50	7400
2002-12-20	38.10	42.40	35.00	36.50	14600
2002-12-23	36.00	36.60	33.10	34.30	11510
2002-12-24	34.40	34.40	33.10	33.80	3600
2002-12-26	36.20	37.00	33.70	34.30	6420
2002-12-27	33.90	34.40	33.00	33.00	8890
2002-12-30	32.80	33.60	30.10	30.40	15320
2002-12-31	30.10	31.80	29.40	30.10	22650
2003-01-02	32.70	32.90	30.50	31.60	6790
2003-01-03	31.20	32.30	30.50	30.70	5670
2003-01-06	30.50	35.20	30.20	35.20	6280
2003-01-07	35.20	35.70	32.00	33.00	11150
2003-01-08	33.10	34.80	32.20	33.60	5570
2003-01-09	34.80	34.80	32.50	33.30	5860
2003-01-10	35.10	35.10	32.60	32.60	5200
2003-01-13	34.90	35.50	32.60	35.10	5590
2003-01-14	34.90	39.50	34.50	39.50	7900
2003-01-15	37.30	40.00	35.60	39.50	10910
2003-01-16	38.60	39.00	36.10	37.00	6290
2003-01-17	36.00	36.40	34.70	35.10	5820
2003-01-21	34.80	38.30	34.80	37.50	4170
2003-01-22	37.50	41.20	35.60	39.50	10640
2003-01-23	40.00	41.50	38.00	41.50	7970
2003-01-24	40.90	41.00	38.40	38.60	8830
2003-01-27	36.90	39.00	35.10	36.40	7090
2003-01-28	36.70	39.80	36.00	39.80	6750
2003-01-29	37.10	42.20	37.10	42.20	10660
2003-01-30	41.50	46.30	41.10	45.00	15270
2003-01-31	46.10	54.10	45.40	49.90	24340
2003-02-03	51.00	52.00	48.50	48.50	11070
2003-02-04	46.30	47.50	38.00	38.10	34080
2003-02-05	37.90	41.00	37.30	39.00	12470
2003-02-06	38.20	40.00	37.90	38.50	5330
2003-02-07	38.60	40.00	38.50	38.70	5720
2003-02-10	39.20	40.00	38.50	39.50	3110
2003-02-11	38.50	39.40	36.80	36.80	3880
2003-02-12	36.50	37.50	33.50	35.10	7940
2003-02-13	32.30	37.00	32.00	36.00	8930
2003-02-14	35.80	36.80	34.80	34.80	2310
2003-02-18	35.60	37.40	35.10	35.20	2450
2003-02-19	35.00	36.40	34.80	35.00	2210
2003-02-20	36.50	37.00	34.80	35.00	3460
2003-02-21	36.90	36.90	34.80	35.10	2910
2003-02-24	35.00	35.50	34.80	35.10	6450
2003-02-25	33.80	36.50	33.80	36.50	4820
2003-02-26	35.30	36.50	35.00	36.40	4640
2003-02-27	35.00	36.40	33.50	33.60	5650
2003-02-28	32.90	33.70	30.90	32.30	10020
2003-03-03	41.90	43.70	38.10	38.50	74170
2003-03-04	39.30	39.80	37.60	39.30	40340
2003-03-05	39.40	39.40	38.10	38.10	11750
2003-03-06	39.70	39.70	36.00	37.60	6440
2003-03-07	37.50	37.60	35.70	36.50	7010
2003-03-10	35.10	36.90	32.40	32.60	25360
2003-03-11	33.00	35.90	32.50	35.00	46750
2003-03-12	35.00	35.00	33.00	34.50	7170
2003-03-13	35.40	36.70	34.20	35.50	11380
2003-03-14	34.80	36.00	34.80	35.60	8080
2003-03-17	35.10	37.70	33.60	37.50	9250
2003-03-18	38.90	39.50	37.90	39.20	6720
2003-03-19	38.50	38.80	36.00	37.50	6870
2003-03-20	37.50	38.70	36.00	37.40	6070
2003-03-21	40.00	40.00	36.50	37.50	10500
2003-03-24	36.50	40.00	36.50	39.10	7200
2003-03-25	40.50	41.00	39.00	39.80	10630
2003-03-26	41.00	41.00	39.00	39.10	7640
2003-03-27	38.40	40.00	38.40	39.70	2740
2003-03-28	40.10	41.80	39.10	39.10	5570
2003-03-31	39.70	40.40	35.90	36.00	89300
2003-04-01	39.10	39.90	33.00	33.40	45540
2003-04-02	34.90	35.30	32.70	35.20	20640
2003-04-03	36.50	36.90	33.20	33.20	24170
2003-04-04	34.70	34.70	33.20	34.30	11730
2003-04-07	35.30	36.00	33.10	34.00	10280
2003-04-08	33.70	34.30	32.60	34.10	7230
2003-04-09	34.50	34.50	32.50	33.20	5500
2003-04-10	33.50	34.00	32.40	32.60	8430
2003-04-11	33.80	33.80	32.00	32.00	8410
2003-04-14	32.50	32.60	31.80	32.10	5690
2003-04-15	32.90	32.90	31.80	32.00	4450
2003-04-16	35.50	35.50	32.20	34.00	8760
2003-04-17	35.00	35.00	33.90	34.40	8000
2003-04-21	35.00	35.00	34.00	34.00	13100
2003-04-22	34.00	34.50	33.00	34.50	6860
2003-04-23	35.20	37.20	35.10	36.90	31900
2003-04-24	37.00	37.00	35.80	36.10	4760
2003-04-25	37.00	37.00	35.80	35.90	2540
2003-04-28	35.00	36.80	35.00	36.80	3210
2003-04-29	37.00	37.00	35.00	36.60	5260
2003-04-30	36.80	37.10	35.20	36.50	5300
2003-05-01	36.80	36.80	36.00	36.40	2420
2003-05-02	36.10	37.00	36.10	36.40	5650
2003-05-05	36.50	37.10	36.10	37.00	6430
2003-05-06	36.50	37.10	36.20	36.60	12140
2003-05-07	36.90	37.70	36.60	37.00	15870
2003-05-08	37.00	37.60	35.50	35.50	7250
2003-05-09	35.50	35.50	34.60	35.30	7120
2003-05-12	33.00	35.00	33.00	34.80	10760
2003-05-13	34.10	36.00	34.00	35.40	7090
2003-05-14	36.50	37.00	34.60	36.20	10950
2003-05-15	36.90	37.50	35.80	36.60	6470
2003-05-16	34.20	37.50	33.50	36.60	3700
2003-05-19	37.30	37.40	34.80	35.10	5870
2003-05-20	34.30	35.50	34.10	35.00	5710
2003-05-21	34.80	35.80	34.80	35.70	4230
2003-05-22	35.00	36.10	34.50	36.10	8370
2003-05-23	35.50	36.20	35.50	36.00	6660
2003-05-27	35.80	37.40	35.20	37.40	7340
2003-05-28	37.40	41.80	37.00	41.50	18630
2003-05-29	41.80	43.00	40.00	40.00	14760
2003-05-30	41.20	42.80	40.10	41.60	7760
2003-06-02	44.00	47.90	42.60	47.00	15320
2003-06-03	48.00	54.90	46.00	54.30	16980
2003-06-04	54.30	54.30	47.40	53.40	17860
2003-06-05	53.10	53.80	51.10	51.20	4340
2003-06-06	51.80	57.50	50.00	51.00	13430
2003-06-09	52.20	52.20	45.60	46.00	14120
2003-06-10	45.50	48.50	43.50	45.00	8030
2003-06-11	45.90	45.90	42.60	44.10	12050
2003-06-12	43.10	44.40	42.20	42.70	7890
2003-06-13	42.60	45.60	42.00	43.60	23100
2003-06-16	43.40	44.80	42.70	44.50	4350
2003-06-17	43.70	45.60	43.70	45.50	9150
2003-06-18	46.40	46.50	44.90	45.00	8160
2003-06-19	46.00	49.30	45.60	47.40	6230
2003-06-20	47.50	49.30	46.60	46.60	6790
2003-06-23	46.80	47.90	42.00	42.10	10580
2003-06-24	44.00	46.70	44.00	45.60	5920
2003-06-25	46.40	47.40	44.30	45.10	4290
2003-06-26	45.10	55.00	44.90	53.90	24970
2003-06-27	55.20	73.50	53.20	59.10	65740
2003-06-30	59.10	65.00	55.40	61.30	92760
2003-07-01	60.00	64.50	56.90	62.10	21670
2003-07-02	62.50	62.50	58.80	59.70	18010
2003-07-03	58.30	60.10	52.50	52.60	27560
2003-07-07	56.00	56.40	50.50	50.60	37940
2003-07-08	50.70	51.70	49.50	49.70	33910
2003-07-09	51.20	53.00	51.00	51.00	43350
2003-07-10	52.00	52.30	50.30	51.60	36550
2003-07-11	53.50	57.90	51.70	57.90	51580
2003-07-14	62.00	64.80	60.30	62.30	44610
2003-07-15	62.20	62.20	59.60	61.40	15680
2003-07-16	61.00	62.00	57.00	59.50	9990
2003-07-17	55.90	60.00	55.50	58.10	13930
2003-07-18	58.40	62.50	58.40	60.40	17620
2003-07-21	57.40	60.20	57.20	59.10	7370
2003-07-22	56.80	62.00	56.80	61.00	8010
2003-07-23	62.90	62.90	59.00	61.20	12350
2003-07-24	63.90	68.90	61.90	65.10	25890
2003-07-25	68.80	68.80	63.70	67.70	9730
2003-07-28	69.40	74.40	65.00	71.00	32930
2003-07-29	74.40	86.00	71.20	85.00	49930
2003-07-30	88.00	95.00	79.90	82.60	45200
2003-07-31	85.00	85.00	78.90	80.40	19770
2003-08-01	86.20	86.20	81.20	83.90	10620
2003-08-04	87.80	87.90	82.50	86.80	15330
2003-08-05	87.20	87.90	82.80	83.10	11410
2003-08-06	80.10	83.00	78.00	79.50	29270
2003-08-07	79.20	80.00	72.60	78.40	18410
2003-08-08	76.00	78.40	75.10	77.50	8380
2003-08-11	76.50	79.20	76.10	78.10	6610
2003-08-12	78.50	83.00	78.10	82.10	14060
2003-08-13	83.00	92.40	82.90	87.60	30560
2003-08-14	87.40	94.90	86.90	92.50	33840
2003-08-15	113.00	134.90	113.00	132.00	443290
2003-08-18	129.50	129.70	117.80	121.60	302020
2003-08-19	117.10	118.50	113.20	117.70	87680
2003-08-20	118.20	119.40	110.00	111.90	77040
2003-08-21	115.20	117.50	110.50	114.50	52180
2003-08-22	121.50	122.50	115.70	116.00	62170
2003-08-25	112.10	122.00	110.00	122.00	56370
2003-08-26	121.00	137.60	121.00	134.00	149110
2003-08-27	132.60	135.00	122.80	124.70	85400
2003-08-28	122.50	127.00	122.50	123.60	39210
2003-08-29	125.00	127.10	120.00	121.90	40960
2003-09-02	127.00	130.00	122.40	129.50	54400
2003-09-03	132.30	138.50	129.50	133.00	56110
2003-09-04	133.40	135.20	128.50	132.40	33850
2003-09-05	130.00	133.90	129.20	133.00	32380
2003-09-08	133.20	134.60	129.50	130.30	50350
2003-09-09	129.50	131.00	126.00	126.10	51040
2003-09-10	126.10	128.90	122.00	122.50	30170
2003-09-11	123.50	126.00	119.00	121.90	26240
2003-09-12	122.90	124.40	119.00	123.10	12820
2003-09-15	121.00	122.10	115.00	115.50	30130
2003-09-16	115.10	116.80	108.00	113.20	66800
2003-09-17	111.90	113.50	110.00	112.50	20710
2003-09-18	115.40	117.50	110.40	116.10	23420
2003-09-19	113.10	118.40	113.00	116.50	21980
2003-09-22	115.00	116.50	108.50	111.50	21140
2003-09-23	110.10	114.40	110.10	113.00	17420
2003-09-24	113.80	120.80	110.60	113.00	25190
2003-09-25	113.50	114.70	108.70	108.80	21620
2003-09-26	108.10	108.30	100.00	100.10	41230
2003-09-29	100.10	105.60	100.10	102.90	44140
2003-09-30	103.00	104.80	99.40	103.30	26210
2003-10-01	104.00	107.50	103.70	106.50	29500
2003-10-02	107.90	111.30	105.00	105.10	45630
2003-10-03	105.00	116.80	104.00	110.00	302320
2003-10-06	109.60	111.50	101.50	109.50	75320
2003-10-07	108.00	114.60	106.50	111.80	75340
2003-10-08	113.50	118.70	111.90	112.70	54570
2003-10-09	115.50	117.20	113.00	113.70	57670
2003-10-10	115.50	115.50	110.30	110.40	25840
2003-10-13	111.10	112.00	108.00	111.40	32030
2003-10-14	111.90	111.90	107.50	109.50	24250
2003-10-15	110.50	110.60	104.00	105.70	36570
2003-10-16	105.60	106.70	103.30	104.50	21650
2003-10-17	107.50	111.90	102.20	103.40	43850
2003-10-20	104.50	108.20	102.60	103.90	20920
2003-10-21	105.60	105.90	102.60	105.80	20500
2003-10-22	104.60	106.00	103.10	105.00	18780
2003-10-23	102.70	103.40	96.50	97.50	44980
2003-10-24	97.50	98.00	91.50	93.80	64860
2003-10-27	94.00	96.50	94.00	95.10	31940
2003-10-28	96.10	102.00	95.80	100.90	24580
2003-10-29	102.20	102.50	99.80	102.50	11420
2003-10-30	102.50	102.50	99.20	100.50	13770
2003-10-31	101.10	102.00	95.50	96.50	19990
2003-11-03	95.20	102.20	95.10	99.20	20540
2003-11-04	100.40	100.40	98.00	99.40	7740
2003-11-05	98.70	100.00	97.00	97.00	16830
2003-11-06	96.90	101.50	91.00	101.50	58940
2003-11-07	101.80	105.80	101.50	103.90	23120
2003-11-10	103.90	109.60	100.50	109.00	33460
2003-11-11	109.00	109.30	103.40	108.00	20460
2003-11-12	109.40	109.50	103.90	108.50	17090
2003-11-13	110.00	110.00	105.60	106.20	15330
2003-11-14	106.50	117.40	106.10	110.50	62730
2003-11-17	111.10	111.50	107.00	108.60	19170
2003-11-18	110.60	111.10	103.50	104.00	23750
2003-11-19	106.50	107.50	103.50	107.50	12110
2003-11-20	107.00	108.80	105.60	105.80	13020
2003-11-21	107.70	107.70	103.60	103.80	9050
2003-11-24	105.00	106.90	102.30	103.80	20880
2003-11-25	105.00	107.00	103.00	105.30	12780
2003-11-26	107.60	108.20	101.80	105.20	20920
2003-11-28	105.30	106.60	104.20	105.30	7440
2003-12-01	108.90	114.50	107.50	114.00	29080
2003-12-02	115.00	122.50	113.00	117.10	44440
2003-12-03	120.00	124.10	117.50	122.80	25660
2003-12-04	124.90	124.90	114.90	115.30	31440
2003-12-05	115.80	118.50	114.50	115.90	17840
2003-12-08	116.40	117.90	113.50	117.30	18530
2003-12-09	116.50	119.00	115.00	116.60	17480
2003-12-10	116.10	117.00	106.20	111.10	26480
2003-12-11	110.50	117.00	107.10	116.90	25350
2003-12-12	116.80	117.50	115.00	115.50	9820
2003-12-15	118.70	119.00	111.80	111.80	12680
2003-12-16	113.40	116.90	112.90	115.20	18700
2003-12-17	114.50	116.50	112.50	113.50	8190
2003-12-18	113.10	116.00	112.90	116.00	9070
2003-12-19	115.40	125.00	115.40	122.50	40150
2003-12-22	122.40	122.40	119.40	120.50	13720
2003-12-23	120.50	122.40	117.50	120.30	15650
2003-12-24	122.60	122.60	117.60	118.50	5400
2003-12-26	118.50	121.50	118.00	119.60	4510
2003-12-29	120.00	136.50	120.00	136.00	58180
2003-12-30	137.40	146.70	136.60	144.40	54650
2003-12-31	144.30	146.00	137.90	138.60	30070
2004-01-02	138.60	140.50	135.30	137.10	24350
2004-01-05	144.00	145.00	140.00	143.90	31950
2004-01-06	142.00	152.00	141.70	151.10	49010
2004-01-07	153.30	156.30	151.60	156.30	50110
2004-01-08	158.00	164.00	156.30	164.00	38960
2004-01-09	164.70	167.50	160.00	165.00	45430
2004-01-12	165.90	168.80	164.50	167.70	29320
2004-01-13	169.00	170.00	160.00	162.60	21790
2004-01-14	162.80	177.00	162.60	169.10	48050
2004-01-15	169.50	172.00	165.50	166.60	20770
2004-01-16	167.50	169.70	165.80	167.00	16500
2004-01-20	169.50	187.90	169.30	183.90	43310
2004-01-21	185.00	196.90	182.90	196.90	53050
2004-01-22	197.00	199.50	181.20	185.50	58530
2004-01-23	184.60	186.80	172.50	176.90	52090
2004-01-26	185.40	190.30	178.10	190.30	58650
2004-01-27	190.40	192.20	182.50	183.00	38210
2004-01-28	175.20	176.10	159.10	159.50	94770
2004-01-29	158.90	160.00	151.20	155.60	44060
2004-01-30	156.00	166.30	155.20	166.10	30520
2004-02-02	167.90	171.90	161.60	163.00	35300
2004-02-03	161.90	170.90	161.90	170.90	22370
2004-02-04	170.00	172.40	160.30	162.90	24570
2004-02-05	149.80	152.40	145.10	152.30	68880
2004-02-06	152.40	166.00	151.20	154.90	36780
2004-02-09	153.00	159.50	152.70	152.80	41930
2004-02-10	154.70	158.40	152.80	156.60	12690
2004-02-11	157.50	165.00	157.40	159.90	19710
2004-02-12	160.00	165.70	159.00	159.20	27660
2004-02-13	160.50	162.50	153.80	156.10	18040
2004-02-17	154.00	161.60	153.80	160.00	20380
2004-02-18	160.20	164.30	158.50	159.90	14710
2004-02-19	160.00	162.40	156.70	156.70	15330
2004-02-20	156.00	156.00	147.70	150.70	28790
2004-02-23	150.00	150.80	140.80	144.80	26110
2004-02-24	142.50	143.20	134.90	135.30	56940
2004-02-25	135.20	140.00	134.90	137.80	47160
2004-02-26	138.90	141.10	137.20	141.00	33660
2004-02-27	138.90	140.30	137.50	137.90	19020
2004-03-01	138.60	140.00	136.30	137.00	19750
2004-03-02	136.10	139.60	133.00	133.60	31550
2004-03-03	133.00	133.80	126.30	129.60	65980
2004-03-04	127.50	130.00	125.20	125.50	47190
2004-03-05	125.50	131.60	124.40	130.80	40410
2004-03-08	131.10	133.10	127.60	127.60	18330
2004-03-09	130.30	130.30	124.50	125.20	19290
2004-03-10	128.40	129.80	124.50	124.60	25720
2004-03-11	124.10	127.10	121.60	122.90	47210
2004-03-12	124.60	126.00	120.70	123.90	26040
2004-03-15	123.80	123.80	118.50	118.90	21140
2004-03-16	120.90	122.00	114.10	115.40	27060
2004-03-17	114.00	121.90	114.00	121.10	23920
2004-03-18	121.50	121.50	114.00	116.50	19050
2004-03-19	117.70	125.30	116.10	118.10	40790
2004-03-22	118.80	121.00	115.70	117.80	19650
2004-03-23	117.80	122.50	115.70	115.90	24040
2004-03-24	115.60	117.70	112.90	113.00	19830
2004-03-25	112.90	119.70	112.90	117.00	15580
2004-03-26	119.10	122.50	115.60	121.80	19360
2004-03-29	122.20	133.20	122.10	132.80	42880
2004-03-30	131.30	132.90	127.50	129.10	24940
2004-03-31	129.50	132.00	126.40	128.40	16730
2004-04-01	131.00	138.00	129.60	132.50	26020
2004-04-02	135.00	138.80	132.80	135.00	15940
2004-04-05	135.60	139.80	134.00	138.50	15650
2004-04-06	138.00	142.00	135.50	140.40	23530
2004-04-07	141.00	143.90	137.80	143.50	27090
2004-04-08	145.00	148.20	143.60	145.80	24220
2004-04-12	147.00	150.70	145.80	149.50	27480
2004-04-13	150.00	150.70	140.70	142.00	23390
2004-04-14	140.50	145.00	139.50	139.60	11160
2004-04-15	139.80	142.50	139.00	139.20	15040
2004-04-16	139.60	141.70	135.60	140.90	11490
2004-04-19	140.90	141.80	139.40	140.80	14500
2004-04-20	141.30	143.40	139.00	139.00	16860
2004-04-21	141.30	141.30	137.60	139.60	12880
2004-04-22	139.00	141.70	137.10	141.70	16430
2004-04-23	139.10	144.30	139.10	143.50	11250
2004-04-26	142.10	143.90	139.20	139.40	9800
2004-04-27	141.90	142.50	135.50	137.70	13380
2004-04-28	137.00	138.40	132.50	136.30	17180
2004-04-29	136.70	137.50	128.20	130.70	20040
2004-04-30	131.30	132.10	121.40	126.30	21560
2004-05-03	124.30	130.40	122.20	128.60	16980
2004-05-04	127.10	131.00	125.30	128.60	9330
2004-05-05	128.60	131.40	128.60	130.70	8340
2004-05-06	129.80	131.40	127.00	128.00	13280
2004-05-07	128.70	133.50	126.50	128.20	11000
2004-05-10	126.50	126.90	117.00	123.20	26390
2004-05-11	121.20	123.40	119.60	120.30	34190
2004-05-12	119.20	121.80	112.90	115.00	37170
2004-05-13	115.40	125.00	109.00	120.00	30170
2004-05-14	122.30	122.70	119.30	120.10	16730
2004-05-17	117.40	118.70	113.70	115.20	19380
2004-05-18	115.00	123.60	115.00	122.60	11660
2004-05-19	123.10	128.30	117.60	118.60	10640
2004-05-20	117.50	119.00	116.00	116.10	8470
2004-05-21	116.50	119.50	116.10	116.90	11800
2004-05-24	117.30	120.40	115.50	119.50	14220
2004-05-25	121.20	125.90	118.40	125.10	13300
2004-05-26	126.50	127.50	125.60	127.00	9070
2004-05-27	125.60	129.20	123.60	125.50	15560
2004-05-28	125.70	128.40	124.20	125.60	7180
2004-06-01	123.60	126.20	120.50	125.90	8520
2004-06-02	125.20	127.50	125.20	125.50	7960
2004-06-03	125.30	127.30	122.50	123.80	8150
2004-06-04	122.60	124.90	122.00	122.60	5010
2004-06-07	122.50	127.40	122.50	127.40	7760
2004-06-08	125.90	126.90	121.90	124.10	4680
2004-06-09	122.60	125.90	122.60	122.60	6690
2004-06-10	124.00	125.40	122.60	123.80	8190
2004-06-14	123.80	125.00	122.80	123.80	14670
2004-06-15	124.10	126.00	123.30	125.90	12230
2004-06-16	126.00	126.00	123.60	125.00	10240
2004-06-17	124.40	129.20	123.50	127.30	18440
2004-06-18	128.00	130.40	126.30	130.10	11940
2004-06-21	129.50	137.80	129.50	136.00	26920
2004-06-22	137.90	137.90	132.70	136.60	13360
2004-06-23	137.50	137.90	134.60	136.80	11040
2004-06-24	137.10	142.20	135.30	139.10	33790
2004-06-25	140.20	142.30	131.60	136.50	165450
2004-06-28	137.70	137.70	128.00	130.30	22930
2004-06-29	130.50	134.10	129.00	131.10	19410
2004-06-30	132.00	132.10	129.40	130.80	12360
2004-07-01	130.50	130.90	126.60	128.30	11770
2004-07-02	126.50	127.80	122.60	125.40	12240
2004-07-06	125.70	127.30	121.70	122.70	19870
2004-07-07	122.00	124.50	121.60	121.60	13280
2004-07-08	121.40	121.70	112.40	116.20	21710
2004-07-09	116.80	117.90	115.00	117.30	9900
2004-07-12	116.90	117.00	113.50	114.50	12890
2004-07-13	113.60	114.50	108.50	112.80	13090
2004-07-14	110.70	114.70	109.00	111.00	10550
2004-07-15	112.90	112.90	107.80	109.00	8560
2004-07-16	107.90	109.70	103.20	108.30	21410
2004-07-19	106.80	108.20	97.40	102.90	18930
2004-07-20	100.40	108.00	97.90	108.00	32440
2004-07-21	108.80	108.80	99.80	100.10	16250
2004-07-22	99.60	102.40	97.10	101.70	20810
2004-07-23	100.50	102.90	91.90	95.80	19390
2004-07-26	96.30	97.00	90.50	92.20	18650
2004-07-27	90.10	94.40	90.10	93.30	19090
2004-07-28	93.40	99.20	92.30	99.20	18130
2004-07-29	99.10	100.60	97.00	99.00	27120
2004-07-30	99.00	104.80	98.00	101.40	15470
2004-08-02	101.50	101.50	95.60	96.60	15960
2004-08-03	97.30	98.50	93.80	93.80	11500
2004-08-04	93.80	94.40	90.50	92.40	10140
2004-08-05	93.60	103.50	93.60	102.10	35660
2004-08-06	100.00	101.60	100.00	100.70	19220
2004-08-09	101.70	102.20	96.90	97.40	17410
2004-08-10	98.50	104.20	97.70	104.20	17170
2004-08-11	102.90	103.50	99.00	102.20	12760
2004-08-12	101.00	102.10	98.20	99.60	10040
2004-08-13	97.70	99.70	97.20	97.40	9530
2004-08-16	97.90	105.30	97.50	103.40	10390
2004-08-17	104.00	105.50	101.00	105.40	10330
2004-08-18	108.00	109.10	103.50	109.00	11530
2004-08-19	109.40	109.40	106.50	109.00	14460
2004-08-20	108.60	111.40	108.60	111.00	17900
2004-08-23	112.00	112.00	109.50	110.00	15610
2004-08-24	110.90	111.90	109.60	111.00	15230
2004-08-25	111.80	113.70	110.10	113.20	7560
2004-08-26	113.30	115.40	112.90	113.10	9730
2004-08-27	113.40	117.30	112.90	116.00	9500
2004-08-30	116.50	119.60	116.50	118.00	15220
2004-08-31	119.10	119.80	117.20	119.50	9320
2004-09-01	119.90	127.10	119.10	124.60	19600
2004-09-02	124.30	129.50	122.70	128.60	21680
2004-09-03	128.00	132.40	124.10	125.00	22250
2004-09-07	126.70	127.00	124.00	125.50	20020
2004-09-08	125.50	126.40	122.70	123.60	20800
2004-09-09	123.90	127.10	123.30	123.90	12730
2004-09-10	125.40	127.20	121.80	126.40	8380
2004-09-13	127.80	131.70	125.50	130.00	11600
2004-09-14	130.30	131.30	127.80	128.60	8700
2004-09-15	130.00	130.70	126.60	128.60	7560
2004-09-16	128.60	130.50	127.80	129.00	8920
2004-09-17	130.10	133.60	127.00	129.30	15140
2004-09-20	127.20	131.00	127.20	128.80	7640
2004-09-21	130.30	130.60	127.30	128.50	6670
2004-09-22	128.20	128.20	122.30	123.00	14800
2004-09-23	119.90	122.20	119.10	119.60	12300
2004-09-24	119.90	123.00	119.50	119.50	13190
2004-09-27	119.30	119.70	117.10	117.10	13360
2004-09-28	116.90	120.00	116.00	119.50	15510
2004-09-29	120.20	122.40	118.70	122.40	10370
2004-09-30	123.50	124.80	122.80	124.20	12930
2004-10-01	125.00	127.70	123.80	127.50	12620
2004-10-04	129.00	132.30	128.20	128.90	18840
2004-10-05	129.40	130.00	123.20	124.30	19720
2004-10-06	123.80	126.50	122.80	124.80	10340
2004-10-07	126.00	129.40	124.80	126.30	17360
2004-10-08	126.40	127.40	120.70	121.00	13040
2004-10-11	121.50	121.50	116.60	118.00	14200
2004-10-12	117.50	119.20	116.00	117.70	8840
2004-10-13	119.20	121.60	116.80	118.10	13670
2004-10-14	117.90	117.90	109.70	109.90	17790
2004-10-15	110.50	111.50	107.70	108.30	20450
2004-10-18	108.40	108.90	105.50	107.00	18690
2004-10-19	107.00	109.50	106.50	107.10	17080
2004-10-20	105.50	107.60	105.20	106.80	13260
2004-10-21	107.00	112.10	106.30	112.10	22250
2004-10-22	110.10	115.00	108.00	108.30	15720
2004-10-25	108.00	111.50	107.50	108.10	15880
2004-10-26	110.80	114.40	107.50	113.60	34070
2004-10-27	112.30	116.00	110.50	115.20	21780
2004-10-28	113.50	116.00	112.00	113.10	13080
2004-10-29	116.70	116.70	112.60	115.60	10760
2004-11-01	116.00	116.60	113.30	115.60	9920
2004-11-02	116.50	119.90	115.10	119.00	21940
2004-11-03	120.00	124.10	119.00	122.00	27020
2004-11-04	122.20	124.30	117.50	123.50	21270
2004-11-05	124.20	125.00	121.40	122.70	9860
2004-11-08	124.70	124.70	120.90	122.20	8580
2004-11-09	120.50	121.70	118.50	120.70	7220
2004-11-10	121.60	124.30	119.70	123.30	9270
2004-11-11	124.60	126.80	121.60	125.50	20530
2004-11-12	122.50	126.00	119.50	122.60	17730
2004-11-15	121.00	122.60	121.00	122.40	10480
2004-11-16	123.30	124.50	119.40	120.70	13440
2004-11-17	118.80	124.60	118.80	122.70	8680
2004-11-18	123.30	124.20	121.40	122.00	5930
2004-11-19	123.30	123.30	114.80	116.60	12920
2004-11-22	116.00	126.30	114.20	126.10	18650
2004-11-23	123.80	126.30	120.70	122.30	11480
2004-11-24	123.80	140.40	119.00	138.10	55210
2004-11-26	139.90	140.00	136.00	139.60	13640
2004-11-29	139.80	141.00	136.00	140.80	23340
2004-11-30	139.20	143.00	137.90	138.50	20930
2004-12-01	140.00	141.50	137.30	140.70	22130
2004-12-02	140.50	140.80	137.70	140.80	13260
2004-12-03	138.10	140.80	135.00	137.10	9660
2004-12-06	137.20	141.80	135.00	140.20	22780
2004-12-07	142.40	142.50	136.70	137.40	25360
2004-12-08	136.70	137.70	135.60	136.40	22020
2004-12-09	135.00	139.00	134.10	137.80	12340
2004-12-10	139.00	139.70	134.20	137.20	12120
2004-12-13	138.30	145.70	136.60	144.60	36430
2004-12-14	146.00	149.70	144.80	149.50	38080
2004-12-15	149.80	151.00	146.50	150.70	43200
2004-12-16	150.70	150.70	147.90	150.30	17960
2004-12-17	149.60	150.70	148.40	150.30	18520
2004-12-20	150.70	150.70	148.30	149.30	12820
2004-12-21	150.70	150.70	146.20	148.50	11770
2004-12-22	149.00	150.70	148.10	149.30	16880
2004-12-23	150.00	151.00	148.80	150.00	11850
2004-12-27	150.70	151.10	147.50	150.00	11680
2004-12-28	150.00	151.30	149.30	150.70	11970
2004-12-29	150.00	150.70	147.10	149.90	6780
2004-12-30	150.00	150.50	149.20	150.40	5060
2004-12-31	150.00	150.40	147.60	148.90	11470
2005-01-03	148.60	149.80	141.90	143.00	22550
2005-01-04	142.00	145.30	129.40	132.70	44590
2005-01-05	130.00	132.70	127.00	127.30	24430
2005-01-06	127.70	132.40	124.40	129.20	27120
2005-01-07	130.50	130.50	125.20	128.10	19960
2005-01-10	129.00	130.60	125.50	129.10	20840
2005-01-11	122.10	126.20	118.30	120.70	34380
2005-01-12	120.00	122.40	113.10	117.60	36960
2005-01-13	121.10	123.20	116.30	118.10	19160
2005-01-14	117.60	121.20	117.00	120.30	8680
2005-01-18	121.90	124.50	119.50	122.30	13150
2005-01-19	121.50	123.30	118.20	118.50	12900
2005-01-20	119.10	119.10	115.70	115.90	9430
2005-01-21	115.20	118.50	114.60	116.60	12140
2005-01-24	116.00	116.20	107.50	110.00	21610
2005-01-25	111.30	114.40	110.00	112.60	11030
2005-01-26	113.30	118.00	111.50	117.90	7960
2005-01-27	118.20	120.30	116.40	117.70	11880
2005-01-28	116.90	121.00	114.20	115.00	15140
2005-01-31	117.50	122.50	115.20	116.90	9210
2005-02-01	119.30	120.70	114.80	115.90	15460
2005-02-02	115.00	116.30	111.80	113.50	11240
2005-02-03	116.90	130.40	114.40	126.60	55590
2005-02-04	126.00	128.30	120.60	122.70	25210
2005-02-07	123.80	125.00	120.00	120.40	16480
2005-02-08	122.00	123.00	120.50	122.50	13930
2005-02-09	121.50	124.30	116.40	116.70	20140
2005-02-10	118.00	121.50	117.00	117.00	14070
2005-02-11	115.60	118.90	114.20	118.70	10120
2005-02-14	116.80	118.40	115.50	117.00	8080
2005-02-15	116.10	118.20	113.60	114.70	12940
2005-02-16	113.40	118.20	113.40	117.10	7900
2005-02-17	115.00	118.20	111.20	111.80	10140
2005-02-18	113.60	116.40	111.00	111.50	15850
2005-02-22	111.00	111.40	104.20	105.20	46670
2005-02-23	106.10	113.60	105.10	105.40	56330
2005-02-24	106.50	106.60	101.80	105.00	274910
2005-02-25	105.20	106.20	105.10	105.80	53930
2005-02-28	105.50	107.60	105.20	106.80	50690
2005-03-01	107.30	107.70	106.30	107.20	29960
2005-03-02	107.50	109.40	105.50	107.80	18050
2005-03-03	108.60	109.50	107.60	108.40	16760
2005-03-04	108.40	109.90	106.80	108.70	16270
2005-03-07	109.50	111.80	108.80	111.10	31330
2005-03-08	112.30	112.80	108.90	109.70	23780
2005-03-09	108.90	112.20	106.50	106.50	23750
2005-03-10	107.50	109.00	105.60	108.10	28040
2005-03-11	108.90	109.00	104.10	104.20	19920
2005-03-14	103.50	105.90	103.10	105.60	15770
2005-03-15	105.00	105.30	103.30	104.20	8390
2005-03-16	104.10	104.50	102.50	104.50	14400
2005-03-17	103.10	104.40	100.00	101.90	18630
2005-03-18	101.50	101.90	99.60	101.90	22280
2005-03-21	100.30	101.50	97.00	98.20	19800
2005-03-22	98.80	102.10	97.80	100.90	26460
2005-03-23	103.00	105.30	101.40	104.20	28130
2005-03-24	106.00	106.50	102.50	102.70	19040
2005-03-28	102.60	105.30	101.80	102.20	14420
2005-03-29	101.10	103.50	97.90	98.60	19930
2005-03-30	97.80	100.50	97.80	100.20	34140
2005-03-31	98.70	101.00	97.60	99.80	47190
2005-04-01	102.00	102.50	98.00	100.10	16980
2005-04-04	100.10	101.70	99.20	100.30	14820
2005-04-05	101.30	101.30	99.00	100.20	13140
2005-04-06	101.70	106.40	101.00	106.20	27070
2005-04-07	105.10	108.20	104.80	107.90	24500
2005-04-08	107.90	111.60	107.90	111.60	30160
2005-04-11	112.50	114.50	107.50	108.40	22520
2005-04-12	107.40	109.70	106.40	108.90	25070
2005-04-13	108.40	110.10	103.40	104.30	10590
2005-04-14	103.80	105.20	98.90	100.50	16850
2005-04-15	100.40	101.10	95.70	96.20	21690
2005-04-18	96.60	98.30	95.50	95.90	17550
2005-04-19	97.80	98.40	95.80	97.60	13110
2005-04-20	98.40	98.40	95.10	95.20	15100
2005-04-21	97.10	101.80	95.00	100.00	17100
2005-04-22	101.30	101.50	96.00	97.70	25200
2005-04-25	97.00	99.90	92.00	93.90	28760
2005-04-26	94.80	95.30	88.60	92.00	30650
2005-04-27	92.20	92.20	89.60	90.80	22870
2005-04-28	90.80	90.80	87.00	87.20	21950
2005-04-29	86.80	88.30	86.40	87.50	21960
2005-05-02	88.40	90.30	86.20	88.20	25110
2005-05-03	90.00	90.30	85.40	87.10	22520
2005-05-04	88.20	95.00	88.20	93.50	23240
2005-05-05	94.20	95.00	92.10	92.60	11640
2005-05-06	94.30	94.90	92.30	92.50	12590
2005-05-09	93.80	96.50	93.00	95.30	24550
2005-05-10	95.70	99.00	95.30	98.50	31440
2005-05-11	99.10	99.20	96.10	98.80	21770
2005-05-12	98.70	99.50	86.00	93.60	61350
2005-05-13	92.90	93.30	87.20	87.70	39540
2005-05-16	87.30	89.10	85.50	86.00	39800
2005-05-17	86.40	86.50	83.60	84.80	33070
2005-05-18	83.80	86.00	83.70	84.50	34100
2005-05-19	84.30	84.50	82.80	83.70	16880
2005-05-20	83.00	92.20	80.70	91.30	46600
2005-05-23	92.00	94.20	88.20	91.30	33840
2005-05-24	92.00	92.30	88.90	90.60	11370
2005-05-25	90.00	93.00	88.90	89.50	15830
2005-05-26	90.00	91.40	89.50	91.40	15120
2005-05-27	91.40	91.40	69.10	87.50	84610
2005-05-31	88.20	89.80	87.50	88.50	15540
2005-06-01	88.50	89.60	86.10	89.10	15480
2005-06-02	89.50	90.60	86.50	87.70	16440
2005-06-03	88.10	88.50	84.10	85.00	19740
2005-06-06	85.00	85.00	83.30	83.40	13500
2005-06-07	83.50	84.20	79.00	79.80	30960
2005-06-08	80.00	81.30	76.10	78.80	50630
2005-06-09	78.60	79.70	75.10	78.10	21630
2005-06-10	77.70	80.20	75.10	76.30	30940
2005-06-13	84.20	94.60	82.50	94.50	80830
2005-06-14	92.30	93.80	88.20	89.00	45550
2005-06-15	89.40	92.00	89.00	90.40	22670
2005-06-16	90.80	90.80	89.70	90.10	27930
2005-06-17	90.80	96.10	90.10	95.60	33630
2005-06-20	94.50	95.00	91.00	91.10	34980
2005-06-21	91.40	91.80	90.00	90.40	17910
2005-06-22	90.20	91.50	89.60	90.20	9620
2005-06-23	89.50	91.50	83.50	83.50	32500
2005-06-24	83.50	84.60	81.70	82.10	63510
2005-06-27	82.00	89.10	81.00	85.10	31500
2005-06-28	85.30	91.00	84.80	91.00	27120
2005-06-29	91.00	91.50	89.20	91.50	37130
2005-06-30	91.70	92.50	89.10	91.50	18620
2005-07-01	91.50	92.50	90.30	92.40	18170
2005-07-05	91.70	92.50	91.20	92.50	12740
2005-07-06	92.50	92.60	88.20	89.80	27230
2005-07-07	88.60	92.50	87.00	89.90	22500
2005-07-08	89.10	91.10	87.00	87.70	25220
2005-07-11	87.70	93.50	87.50	93.40	28890
2005-07-12	93.60	93.80	89.20	91.60	21800
2005-07-13	91.80	91.80	88.30	90.50	11870
2005-07-14	92.50	92.50	89.60	90.40	17030
2005-07-15	89.50	91.00	88.60	90.20	15600
2005-07-18	90.00	91.10	89.30	90.30	9420
2005-07-19	90.10	104.50	90.10	102.90	76350
2005-07-20	102.70	105.50	100.00	103.60	31890
2005-07-21	101.30	102.90	100.00	100.30	13130
2005-07-22	100.30	102.90	99.90	102.30	11690
2005-07-25	105.30	111.50	103.90	109.80	89310
2005-07-26	109.80	113.50	109.80	112.10	58540
2005-07-27	113.20	114.50	110.70	114.10	44230
2005-07-28	112.40	114.00	111.00	112.80	28660
2005-07-29	112.50	116.00	112.50	114.60	28650
2005-08-01	114.60	115.90	112.60	115.30	44620
2005-08-02	115.90	116.00	114.90	115.90	27070
2005-08-03	115.80	115.80	110.60	113.30	22800
2005-08-04	110.00	112.00	101.30	107.20	75920
2005-08-05	107.20	108.90	100.60	102.30	25800
2005-08-08	103.00	103.00	100.50	101.00	41940
2005-08-09	101.50	108.40	99.90	103.60	35300
2005-08-10	103.60	106.30	99.70	100.30	29280
2005-08-11	100.00	101.50	98.80	100.60	20240
2005-08-12	100.50	100.50	97.20	98.70	19030
2005-08-15	97.80	102.70	97.10	102.60	25280
2005-08-16	102.00	103.60	100.60	102.80	34320
2005-08-17	102.30	102.90	97.60	99.20	14920
2005-08-18	98.20	99.00	96.70	96.80	13880
2005-08-19	97.70	97.70	96.10	96.50	10680
2005-08-22	97.20	102.10	96.80	99.80	14160
2005-08-23	100.00	100.60	98.10	99.30	16790
2005-08-24	98.90	103.00	98.90	100.90	14140
2005-08-25	100.80	101.20	99.50	100.00	8820
2005-08-26	99.40	102.30	95.30	97.40	23950
2005-08-29	98.60	100.20	96.60	99.10	18410
2005-08-30	98.30	99.00	97.50	98.60	14000
2005-08-31	97.90	102.00	96.70	102.00	18350
2005-09-01	102.50	103.30	100.00	100.50	12990
2005-09-02	101.00	101.00	98.00	99.50	14000
2005-09-06	100.00	105.50	100.00	105.30	21760
2005-09-07	105.60	108.50	104.20	108.30	28660
2005-09-08	108.00	108.10	105.70	107.90	26790
2005-09-09	108.90	115.30	108.40	115.10	50370
2005-09-12	113.30	119.90	112.30	118.00	62580
2005-09-13	118.00	118.20	112.80	113.80	32280
2005-09-14	113.80	115.00	109.00	109.30	20360
2005-09-15	109.20	112.10	108.30	109.80	13930
2005-09-16	111.00	111.80	107.90	109.70	25470
2005-09-19	109.50	110.50	107.70	107.70	9450
2005-09-20	109.40	112.40	107.70	108.90	18170
2005-09-21	108.30	108.30	105.20	105.90	18650
2005-09-22	105.90	107.90	101.30	101.60	35390
2005-09-23	102.90	103.90	100.90	103.90	21870
2005-09-26	104.90	108.50	104.10	108.40	14590
2005-09-27	108.90	109.80	106.40	109.30	6680
2005-09-28	109.00	109.00	103.80	103.80	17180
2005-09-29	103.60	107.10	102.30	107.00	17010
2005-09-30	107.00	107.00	102.00	103.40	24320
2005-10-03	103.40	108.50	102.70	106.00	30140
2005-10-04	107.70	107.80	103.80	104.90	21400
2005-10-05	104.50	105.80	101.60	102.20	28900
2005-10-06	101.50	104.90	98.20	98.70	30690
2005-10-07	99.50	101.30	98.30	98.60	12330
2005-10-10	99.50	100.00	91.90	92.50	40300
2005-10-11	92.60	95.40	86.50	87.20	63450
2005-10-12	86.80	89.40	82.10	82.20	58710
2005-10-13	82.60	86.40	80.40	86.40	55760
2005-10-14	87.00	88.90	83.30	87.60	26690
2005-10-17	88.00	88.20	84.20	85.90	23590
2005-10-18	85.90	86.20	82.80	84.10	18330
2005-10-19	84.10	86.00	82.70	85.40	43390
2005-10-20	85.30	86.30	81.20	82.50	21830
2005-10-21	82.50	84.60	80.40	80.90	20380
2005-10-24	81.00	84.80	81.00	83.60	31770
2005-10-25	83.70	85.40	82.10	83.10	17060
2005-10-26	82.60	84.40	78.90	80.50	41450
2005-10-27	80.50	80.80	76.40	77.00	20540
2005-10-28	77.90	80.00	77.90	79.50	19940
2005-10-31	79.20	82.20	78.90	82.10	36970
2005-11-01	82.10	82.30	80.60	81.30	13080
2005-11-02	81.30	81.80	80.10	81.10	15730
2005-11-03	81.90	82.00	80.90	81.60	22080
2005-11-04	81.20	82.00	80.60	81.50	10980
2005-11-07	81.30	82.50	81.10	81.80	15570
2005-11-08	82.50	83.00	80.80	82.30	20450
2005-11-09	81.90	82.00	75.00	76.10	60780
2005-11-10	76.00	77.70	74.50	75.00	53510
2005-11-11	74.90	75.50	72.00	73.10	60330
2005-11-14	73.50	74.80	72.60	72.90	28710
2005-11-15	72.80	73.30	69.10	70.30	42010
2005-11-16	72.90	77.10	72.50	76.10	45580
2005-11-17	76.00	77.70	74.80	76.00	25990
2005-11-18	77.20	77.60	74.60	76.80	32150
2005-11-21	79.90	80.00	77.10	77.50	35960
2005-11-22	76.90	78.30	75.50	78.10	49950
2005-11-23	78.00	79.80	78.00	78.70	16900
2005-11-25	79.50	80.10	78.10	79.90	5230
2005-11-28	78.50	82.90	78.00	81.80	37850
2005-11-29	82.50	84.00	79.80	80.30	48410
2005-11-30	80.30	82.30	79.70	81.50	22310
2005-12-01	82.50	84.40	80.90	84.00	22940
2005-12-02	84.50	86.40	82.60	85.80	25420
2005-12-05	85.40	86.30	84.50	85.30	20170
2005-12-06	86.10	88.90	85.10	87.70	27190
2005-12-07	88.40	89.50	87.80	88.50	28230
2005-12-08	88.20	90.40	88.00	88.10	25720
2005-12-09	88.90	92.50	88.30	91.20	22450
2005-12-12	91.40	91.70	89.00	89.50	14990
2005-12-13	88.80	90.50	86.90	87.00	32510
2005-12-14	86.60	87.70	85.10	85.60	14800
2005-12-15	85.30	85.90	83.80	85.50	19680
2005-12-16	85.90	87.30	81.60	82.10	33510
2005-12-19	82.10	83.80	80.60	81.50	20430
2005-12-20	80.90	84.60	80.50	83.80	28860
2005-12-21	84.40	84.90	81.60	82.40	33410
2005-12-22	82.40	83.90	82.40	83.50	16980
2005-12-23	83.50	83.90	82.20	83.00	13150
2005-12-27	82.40	83.50	81.90	82.50	26890
2005-12-28	82.90	82.90	80.90	81.30	23460
2005-12-29	81.90	83.20	77.50	79.50	71560
2005-12-30	78.70	80.20	77.60	78.70	28130
2006-01-03	81.90	85.00	79.20	84.40	31320
2006-01-04	85.00	90.00	85.00	89.20	40700
2006-01-05	88.90	89.10	86.10	88.40	30000
2006-01-06	89.60	89.80	86.70	88.40	19330
2006-01-09	89.80	94.10	88.80	92.50	45700
2006-01-10	92.10	92.80	90.30	92.30	32310
2006-01-11	92.20	92.90	90.20	92.40	28480
2006-01-12	92.80	93.00	91.20	92.60	23520
2006-01-13	92.60	96.70	92.20	96.70	34760
2006-01-17	96.50	97.00	94.70	95.20	21910
2006-01-18	94.00	95.60	93.00	95.10	23170
2006-01-19	95.10	101.00	95.00	99.80	30650
2006-01-20	101.10	101.10	98.10	98.60	23480
2006-01-23	99.50	102.40	98.70	102.30	26030
2006-01-24	103.20	118.60	102.90	116.00	93050
2006-01-25	116.30	117.70	109.30	112.10	45800
2006-01-26	112.10	117.00	111.70	115.70	31200
2006-01-27	115.20	116.70	114.40	114.60	21970
2006-01-30	116.70	118.90	112.20	112.30	49580
2006-01-31	113.00	113.00	110.00	112.00	36850
2006-02-01	110.90	116.90	110.90	112.10	38170
2006-02-02	108.60	116.80	107.70	115.90	61530
2006-02-03	114.00	115.90	107.70	107.70	35550
2006-02-06	109.20	110.00	106.50	109.50	26810
2006-02-07	111.20	111.20	105.00	106.30	37060
2006-02-08	107.60	108.30	104.80	107.00	17700
2006-02-09	107.00	107.70	104.80	105.00	15210
2006-02-10	104.80	106.00	100.50	102.30	22610
2006-02-13	102.80	104.70	100.30	103.20	13800
2006-02-14	104.10	104.90	101.10	103.20	15010
2006-02-15	105.00	105.00	102.00	103.20	14430
2006-02-16	104.10	105.80	102.30	104.10	14090
2006-02-17	103.70	104.90	102.00	103.00	16000
2006-02-21	102.80	103.90	99.00	101.50	24940
2006-02-22	102.40	106.40	101.70	105.90	36440
2006-02-23	105.20	110.90	105.20	109.50	43150
2006-02-24	110.00	110.00	104.20	107.50	22190
2006-02-27	107.50	109.80	105.10	106.10	22080
2006-02-28	105.10	105.70	100.50	100.80	24010
2006-03-01	100.80	104.30	100.60	101.00	24550
2006-03-02	101.00	103.30	99.60	101.90	22010
2006-03-03	101.00	102.00	98.90	98.90	21630
2006-03-06	99.70	100.70	97.10	98.20	20510
2006-03-07	98.20	98.20	92.00	93.40	28250
2006-03-08	93.90	95.50	93.10	93.50	22070
2006-03-09	93.50	95.70	90.90	91.30	20730
2006-03-10	91.80	92.90	90.30	92.60	12760
2006-03-13	92.90	94.50	92.80	93.40	14950
2006-03-14	93.60	95.70	93.20	94.50	17480
2006-03-15	95.00	98.80	94.00	97.40	18220
2006-03-16	98.50	99.90	96.60	98.60	11570
2006-03-17	99.10	99.40	95.80	96.10	29390
2006-03-20	96.00	99.50	95.60	98.90	14800
2006-03-21	99.30	100.00	94.70	94.80	13530
2006-03-22	94.50	98.50	94.10	96.60	9470
2006-03-23	97.00	101.30	96.70	101.20	18110
2006-03-24	102.00	110.30	100.50	109.10	41050
2006-03-27	109.40	109.70	105.60	106.50	57610
2006-03-28	106.00	109.10	104.80	108.00	34030
2006-03-29	108.00	113.00	106.90	112.70	29170
2006-03-30	112.10	114.00	110.90	113.70	27120
2006-03-31	112.50	114.50	112.00	113.50	27480
2006-04-03	113.90	114.40	110.00	110.80	17820
2006-04-04	111.60	111.60	104.90	109.50	25820
2006-04-05	109.50	112.00	107.50	111.00	19920
2006-04-06	111.50	112.30	110.00	110.60	16860
2006-04-07	111.10	113.00	108.90	109.40	23060
2006-04-10	109.00	109.90	106.40	106.40	11630
2006-04-11	107.40	107.90	103.30	104.10	22730
2006-04-12	103.40	107.50	102.00	107.10	15280
2006-04-13	106.80	112.30	106.80	109.00	46570
2006-04-17	109.30	109.40	104.40	105.30	31500
2006-04-18	106.50	111.90	106.00	111.10	29270
2006-04-19	111.20	113.00	110.80	112.90	17560
2006-04-20	112.80	113.00	110.00	110.80	11600
2006-04-21	112.10	112.40	108.60	109.70	16720
2006-04-24	109.40	110.70	108.50	108.60	10250
2006-04-25	108.60	109.90	106.70	107.80	9660
2006-04-26	107.50	109.20	106.20	107.60	18600
2006-04-27	107.80	115.20	106.40	110.00	23030
2006-04-28	110.50	110.80	107.00	109.60	18510
2006-05-01	109.80	112.50	107.80	108.90	26680
2006-05-02	109.70	109.70	106.50	108.90	13930
2006-05-03	109.70	110.00	106.70	109.30	13920
2006-05-04	110.00	110.50	108.60	109.80	14520
2006-05-05	110.50	110.90	107.50	107.70	19230
2006-05-08	107.00	110.00	105.10	105.80	29620
2006-05-09	105.30	108.10	103.70	104.90	39220
2006-05-10	105.40	106.00	101.00	104.80	22190
2006-05-11	102.90	104.00	88.40	98.00	111710
2006-05-12	96.80	99.00	95.30	98.40	37950
2006-05-15	97.40	99.40	94.70	95.90	40920
2006-05-16	95.30	100.00	94.20	94.50	20720
2006-05-17	93.90	95.20	89.60	90.60	27860
2006-05-18	90.90	93.20	90.50	90.70	25660
2006-05-19	90.00	90.80	86.70	88.40	31770
2006-05-22	88.00	91.20	85.60	88.20	27050
2006-05-23	89.50	90.80	88.70	88.70	18620
2006-05-24	89.00	90.90	86.10	88.90	15920
2006-05-25	89.20	92.60	89.20	92.40	26360
2006-05-26	92.00	97.10	91.60	96.40	21410
2006-05-30	96.00	96.30	92.90	93.80	22170
2006-05-31	94.60	95.40	91.20	93.70	12420
2006-06-01	93.90	94.20	90.80	93.40	16560
2006-06-02	95.50	96.10	91.00	92.00	20640
2006-06-05	91.50	94.00	89.40	89.40	21730
2006-06-06	89.10	92.00	89.00	91.80	22710
2006-06-07	92.30	97.70	91.70	93.00	33480
2006-06-08	92.00	92.60	86.80	91.90	23600
2006-06-09	92.50	95.10	91.90	92.80	17250
2006-06-12	92.40	92.80	87.70	87.80	17360
2006-06-13	87.90	91.20	85.70	85.90	24320
2006-06-14	86.50	88.00	85.70	87.80	11250
2006-06-15	89.10	91.90	88.00	89.90	39920
2006-06-16	89.80	91.00	87.90	88.40	64560
2006-06-19	88.60	89.30	85.00	85.90	26390
2006-06-20	86.10	86.80	84.70	85.30	15960
2006-06-21	84.90	88.30	84.90	87.20	12740
2006-06-22	86.60	87.20	85.30	86.70	19080
2006-06-23	86.00	86.50	84.60	86.10	8280
2006-06-26	85.80	89.40	84.80	89.30	16180
2006-06-27	89.70	91.00	87.70	89.10	26730
2006-06-28	88.70	89.30	82.50	86.40	42420
2006-06-29	86.80	90.00	86.40	87.70	37490
2006-06-30	88.20	90.00	87.10	88.30	32690
2006-07-03	87.60	91.20	87.50	90.50	13660
2006-07-05	89.10	89.10	85.00	85.30	23320
2006-07-06	85.60	87.10	83.30	84.70	34830
2006-07-07	84.00	84.60	80.00	80.20	28684
2006-07-10	80.70	82.80	80.70	81.90	18300
2006-07-11	81.10	81.70	78.50	81.50	27938
2006-07-12	81.20	81.30	78.40	78.60	16696
2006-07-13	78.90	78.90	73.80	74.20	26116
2006-07-14	73.70	74.90	73.10	73.10	21686
2006-07-17	72.90	73.00	69.90	70.40	49396
2006-07-18	71.10	73.20	69.00	70.90	22720
2006-07-19	71.20	77.00	70.60	77.00	20471
2006-07-20	77.70	77.70	70.10	70.30	17248
2006-07-21	70.00	70.30	67.30	67.30	16021
2006-07-24	67.80	72.70	67.80	72.60	17965
2006-07-25	73.00	91.20	72.50	91.10	108604
2006-07-26	90.00	91.70	87.00	89.70	67626
2006-07-27	89.40	92.90	89.40	90.10	33192
2006-07-28	91.10	92.60	87.00	88.50	13805
2006-07-31	88.00	93.90	87.50	92.00	29682
2006-08-01	92.50	93.00	90.10	91.80	23785
2006-08-02	92.40	93.90	91.50	92.00	14842
2006-08-03	92.00	95.00	91.10	93.80	14588
2006-08-04	95.00	95.80	89.60	91.00	19233
2006-08-07	90.50	91.50	88.60	89.80	14231
2006-08-08	91.60	95.10	90.10	90.20	20583
2006-08-09	91.50	92.70	90.00	90.80	18644
2006-08-10	90.00	93.90	88.60	92.70	15922
2006-08-11	92.10	92.40	89.60	92.00	9187
2006-08-14	93.10	94.80	92.00	93.10	12505
2006-08-15	94.90	95.80	92.50	95.20	25317
2006-08-16	96.20	98.90	94.20	98.00	17675
2006-08-17	97.10	98.50	95.30	98.10	15733
2006-08-18	98.30	101.30	96.40	101.30	26790
2006-08-21	101.00	101.00	98.00	99.30	12127
2006-08-22	98.60	99.80	96.10	97.60	18898
2006-08-23	97.10	99.50	95.40	95.90	13491
2006-08-24	95.50	96.90	94.00	96.00	13873
2006-08-25	96.10	97.40	94.70	97.10	7660
2006-08-28	97.50	98.30	95.00	95.60	16717
2006-08-29	96.40	99.10	95.40	98.60	17146
2006-08-30	99.10	99.60	97.50	97.90	30422
2006-08-31	98.60	100.50	97.50	99.70	16805
2006-09-01	99.80	101.20	99.00	100.30	13705
2006-09-05	100.90	102.60	100.10	102.60	17832
2006-09-06	102.40	102.50	93.90	94.10	27259
2006-09-07	93.10	99.10	93.10	96.80	24145
2006-09-08	97.80	97.80	93.40	93.60	11637
2006-09-11	92.70	94.80	92.10	92.80	14323
2006-09-12	93.00	97.00	93.00	96.50	15360
2006-09-13	96.90	99.60	96.40	99.40	15286
2006-09-14	99.30	99.90	96.60	99.00	15984
2006-09-15	100.00	103.00	99.50	102.60	41302
2006-09-18	102.60	103.90	100.00	101.10	31363
2006-09-19	101.70	101.70	96.30	99.60	20815
2006-09-20	99.90	102.00	99.50	99.50	13241
2006-09-21	100.60	101.00	96.40	97.20	13202
2006-09-22	96.50	97.10	92.70	94.30	22718
2006-09-25	94.90	96.20	92.70	93.50	11317
2006-09-26	93.10	95.80	92.50	93.80	77968
2006-09-27	93.20	95.40	93.20	94.00	22621
2006-09-28	93.90	95.40	93.70	94.80	29718
2006-09-29	95.00	95.00	91.50	92.60	30752
2006-10-02	92.00	92.40	89.00	90.60	17848
2006-10-03	90.80	94.50	90.80	91.10	14755
2006-10-04	91.20	94.30	90.60	94.00	9134
2006-10-05	94.50	95.70	93.00	95.40	10689
2006-10-06	96.00	96.00	93.80	95.00	8512
2006-10-09	94.40	95.80	93.50	95.60	4587
2006-10-10	96.80	99.20	96.80	97.60	19515
2006-10-11	96.80	98.50	96.30	96.80	13041
2006-10-12	97.00	101.50	97.00	100.80	18700
2006-10-13	101.80	102.60	100.70	101.20	17527
2006-10-16	100.80	104.00	100.10	102.90	24928
2006-10-17	102.00	102.00	98.10	100.20	27220
2006-10-18	100.60	102.80	99.50	100.00	13720
2006-10-19	99.50	100.50	99.00	100.00	9948
2006-10-20	100.30	100.30	97.70	99.20	15364
2006-10-23	99.00	99.70	97.10	97.20	14762
2006-10-24	96.50	97.50	96.10	96.70	10512
2006-10-25	97.70	99.40	96.70	97.80	19066
2006-10-26	97.70	99.60	96.80	97.80	18419
2006-10-27	98.00	98.50	94.00	95.10	28859
2006-10-30	94.30	96.00	94.10	94.60	10005
2006-10-31	96.00	96.90	94.50	94.90	14952
2006-11-01	95.00	95.80	93.00	94.30	25939
2006-11-02	93.10	93.80	90.80	91.60	20859
2006-11-03	91.80	93.00	90.70	91.60	11449
2006-11-06	91.70	92.30	90.30	91.40	17885
2006-11-07	91.00	93.90	91.00	93.10	15537
2006-11-08	94.00	95.10	92.30	94.90	19751
2006-11-09	96.00	96.20	92.50	93.60	15116
2006-11-10	93.20	94.30	92.20	92.80	9635
2006-11-13	92.50	93.10	91.60	93.10	13085
2006-11-14	93.00	99.60	92.60	99.50	41212
2006-11-15	99.30	103.00	99.30	102.70	39631
2006-11-16	103.00	104.70	102.40	103.40	36006
2006-11-17	103.50	103.50	99.80	100.10	20833
2006-11-20	99.50	103.30	99.50	102.80	27311
2006-11-21	102.50	103.50	101.40	101.60	10658
2006-11-22	101.40	101.40	98.50	98.80	13932
2006-11-24	98.50	99.30	97.00	98.60	4912
2006-11-27	98.60	98.60	93.20	94.00	27693
2006-11-28	94.50	95.50	92.40	95.30	40374
2006-11-29	103.00	105.90	101.00	102.90	50604
2006-11-30	104.10	107.20	99.80	105.10	47437
2006-12-01	106.60	107.40	104.00	106.70	27399
2006-12-04	107.40	111.40	107.30	110.30	37472
2006-12-05	110.00	110.30	107.70	109.30	18349
2006-12-06	108.50	111.50	108.30	110.10	20609
2006-12-07	110.70	112.60	109.50	110.60	21931
2006-12-08	110.80	111.70	109.00	110.10	18144
2006-12-11	109.60	110.90	108.10	110.00	14861
2006-12-12	110.00	111.00	106.70	108.70	26800
2006-12-13	109.50	109.60	106.10	107.60	24989
2006-12-14	107.80	111.40	106.30	108.00	19383
2006-12-15	108.50	110.00	107.90	108.50	20072
2006-12-18	105.50	106.40	93.90	98.30	106356
2006-12-19	97.40	99.40	96.20	97.70	26420
2006-12-20	98.00	102.80	97.50	99.60	29972
2006-12-21	99.00	100.90	99.00	100.10	14594
2006-12-22	100.40	100.50	98.40	99.40	10948
2006-12-26	99.10	99.60	97.20	98.60	15634
2006-12-27	98.60	99.00	97.00	98.30	25968
2006-12-28	98.00	99.20	98.00	98.40	29470
2006-12-29	98.60	98.70	97.00	98.10	32278
2007-01-03	98.60	99.80	95.70	97.30	14893
2007-01-04	97.20	101.30	96.30	99.10	30297
2007-01-05	98.60	98.60	94.90	96.40	26353
2007-01-08	95.80	97.40	93.90	96.30	26301
2007-01-09	96.20	97.40	94.10	97.00	20487
2007-01-10	96.10	96.80	94.10	95.80	15145
2007-01-11	96.30	96.30	92.10	92.50	21847
2007-01-12	92.40	95.40	92.40	94.50	18379
2007-01-16	95.30	96.90	95.00	96.00	15988
2007-01-17	95.40	96.00	94.30	94.70	13591
2007-01-18	95.10	96.60	92.60	93.00	16389
2007-01-19	92.60	95.00	92.00	94.90	15323
2007-01-22	93.70	95.60	93.00	94.50	11950
2007-01-23	96.10	99.10	95.10	97.80	24699
2007-01-24	99.80	99.90	96.90	99.59	15500
2007-01-25	100.00	100.40	96.90	97.20	23623
2007-01-26	97.30	99.00	96.80	98.80	13568
2007-01-29	98.90	98.90	97.30	98.50	8269
2007-01-30	99.10	103.40	98.20	102.90	21475
2007-01-31	103.50	103.90	100.50	100.70	30493
2007-02-01	97.00	101.00	96.00	99.60	23225
2007-02-02	99.60	103.10	98.30	101.70	24236
2007-02-05	101.80	102.40	99.30	99.50	19325
2007-02-06	99.40	105.00	99.40	104.40	25887
2007-02-07	104.50	105.90	102.00	104.20	23648
2007-02-08	104.20	105.70	102.90	104.80	14604
2007-02-09	105.00	105.60	101.70	103.20	12307
2007-02-12	103.50	104.00	100.50	102.20	12247
2007-02-13	102.40	103.90	100.70	101.80	11166
2007-02-14	101.80	106.00	101.70	104.30	24580
2007-02-15	104.00	105.90	104.00	104.90	11047
2007-02-16	104.90	110.20	104.30	108.80	31806
2007-02-20	109.30	117.50	108.80	116.10	43052
2007-02-21	116.10	116.10	112.70	114.60	28612
2007-02-22	114.70	119.80	113.50	119.50	34964
2007-02-23	119.10	119.60	115.50	116.10	41166
2007-02-26	116.30	128.00	116.30	127.50	61286
2007-02-27	125.50	126.80	115.50	115.50	48636
2007-02-28	117.40	140.90	115.50	134.40	99922
2007-03-01	132.50	142.50	125.30	140.60	82652
2007-03-02	140.40	144.50	137.90	143.30	74198
2007-03-05	140.00	140.60	126.80	126.90	75355
2007-03-06	130.30	132.90	128.20	130.70	53550
2007-03-07	131.90	134.90	130.30	131.20	43689
2007-03-08	131.70	133.80	130.08	132.40	30529
2007-03-09	133.20	133.30	129.50	132.00	34146
2007-03-12	134.00	134.00	130.70	134.00	17735
2007-03-13	136.00	143.80	135.50	138.00	61778
2007-03-14	138.50	141.90	132.50	135.00	43218
2007-03-15	136.70	137.80	133.90	135.00	18374
2007-03-16	135.30	144.80	135.30	140.40	57280
2007-03-19	141.90	150.00	141.90	143.80	43013
2007-03-20	144.00	144.00	139.10	141.10	27186
2007-03-21	150.80	150.80	143.60	144.00	34758
2007-03-22	145.70	146.30	142.50	143.70	31291
2007-03-23	143.40	150.90	143.40	150.10	50307
2007-03-26	151.50	152.00	148.30	149.40	36863
2007-03-27	149.00	150.10	145.00	146.10	23637
2007-03-28	147.50	147.50	139.50	139.70	37216
2007-03-29	141.00	144.00	129.40	132.10	114280
2007-03-30	131.70	135.60	131.70	134.70	33508
2007-04-02	137.50	137.50	131.10	134.70	21826
2007-04-03	135.70	137.40	132.00	134.60	35341
2007-04-04	134.30	135.30	132.30	133.60	21391
2007-04-05	133.30	134.40	132.60	134.00	14089
2007-04-09	133.70	134.20	131.00	132.30	16120
2007-04-10	137.60	142.50	136.80	140.60	62072
2007-04-11	140.30	141.00	137.90	140.00	28352
2007-04-12	140.00	145.20	140.00	144.70	39787
2007-04-13	145.30	145.30	140.60	143.00	22491
2007-04-16	143.30	150.00	142.70	149.40	30219
2007-04-17	150.00	152.40	146.00	146.30	50301
2007-04-18	145.60	146.10	141.20	141.50	26283
2007-04-19	140.60	144.50	138.50	143.50	28506
2007-04-20	147.30	149.00	145.00	149.00	37699
2007-04-23	148.40	149.00	145.60	146.40	24159
2007-04-24	147.00	150.00	145.80	148.40	16896
2007-04-25	149.00	151.90	148.30	149.00	25848
2007-04-26	150.00	150.00	145.50	147.70	23285
2007-04-27	146.70	150.00	146.60	149.60	27237
2007-04-30	149.20	150.60	141.20	144.40	21584
2007-05-01	144.20	144.20	138.50	142.20	27122
2007-05-02	142.50	147.10	141.00	144.30	24896
2007-05-03	144.10	148.40	142.80	145.50	20987
2007-05-04	145.90	148.00	145.50	147.70	20914
2007-05-07	147.00	147.60	143.30	144.60	16531
2007-05-08	144.20	145.00	140.70	143.10	17193
2007-05-09	142.50	147.10	142.20	146.30	16395
2007-05-10	146.40	146.60	143.50	143.80	28082
2007-05-11	145.40	149.00	144.00	149.00	16833
2007-05-14	149.50	149.50	146.00	147.60	24565
2007-05-15	146.90	148.00	145.10	145.50	23526
2007-05-16	145.70	149.40	145.10	147.80	21826
2007-05-17	146.90	149.20	145.50	147.60	22104
2007-05-18	148.30	152.30	146.90	150.00	24909
2007-05-21	154.60	180.00	154.50	177.60	229453
2007-05-22	174.70	177.60	169.00	170.40	73274
2007-05-23	170.70	173.20	162.90	163.10	67376
2007-05-24	162.00	164.90	157.80	159.50	68659
2007-05-25	159.00	174.40	158.40	171.30	77432
2007-05-29	169.00	175.60	167.30	174.20	61667
2007-05-30	173.70	174.20	168.70	171.30	36373
2007-05-31	172.60	178.60	172.00	173.40	27849
2007-06-01	174.00	174.00	168.90	170.40	25695
2007-06-04	169.00	170.00	165.90	169.70	29017
2007-06-05	168.50	170.70	167.10	170.00	37511
2007-06-06	168.30	168.90	162.40	165.10	40521
2007-06-07	164.00	164.80	160.60	161.90	33632
2007-06-08	161.80	168.60	160.30	167.70	37614
2007-06-11	167.30	171.00	165.00	169.40	32810
2007-06-12	168.80	176.70	166.70	171.70	65339
2007-06-13	172.80	180.30	169.00	177.30	62919
2007-06-14	177.00	186.00	177.00	185.50	107903
2007-06-15	188.50	190.60	179.50	180.10	87257
2007-06-18	180.30	198.20	179.30	193.90	89047
2007-06-19	192.30	197.00	189.10	194.20	45929
2007-06-20	193.80	199.50	180.40	181.10	77271
2007-06-21	180.90	187.30	175.40	186.20	66128
2007-06-22	186.60	194.80	184.80	192.40	92430
2007-06-25	194.80	196.90	187.50	189.00	53333
2007-06-26	190.00	194.00	187.20	188.80	45835
2007-06-27	187.70	195.40	183.00	195.40	59037
2007-06-28	205.40	214.80	189.10	192.50	174450
2007-06-29	192.90	197.50	189.00	193.10	45488
2007-07-02	194.50	202.20	192.80	200.80	46689
2007-07-03	202.50	212.20	201.20	207.30	33058
2007-07-05	210.00	215.00	208.65	214.90	48962
2007-07-06	216.50	224.20	215.90	222.60	60639
2007-07-09	225.00	229.10	217.70	218.70	61061
2007-07-10	218.00	220.80	213.20	213.70	40235
2007-07-11	214.60	222.50	213.40	218.50	56082
2007-07-12	220.00	228.81	219.90	223.20	51297
2007-07-13	222.50	228.90	220.70	224.40	43616
2007-07-16	225.20	235.80	225.20	231.10	64712
2007-07-17	231.20	233.50	225.10	231.30	36533
2007-07-18	227.00	230.94	222.70	225.10	41152
2007-07-19	224.30	228.10	218.10	223.40	49725
2007-07-20	214.20	217.00	212.40	212.80	238537
2007-07-23	213.00	213.60	193.80	195.80	170309
2007-07-24	203.00	219.00	201.70	206.80	167486
2007-07-25	208.50	212.30	197.80	205.80	103707
2007-07-26	202.20	208.00	188.00	195.20	107555
2007-07-27	191.00	201.40	185.00	200.00	90256
2007-07-30	203.00	210.50	193.80	210.00	90755
2007-07-31	211.80	211.80	190.60	190.90	103129
2007-08-01	192.50	193.30	183.50	190.60	85211
2007-08-02	191.30	196.10	186.20	192.50	65262
2007-08-03	191.70	198.90	186.50	187.20	68254
2007-08-06	187.30	201.00	182.20	200.70	86855
2007-08-07	200.10	217.50	197.40	216.80	97833
2007-08-08	220.50	261.10	219.50	254.40	201206
2007-08-09	230.90	275.90	220.20	267.70	211626
2007-08-10	240.70	250.00	215.10	224.90	163009
2007-08-13	240.00	240.00	207.50	213.50	116145
2007-08-14	215.10	222.40	207.10	207.60	69322
2007-08-15	206.50	216.70	201.20	204.60	51589
2007-08-16	202.00	205.80	192.80	200.60	92967
2007-08-17	211.60	217.40	197.50	212.90	99667
2007-08-20	211.40	212.30	196.10	199.90	78020
2007-08-21	199.00	202.90	195.10	199.70	35080
2007-08-22	202.00	209.00	197.30	201.70	54796
2007-08-23	201.60	204.50	195.50	196.40	31507
2007-08-24	196.10	196.90	186.30	196.80	70037
2007-08-27	194.90	204.80	190.30	190.40	39821
2007-08-28	193.00	196.28	174.10	175.30	103950
2007-08-29	175.80	183.50	172.50	181.80	74292
2007-08-30	179.40	188.40	179.00	182.20	48776
2007-08-31	183.20	189.50	179.00	180.20	39810
2007-09-04	179.00	195.90	178.50	195.10	59186
2007-09-05	195.70	197.50	187.50	187.60	44625
2007-09-06	188.10	199.40	188.00	197.80	36493
2007-09-07	193.10	194.90	188.20	191.50	39809
2007-09-10	193.40	195.80	183.90	189.70	42049
2007-09-11	191.10	200.70	190.00	198.00	47090
2007-09-12	197.70	200.00	195.30	195.60	18335
2007-09-13	197.30	197.30	182.20	182.60	71706
2007-09-14	182.60	185.90	178.00	179.20	77219
2007-09-17	178.40	181.60	177.50	178.00	22351
2007-09-18	180.00	190.60	179.50	190.50	59542
2007-09-19	192.90	194.40	183.90	184.60	51044
2007-09-20	183.50	185.90	177.60	180.10	33260
2007-09-21	181.80	185.60	180.50	182.70	52275
2007-09-24	182.30	184.80	178.50	179.40	41938
2007-09-25	177.90	180.00	175.30	178.40	30429
2007-09-26	180.00	194.50	180.00	192.80	70340
2007-09-27	194.10	201.20	190.65	201.20	71536
2007-09-28	201.40	204.90	196.80	204.80	81750
2007-10-01	204.30	207.00	202.80	206.40	55152
2007-10-02	206.20	218.00	204.60	212.60	51726
2007-10-03	211.80	227.50	211.00	227.00	84082
2007-10-04	228.40	233.00	222.90	228.10	60718
2007-10-05	227.50	244.40	227.50	242.90	78898
2007-10-08	240.90	242.40	233.90	238.90	59259
2007-10-09	243.20	256.50	243.20	254.80	95350
2007-10-10	253.20	256.80	252.00	256.00	60961
2007-10-11	256.70	270.00	243.90	252.00	100918
2007-10-12	251.30	259.90	251.00	257.70	27407
2007-10-15	256.10	260.00	244.80	247.70	48911
2007-10-16	246.20	249.30	240.60	241.90	40025
2007-10-17	249.10	256.50	242.20	249.00	39894
2007-10-18	248.00	260.60	245.80	258.50	37196
2007-10-19	259.20	261.50	255.30	258.10	65639
2007-10-22	255.00	267.70	250.40	266.70	65178
2007-10-23	270.00	277.00	261.80	268.40	55355
2007-10-24	266.90	271.70	258.40	268.70	36004
2007-10-25	270.00	275.00	265.10	271.60	41338
2007-10-26	275.00	282.80	269.00	282.50	57325
2007-10-29	282.50	283.00	271.10	279.20	71814
2007-10-30	277.00	279.50	272.80	276.70	62267
2007-10-31	276.50	279.40	262.90	271.50	70837
2007-11-01	263.40	274.00	236.20	251.70	173158
2007-11-02	251.70	262.00	249.50	261.30	63655
2007-11-05	256.60	267.10	255.90	265.70	75610
2007-11-06	264.20	288.70	263.00	287.70	86867
2007-11-07	281.30	288.80	279.20	284.40	65044
2007-11-08	288.40	309.60	281.00	287.30	91309
2007-11-09	283.90	283.90	258.50	260.90	76922
2007-11-12	260.20	263.00	237.50	240.60	77808
2007-11-13	243.40	258.70	240.10	255.10	63992
2007-11-14	257.80	261.10	252.40	254.90	46759
2007-11-15	254.90	269.50	248.20	252.60	73890
2007-11-16	253.90	260.00	246.40	258.90	56854
2007-11-19	256.00	256.00	234.90	235.10	66452
2007-11-20	234.40	242.50	217.40	224.50	72034
2007-11-21	222.00	222.00	206.20	206.20	68198
2007-11-23	209.40	217.50	209.00	216.00	17151
2007-11-26	217.30	228.70	213.40	213.90	45534
2007-11-27	215.00	218.90	211.10	216.60	39483
2007-11-28	219.00	235.00	218.30	233.80	40217
2007-11-29	233.70	249.70	230.00	246.30	62433
2007-11-30	250.00	256.20	234.90	241.40	112000
2007-12-03	239.60	247.50	234.60	243.10	40513
2007-12-04	240.50	246.90	236.40	239.30	27639
2007-12-05	244.90	258.50	244.50	256.10	39889
2007-12-06	255.20	272.50	254.70	270.80	53214
2007-12-07	272.10	275.00	260.70	270.70	32193
2007-12-10	270.30	278.20	267.90	269.30	20198
2007-12-11	270.10	276.90	254.70	255.50	40214
2007-12-12	263.50	270.00	255.50	263.70	37908
2007-12-13	261.00	268.40	252.50	260.40	68342
2007-12-14	259.70	272.00	255.40	267.20	45114
2007-12-17	266.60	268.20	237.20	238.10	50164
2007-12-18	242.00	262.50	240.00	257.00	51493
2007-12-19	256.90	274.00	248.80	271.20	70589
2007-12-20	270.00	280.00	265.90	278.50	58285
2007-12-21	281.10	300.50	278.70	300.50	120393
2007-12-24	299.00	306.30	286.40	305.90	30390
2007-12-26	304.90	327.40	301.40	320.40	75382
2007-12-27	319.00	321.80	304.20	305.20	70811
2007-12-28	312.20	318.40	288.50	289.80	148099
2007-12-31	289.20	294.30	273.40	273.40	123034
2008-01-02	274.60	286.90	267.40	275.30	84514
2008-01-03	275.00	293.00	272.90	284.80	67586
2008-01-04	281.60	282.60	260.00	262.00	82686
2008-01-07	262.70	271.80	246.60	255.90	78994
2008-01-08	259.30	266.20	249.00	249.00	60784
2008-01-09	251.00	254.30	231.60	251.70	71039
2008-01-10	249.30	249.30	234.20	240.40	81017
2008-01-11	239.00	247.00	228.60	231.30	49448
2008-01-14	233.30	244.20	232.20	238.40	44771
2008-01-15	235.30	235.30	222.50	225.60	69693
2008-01-16	224.60	234.40	209.60	214.30	72142
2008-01-17	217.30	218.40	187.50	189.50	154219
2008-01-18	188.90	190.90	180.90	183.10	142764
2008-01-22	173.30	191.10	155.10	186.00	182078
2008-01-23	181.80	195.00	169.70	192.60	92479
2008-01-24	195.00	197.00	184.40	184.40	138725
2008-01-25	187.80	199.00	185.00	191.00	87848
2008-01-28	190.20	191.70	182.50	186.30	63128
2008-01-29	198.60	202.00	190.60	193.10	85356
2008-01-30	191.00	199.80	184.10	194.50	148978
2008-01-31	200.30	204.70	189.50	202.50	188812
2008-02-01	203.00	218.00	201.60	215.80	143270
2008-02-04	219.80	235.70	219.80	228.60	98952
2008-02-05	224.40	228.90	209.10	209.80	74613
2008-02-06	213.80	215.40	195.90	196.40	92625
2008-02-07	192.10	202.50	190.40	196.80	84889
2008-02-08	199.60	200.60	191.00	194.30	74492
2008-02-11	196.10	205.00	192.00	201.60	65350
2008-02-12	203.50	213.40	203.50	206.40	57649
2008-02-13	208.80	224.50	207.20	222.20	73493
2008-02-14	230.90	235.90	212.80	213.30	84193
2008-02-15	212.20	213.40	200.00	203.00	69528
2008-02-19	208.40	211.30	198.80	201.00	58477
2008-02-20	199.40	203.70	194.30	202.70	59891
2008-02-21	204.00	209.00	193.20	194.90	53115
2008-02-22	195.60	197.10	185.50	192.30	69824
2008-02-25	192.00	202.00	190.00	200.30	59175
2008-02-26	198.50	207.80	198.10	207.50	57997
2008-02-27	205.10	221.70	203.29	219.50	78138
2008-02-28	221.00	234.10	219.00	228.90	95611
2008-02-29	229.10	237.50	223.60	225.90	79160
2008-03-03	225.60	228.10	216.30	224.90	66494
2008-03-04	222.10	232.00	220.00	229.90	75012
2008-03-05	231.30	247.80	231.30	244.30	97466
2008-03-06	245.90	246.90	228.30	228.80	72086
2008-03-07	225.40	232.40	213.80	218.30	94214
2008-03-10	219.50	222.50	210.00	211.80	70734
2008-03-11	219.00	228.70	214.80	228.50	67850
2008-03-12	229.70	242.90	229.30	235.80	63358
2008-03-13	230.90	241.10	220.00	239.80	63099
2008-03-14	241.40	243.65	230.00	239.80	76515
2008-03-17	232.10	242.60	226.50	239.90	89938
2008-03-18	246.10	247.90	231.70	247.40	66239
2008-03-19	248.80	255.60	235.10	235.20	77524
2008-03-20	246.60	246.60	230.90	233.00	129747
2008-03-24	233.00	250.80	232.80	247.10	95800
2008-03-25	249.20	253.60	246.40	249.70	59989
2008-03-26	248.00	249.80	238.80	239.70	64245
2008-03-27	240.40	252.50	236.00	244.10	83308
2008-03-28	244.90	250.00	234.00	235.40	87428
2008-03-31	235.20	239.50	229.10	231.90	54238
2008-04-01	231.90	239.90	230.30	239.70	67406
2008-04-02	243.10	258.40	242.50	250.00	70418
2008-04-03	247.80	254.40	243.10	252.00	32530
2008-04-04	254.50	259.00	248.20	255.30	47164
2008-04-07	257.60	264.00	253.10	254.10	39275
2008-04-08	251.70	259.10	250.00	255.90	16297
2008-04-09	255.70	259.00	249.10	252.80	30100
2008-04-10	253.70	259.60	247.05	253.50	34999
2008-04-11	250.00	253.00	239.30	243.80	36972
2008-04-14	243.30	255.10	239.10	248.70	33250
2008-04-15	251.40	252.90	243.20	252.70	40192
2008-04-16	255.70	266.60	255.10	263.30	47712
2008-04-17	264.20	270.30	258.10	261.10	43509
2008-04-18	267.50	272.70	262.90	269.60	44522
2008-04-21	267.90	271.00	265.00	269.40	24052
2008-04-22	274.40	274.40	264.10	268.10	38093
2008-04-23	269.80	269.80	256.00	260.20	36897
2008-04-24	261.00	265.20	251.50	258.20	37958
2008-04-25	259.30	267.10	255.20	263.20	30150
2008-04-28	262.40	270.00	259.60	263.90	23315
2008-04-29	263.60	264.60	253.70	255.00	36160
2008-04-30	256.10	261.10	251.00	252.80	35711
2008-05-01	253.10	267.00	251.00	260.90	69079
2008-05-02	265.90	267.00	255.10	261.00	53208
2008-05-05	261.50	265.60	254.30	255.70	30955
2008-05-06	254.80	265.00	251.60	262.80	51846
2008-05-07	265.00	265.00	241.60	246.70	65949
2008-05-08	274.20	334.10	270.50	327.70	413160
2008-05-09	307.70	319.90	293.00	298.60	216684
2008-05-12	303.50	304.40	285.80	289.40	156162
2008-05-13	293.80	294.10	272.80	277.60	347135
2008-05-14	276.80	306.40	276.80	294.10	234719
2008-05-15	293.60	299.80	290.00	294.60	91711
2008-05-16	296.80	311.50	290.10	308.30	100131
2008-05-19	308.20	324.20	299.50	303.30	140440
2008-05-20	305.40	309.50	297.50	301.60	84738
2008-05-21	303.90	312.50	294.30	298.50	73946
2008-05-22	298.20	303.10	292.60	300.10	52929
2008-05-23	301.50	312.43	300.20	309.10	64759
2008-05-27	310.00	335.00	309.20	315.40	111781
2008-05-28	322.10	355.30	321.00	346.60	179116
2008-05-29	349.10	369.80	343.50	350.70	127835
2008-05-30	354.30	358.10	343.50	352.80	64224
2008-06-02	353.10	353.10	335.00	344.50	79868
2008-06-03	341.80	354.50	341.80	346.10	60786
2008-06-04	346.40	352.00	342.90	347.10	71208
2008-06-05	347.10	365.00	347.10	361.90	81850
2008-06-06	367.90	395.00	359.50	359.60	165680
2008-06-09	358.00	367.30	350.00	360.80	55475
2008-06-10	420.00	450.00	405.90	431.10	509551
2008-06-11	425.00	451.60	417.50	439.20	233044
2008-06-12	449.00	455.00	396.10	410.90	192597
2008-06-13	400.00	421.50	395.00	416.50	176515
2008-06-16	416.50	438.90	410.00	425.30	198085
2008-06-17	427.00	438.10	425.40	430.60	107286
2008-06-18	421.10	428.10	411.10	426.60	95113
2008-06-19	422.50	450.00	415.70	440.20	142381
2008-06-20	449.00	450.00	424.00	425.50	180465
2008-06-23	426.00	444.30	421.60	439.00	91547
2008-06-24	441.50	475.30	418.00	419.10	243059
2008-06-25	426.30	426.30	390.41	404.60	182813
2008-06-26	401.00	401.00	370.50	379.90	168531
2008-06-27	375.60	378.90	346.70	350.30	407455
2008-06-30	352.10	367.90	351.00	358.50	210558
2008-07-01	348.70	365.00	345.20	353.80	149819
2008-07-02	358.10	358.90	331.20	336.50	127359
2008-07-03	334.50	344.10	318.70	319.80	124080
2008-07-07	317.30	329.80	307.50	316.80	168463
2008-07-08	316.90	319.90	300.50	313.10	125682
2008-07-09	321.10	334.09	311.10	312.30	104710
2008-07-10	320.00	329.10	308.70	324.00	112746
2008-07-11	318.10	332.40	309.95	322.40	112717
2008-07-14	321.40	331.70	316.00	321.50	80169
2008-07-15	318.50	325.70	301.10	315.70	110179
2008-07-16	323.30	330.00	312.70	327.00	87874
2008-07-17	329.40	339.50	320.50	332.00	81396
2008-07-18	335.50	370.00	330.00	359.00	156628
2008-07-21	366.50	382.30	363.60	380.10	102285
2008-07-22	379.60	388.30	363.00	384.40	97403
2008-07-23	384.00	385.60	343.30	345.60	103845
2008-07-24	350.00	356.50	340.10	350.60	78847
2008-07-25	357.50	365.00	347.60	352.50	56796
2008-07-28	363.80	367.50	350.30	361.40	59357
2008-07-29	361.90	374.00	361.30	371.30	46653
2008-07-30	375.00	382.50	373.80	381.90	67791
2008-07-31	381.90	400.00	380.00	394.90	104026
2008-08-01	393.90	399.00	370.00	378.70	93272
2008-08-04	379.90	385.20	347.00	360.70	112381
2008-08-05	322.20	340.20	295.00	309.30	332912
2008-08-06	305.60	313.70	285.00	286.90	255341
2008-08-07	284.70	289.40	276.60	282.00	129366
2008-08-08	285.20	285.20	256.30	260.00	188538
2008-08-11	260.00	272.00	257.00	264.80	134603
2008-08-12	267.00	276.30	253.30	268.10	111399
2008-08-13	266.00	268.00	252.70	257.80	106848
2008-08-14	257.00	266.20	252.50	261.40	79820
2008-08-15	266.30	268.00	252.90	259.60	104045
2008-08-18	260.10	263.80	244.40	247.20	117355
2008-08-19	245.40	246.41	237.00	240.00	116310
2008-08-20	241.00	258.00	241.00	251.10	113924
2008-08-21	246.70	257.40	245.00	252.60	58940
2008-08-22	253.10	255.50	248.50	254.90	47579
2008-08-25	253.10	255.50	237.30	239.50	65384
2008-08-26	244.40	245.40	239.60	240.90	80634
2008-08-27	242.20	253.50	241.30	251.10	84851
2008-08-28	251.50	252.50	245.30	251.20	61825
2008-08-29	251.10	254.40	243.10	245.70	55006
2008-09-02	249.90	253.30	239.90	243.00	61727
2008-09-03	241.40	246.00	235.00	237.40	108140
2008-09-04	240.00	241.00	214.10	226.00	221222
2008-09-05	224.20	224.40	210.30	218.30	135878
2008-09-08	222.40	232.10	206.00	217.40	122220
2008-09-09	222.30	222.30	192.30	195.40	223501
2008-09-10	197.60	200.90	185.70	189.60	146347
2008-09-11	187.50	191.60	176.00	189.30	139667
2008-09-12	185.70	198.20	182.20	187.50	141768
2008-09-15	181.90	186.00	168.00	170.30	122793
2008-09-16	166.70	175.00	159.40	171.10	200679
2008-09-17	170.90	185.80	164.50	174.60	201351
2008-09-18	176.40	211.60	175.72	211.00	224973
2008-09-19	232.00	250.00	200.60	237.60	217343
2008-09-22	233.00	234.20	214.54	220.50	88405
2008-09-23	215.70	224.80	206.50	221.90	73259
2008-09-24	223.60	227.35	213.40	214.20	39055
2008-09-25	214.20	224.80	214.20	223.90	40877
2008-09-26	218.10	225.00	212.60	221.10	74576
2008-09-29	215.80	246.90	195.80	246.90	207126
2008-09-30	240.50	241.80	220.60	235.70	99594
2008-10-01	239.50	241.60	219.00	219.70	87998
2008-10-02	218.10	221.50	190.00	194.00	77489
2008-10-03	194.50	209.40	183.60	185.10	87429
2008-10-06	176.00	177.80	133.00	149.90	218576
2008-10-07	151.00	156.90	131.50	132.20	86504
2008-10-08	126.30	154.70	117.50	142.00	172690
2008-10-09	144.60	147.90	121.00	129.30	61450
2008-10-10	126.10	139.40	110.60	130.10	134690
2008-10-13	138.00	169.10	135.00	162.30	82424
2008-10-14	170.00	171.20	147.50	149.90	59901
2008-10-15	150.00	159.80	128.30	130.20	92502
2008-10-16	131.70	152.20	120.10	149.60	108391
2008-10-17	144.00	163.20	136.30	152.00	91857
2008-10-20	154.10	163.00	148.20	161.60	50335
2008-10-21	160.80	162.50	150.20	151.00	46714
2008-10-22	147.60	148.40	127.30	132.00	66444
2008-10-23	132.70	134.70	112.80	116.60	69951
2008-10-24	107.00	112.90	96.20	111.20	86817
2008-10-27	109.20	114.80	98.30	99.00	82862
2008-10-28	107.00	110.10	92.60	103.65	63632
2008-10-29	104.10	122.40	101.80	110.20	154735
2008-10-30	115.60	125.00	113.60	124.30	66259
2008-10-31	124.30	128.50	117.70	125.10	82963
2008-11-03	119.70	137.90	119.70	132.40	93610
2008-11-04	140.30	167.30	140.00	154.30	121589
2008-11-05	153.00	161.49	139.30	142.50	96240
2008-11-06	141.50	146.80	125.10	128.30	95522
2008-11-07	133.00	139.90	129.70	137.70	44181
2008-11-10	142.30	147.70	132.00	136.10	73264
2008-11-11	134.60	134.60	124.40	127.50	59856
2008-11-12	125.20	128.20	108.54	109.80	66023
2008-11-13	110.10	121.10	98.50	120.50	93786
2008-11-14	117.80	122.60	108.50	109.20	40523
2008-11-17	107.10	109.00	100.00	102.80	45090
2008-11-18	103.50	109.50	98.00	102.00	75940
2008-11-19	101.70	102.80	90.50	90.80	107580
2008-11-20	89.90	97.80	82.50	85.50	175693
2008-11-21	87.80	100.00	82.20	96.70	120087
2008-11-24	98.50	119.70	97.30	117.20	170023
2008-11-25	118.90	119.90	106.00	115.70	155081
2008-11-26	112.30	141.50	111.20	139.10	122145
2008-11-28	137.80	140.00	125.10	130.90	61192
2008-12-01	127.50	130.00	109.20	110.20	86706
2008-12-02	114.50	125.40	108.80	125.00	85432
2008-12-03	121.30	135.10	118.20	132.70	99688
2008-12-04	134.20	149.30	122.50	127.30	122907
2008-12-05	128.00	147.20	125.00	143.30	123626
2008-12-08	150.10	164.90	150.00	161.30	156272
2008-12-09	160.30	167.40	148.00	150.20	151766
2008-12-10	152.40	159.50	147.80	155.00	61628
2008-12-11	152.50	154.00	137.35	140.10	67713
2008-12-12	136.10	152.40	136.00	150.20	62967
2008-12-15	152.20	156.40	137.50	143.20	47458
2008-12-16	146.60	158.50	141.30	157.40	74842
2008-12-17	156.10	163.20	152.10	158.30	44061
2008-12-18	158.90	168.20	155.50	159.90	79515
2008-12-19	169.30	169.90	158.60	164.50	78426
2008-12-22	160.00	168.20	152.60	160.60	41776
2008-12-23	166.00	174.70	161.10	165.20	55107
2008-12-24	166.40	168.60	161.50	166.10	15480
2008-12-26	166.80	169.90	163.00	168.80	14868
2008-12-29	167.30	168.70	151.50	157.50	53057
2008-12-30	160.90	163.00	155.50	155.60	133721
2008-12-31	155.80	165.00	155.80	163.10	46524
2009-01-02	163.50	173.40	163.10	171.50	39511
2009-01-05	170.40	176.70	165.00	174.50	71249
2009-01-06	181.10	192.50	179.00	187.00	75869
2009-01-07	187.00	187.30	175.20	177.80	48824
2009-01-08	179.00	185.20	168.50	181.00	67290
2009-01-09	181.60	184.10	173.40	174.10	28378
2009-01-12	178.60	178.60	157.50	159.00	46311
2009-01-13	160.10	169.90	160.00	166.00	58147
2009-01-14	164.50	164.50	150.00	150.90	63870
2009-01-15	151.50	168.30	148.90	166.80	82779
2009-01-16	175.00	177.60	161.70	171.80	127999
2009-01-20	175.40	177.00	168.00	171.90	93003
2009-01-21	152.10	168.50	150.50	164.00	159155
2009-01-22	166.50	169.70	151.50	154.10	80814
2009-01-23	153.00	162.00	148.00	155.00	77401
2009-01-26	164.80	165.00	155.00	160.60	48063
2009-01-27	161.90	165.50	160.00	163.70	34952
2009-01-28	168.30	171.00	162.20	169.50	60435
2009-01-29	169.40	172.00	163.00	168.00	52812
2009-01-30	171.90	172.40	157.80	161.80	53865
2009-02-02	165.00	165.00	150.70	159.80	111607
2009-02-03	167.50	172.70	159.00	165.60	115264
2009-02-04	170.00	171.90	160.00	161.40	63473
2009-02-05	158.80	171.00	158.10	169.10	67634
2009-02-06	169.40	188.60	169.00	182.10	93052
2009-02-09	182.40	195.80	182.10	185.50	61235
2009-02-10	188.30	190.30	176.90	177.70	49042
2009-02-11	179.50	184.26	175.00	180.40	37968
2009-02-12	180.70	185.00	175.00	183.40	38654
2009-02-13	183.00	189.48	180.30	187.00	50967
2009-02-17	184.50	187.00	178.20	182.00	80101
2009-02-18	183.20	186.00	176.90	181.70	38695
2009-02-19	187.40	187.40	170.80	171.00	79974
2009-02-20	170.20	170.40	155.10	168.80	67686
2009-02-23	169.00	170.00	150.10	150.40	49541
2009-02-24	150.40	163.00	150.00	161.70	51058
2009-02-25	160.40	162.80	148.70	151.90	47681
2009-02-26	154.20	156.26	147.80	149.70	28578
2009-02-27	145.60	147.50	130.23	134.60	97666
2009-03-02	130.20	132.40	116.60	123.10	131532
2009-03-03	123.70	131.60	121.10	129.40	82275
2009-03-04	132.10	149.80	132.10	145.70	102636
2009-03-05	142.40	145.60	130.00	132.80	59944
2009-03-06	134.80	143.40	129.20	134.50	37580
2009-03-09	134.00	139.60	129.27	132.80	47681
2009-03-10	137.40	157.60	136.35	152.90	79509
2009-03-11	158.90	170.60	156.50	160.10	81642
2009-03-12	159.90	167.50	156.20	165.50	48015
2009-03-13	167.70	171.80	157.80	165.00	46790
2009-03-16	168.20	171.80	161.40	161.90	50390
2009-03-17	161.40	167.40	154.50	165.40	46597
2009-03-18	164.70	171.70	160.60	171.00	39011
2009-03-19	171.60	177.40	169.00	169.20	60570
2009-03-20	171.60	171.70	154.77	154.80	73907
2009-03-23	161.60	168.40	160.30	168.40	54734
2009-03-24	165.50	167.00	158.50	159.70	41236
2009-03-25	160.70	168.20	158.00	167.90	48665
2009-03-26	168.90	188.80	168.30	186.50	112193
2009-03-27	181.10	185.90	170.00	171.00	66091
2009-03-30	170.70	171.00	158.10	164.70	49912
2009-03-31	171.40	180.30	163.00	173.10	72801
2009-04-01	173.00	185.00	169.90	180.00	46175
2009-04-02	184.90	199.80	183.60	194.80	98037
2009-04-03	194.70	197.50	186.70	195.80	42587
2009-04-06	192.40	193.00	183.80	189.80	31757
2009-04-07	184.80	184.80	172.10	172.40	53072
2009-04-08	173.40	180.80	171.20	180.60	45949
2009-04-09	184.20	193.70	182.90	191.50	45953
2009-04-13	188.50	195.00	182.80	192.20	34548
2009-04-14	190.00	195.90	181.60	182.50	42263
2009-04-15	183.10	187.60	181.30	185.70	27096
2009-04-16	187.50	196.06	184.50	193.60	47053
2009-04-17	199.10	207.50	194.30	204.40	104143
2009-04-20	210.00	227.00	200.60	215.50	211163
2009-04-21	212.80	214.50	209.00	214.30	115018
2009-04-22	215.90	247.50	211.70	236.10	155391
2009-04-23	234.40	251.00	229.00	240.40	112060
2009-04-24	246.00	250.78	233.70	248.40	130999
2009-04-27	240.15	252.50	233.50	249.10	109356
2009-04-28	244.60	267.95	241.40	252.30	155918
2009-04-29	256.90	261.30	252.30	258.30	98354
2009-04-30	260.00	266.70	251.41	257.00	113586
2009-05-01	257.50	269.40	257.10	268.50	115270
2009-05-04	275.00	299.90	271.00	295.60	161760
2009-05-05	286.20	289.10	262.80	281.90	120643
2009-05-06	282.50	282.50	271.87	276.70	70571
2009-05-07	273.40	273.40	236.00	238.30	158575
2009-05-08	256.20	257.50	241.40	250.60	101859
2009-05-11	257.50	262.90	250.40	255.00	84769
2009-05-12	252.60	259.60	249.20	252.90	83594
2009-05-13	248.00	250.00	243.60	244.40	71689
2009-05-14	257.10	259.70	232.10	232.10	265234
2009-05-15	231.00	238.20	224.00	228.60	109346
2009-05-18	230.10	242.70	229.00	241.30	66390
2009-05-19	239.10	254.00	236.50	249.90	57445
2009-05-20	253.30	265.00	249.10	251.20	57782
2009-05-21	245.60	248.50	236.50	238.50	56201
2009-05-22	241.30	242.50	231.90	232.20	30061
2009-05-26	230.00	252.20	228.70	250.60	48856
2009-05-27	250.60	269.10	250.00	264.70	77948
2009-05-28	266.90	270.90	254.90	261.50	53294
2009-05-29	263.40	281.10	262.87	278.30	88031
2009-06-01	283.90	299.90	280.00	293.50	88401
2009-06-02	286.10	302.50	283.00	290.80	64832
2009-06-03	274.20	281.10	260.00	265.40	121902
2009-06-04	265.10	274.90	263.00	273.90	53435
2009-06-05	277.40	277.40	267.40	270.90	31723
2009-06-08	264.30	265.40	252.70	260.10	59461
2009-06-09	260.70	275.00	260.70	272.10	57205
2009-06-10	275.10	277.80	260.60	270.50	49782
2009-06-11	271.20	281.60	270.50	276.70	51893
2009-06-12	272.80	279.10	265.40	277.90	41571
2009-06-15	272.80	272.80	254.00	258.40	68455
2009-06-16	258.30	264.00	246.50	250.90	57695
2009-06-17	250.30	253.30	241.60	248.00	47627
2009-06-18	247.90	257.10	241.00	251.30	58075
2009-06-19	254.90	275.00	252.70	264.70	123465
2009-06-22	262.40	262.40	241.40	242.80	79150
2009-06-23	243.30	251.50	242.50	247.30	69186
2009-06-24	251.80	257.00	246.30	249.30	67832
2009-06-25	247.80	257.50	246.20	253.90	46106
2009-06-26	252.50	261.20	251.90	258.10	73846
2009-06-29	258.70	266.00	25.00	261.40	92533
2009-06-30	262.00	272.00	261.70	262.50	66855
2009-07-01	265.60	274.20	260.40	261.20	69395
2009-07-02	257.50	258.40	252.60	254.70	34960
2009-07-06	251.30	251.35	238.70	242.30	49507
2009-07-07	241.70	244.30	229.00	229.00	49187
2009-07-08	228.60	230.30	213.10	219.80	106177
2009-07-09	221.80	225.74	213.20	213.40	119007
2009-07-10	214.10	224.30	214.10	221.80	57257
2009-07-13	221.30	229.30	215.40	228.70	49764
2009-07-14	229.20	235.80	229.20	231.40	48783
2009-07-15	234.40	242.40	232.20	240.60	57409
2009-07-16	240.10	251.10	239.10	249.10	65639
2009-07-17	249.60	251.80	247.10	248.20	59570
2009-07-20	249.30	260.00	249.30	256.30	59020
2009-07-21	257.50	260.00	247.90	253.60	41960
2009-07-22	251.20	257.30	249.80	253.80	44867
2009-07-23	253.80	264.40	250.64	263.80	55406
2009-07-24	263.00	269.20	257.80	268.40	65180
2009-07-27	266.70	278.90	263.80	275.60	80892
2009-07-28	273.60	274.80	262.55	268.60	67032
2009-07-29	262.20	270.00	255.50	262.80	87266
2009-07-30	297.50	364.70	296.50	321.30	712308
2009-07-31	319.90	329.30	301.40	321.70	185845
2009-08-03	330.00	330.00	321.70	329.00	79106
2009-08-04	329.00	334.70	319.20	326.70	80247
2009-08-05	328.70	340.00	317.50	320.00	74436
2009-08-06	331.30	336.80	323.60	331.70	98910
2009-08-07	340.80	352.60	336.00	342.80	138199
2009-08-10	343.20	346.10	338.70	340.40	82919
2009-08-11	340.00	347.20	326.60	327.70	84033
2009-08-12	325.10	342.20	325.00	335.90	50126
2009-08-13	342.20	342.60	327.50	332.60	51135
2009-08-14	328.50	329.90	316.00	319.60	54290
2009-08-17	310.60	311.40	294.13	296.70	93879
2009-08-18	308.80	315.60	301.20	314.60	114657
2009-08-19	305.00	320.40	303.60	319.20	64248
2009-08-20	318.90	328.40	316.00	324.30	53977
2009-08-21	327.50	332.50	324.50	330.40	55887
2009-08-24	330.50	332.50	321.00	323.20	81761
2009-08-25	324.20	331.70	323.00	330.00	63313
2009-08-26	331.20	342.60	330.50	339.80	87024
2009-08-27	341.00	342.50	323.00	330.60	75540
2009-08-28	333.50	340.00	324.00	333.20	53010
2009-08-31	332.50	332.50	320.00	323.10	64318
2009-09-01	320.60	325.00	304.90	307.10	92644
2009-09-02	304.40	310.00	301.10	305.80	64069
2009-09-03	307.70	314.40	302.20	307.50	47744
2009-09-04	307.40	310.30	303.20	309.90	43306
2009-09-08	314.10	326.50	313.60	326.10	128070
2009-09-09	331.90	335.70	327.80	334.80	128134
2009-09-10	337.40	353.10	330.20	352.20	140280
2009-09-11	352.50	357.10	336.51	343.60	93829
2009-09-14	339.10	342.60	334.00	339.10	39175
2009-09-15	339.90	347.70	337.70	341.40	48930
2009-09-16	343.80	352.01	342.00	352.00	41732
2009-09-17	351.60	370.60	350.00	367.90	198549
2009-09-18	370.00	375.80	365.50	371.90	104394
2009-09-21	358.10	358.95	325.00	327.00	238884
2009-09-22	326.30	328.80	307.90	310.90	231778
2009-09-23	316.80	324.00	308.10	309.40	141878
2009-09-24	311.40	322.20	291.70	297.30	177680
2009-09-25	296.80	306.50	293.80	304.40	92794
2009-09-28	305.10	314.50	302.50	307.80	73827
2009-09-29	308.55	315.00	303.20	303.60	79642
2009-09-30	331.60	342.50	322.70	335.40	305931
2009-10-01	339.00	339.00	317.00	318.10	119573
2009-10-02	312.60	320.30	302.00	307.00	124478
2009-10-05	309.00	316.90	303.20	309.50	67987
2009-10-06	312.60	317.79	306.20	314.30	85819
2009-10-07	313.40	317.10	307.80	312.90	41297
2009-10-08	317.70	320.10	308.80	313.70	68560
2009-10-09	312.00	332.10	309.20	332.10	148627
2009-10-12	332.60	339.00	325.00	326.90	90822
2009-10-13	340.00	340.00	322.40	332.20	101881
2009-10-14	339.20	341.38	333.70	338.70	93344
2009-10-15	338.00	339.90	330.80	334.90	66128
2009-10-16	331.60	332.60	321.40	323.20	59009
2009-10-19	323.80	329.80	315.50	323.60	67904
2009-10-20	324.10	324.87	311.60	316.80	49086
2009-10-21	316.60	325.70	313.25	314.20	70118
2009-10-22	312.20	318.60	302.50	316.70	54554
2009-10-23	317.30	317.40	305.40	308.10	67782
2009-10-26	323.30	325.70	309.20	313.50	105593
2009-10-27	314.60	323.00	309.10	310.00	111261
2009-10-28	306.00	308.10	287.60	288.40	126799
2009-10-29	329.80	357.80	321.15	353.40	406146
2009-10-30	348.00	355.00	332.61	335.20	230990
2009-11-02	339.20	339.20	319.40	325.00	159141
2009-11-03	321.50	332.50	318.10	326.20	176649
2009-11-04	327.70	333.20	316.60	317.60	108152
2009-11-05	322.70	331.00	321.40	325.20	115064
2009-11-06	321.10	327.60	315.50	318.80	119650
2009-11-09	322.00	331.90	322.00	330.00	109964
2009-11-10	327.70	332.50	320.00	321.40	74753
2009-11-11	327.40	328.70	319.10	322.20	69694
2009-11-12	320.10	323.10	306.30	307.60	79314
2009-11-13	308.20	313.80	304.70	310.00	89791
2009-11-16	323.00	329.10	318.60	321.70	143593
2009-11-17	320.00	323.20	315.30	317.80	57958
2009-11-18	319.70	326.30	315.00	324.90	102275
2009-11-19	330.50	331.70	315.40	330.20	182295
2009-11-20	333.30	335.70	322.00	326.30	138762
2009-11-23	330.70	343.20	330.70	340.30	122647
2009-11-24	339.50	340.00	330.20	336.00	68152
2009-11-25	337.20	339.40	332.50	334.30	47110
2009-11-27	325.00	332.85	316.52	327.80	38625
2009-11-30	328.00	332.90	322.50	332.00	65803
2009-12-01	336.60	348.80	333.90	343.60	99254
2009-12-02	342.90	349.10	337.80	342.30	54069
2009-12-03	345.10	348.90	340.00	342.30	75533
2009-12-04	346.70	350.60	335.00	344.80	57892
2009-12-07	340.50	348.00	340.50	344.80	43704
2009-12-08	343.20	360.00	339.10	355.20	135241
2009-12-09	356.40	386.10	350.83	381.70	236837
2009-12-10	388.70	400.00	381.10	391.30	241856
2009-12-11	395.30	397.90	377.50	386.90	102562
2009-12-14	388.90	394.20	382.00	390.90	68136
2009-12-15	390.00	404.30	383.20	401.30	126126
2009-12-16	400.00	414.90	395.90	400.70	168856
2009-12-17	396.50	405.30	390.50	394.60	77180
2009-12-18	397.10	402.73	393.10	402.70	135139
2009-12-21	406.30	421.70	405.50	418.90	104676
2009-12-22	417.50	426.90	412.20	419.30	75297
2009-12-23	423.70	429.50	417.00	423.70	58307
2009-12-24	424.20	429.90	423.70	426.70	23428
2009-12-28	429.20	434.10	425.20	428.00	54971
2009-12-29	430.00	433.20	417.30	419.90	72959
2009-12-30	416.60	420.50	410.50	414.00	117465
2009-12-31	420.70	420.70	409.00	409.00	43924
2010-01-04	415.50	422.50	414.60	421.50	86225
2010-01-05	422.10	429.80	416.90	425.20	106846
2010-01-06	423.30	435.00	422.90	428.70	87957
2010-01-07	430.40	437.00	421.60	431.70	60245
2010-01-08	432.00	437.30	427.90	434.20	89658
2010-01-11	435.40	439.50	430.00	431.10	37436
2010-01-12	427.10	438.50	427.10	430.40	74504
2010-01-13	431.10	436.40	425.00	427.70	45647
2010-01-14	426.00	430.00	415.10	416.60	59572
2010-01-15	417.80	418.30	394.30	404.20	145400
2010-01-19	401.50	411.20	395.60	410.00	71394
2010-01-20	405.40	407.20	394.30	397.50	63184
2010-01-21	396.20	402.30	366.70	380.40	163021
2010-01-22	379.20	382.49	363.50	365.40	98668
2010-01-25	370.10	381.20	365.90	371.70	80061
2010-01-26	371.30	392.90	370.00	390.30	134279
2010-01-27	389.10	397.80	384.60	392.20	88732
2010-01-28	394.90	394.90	380.00	382.00	85496
2010-01-29	385.10	394.80	377.50	380.20	81056
2010-02-01	384.00	398.10	382.80	397.50	134956
2010-02-02	384.30	387.90	355.20	356.90	424422
2010-02-03	356.90	358.50	331.20	338.30	433046
2010-02-04	332.70	335.90	318.00	320.90	211967
2010-02-05	318.80	323.50	302.50	318.20	175069
2010-02-08	316.80	323.60	308.40	308.80	140712
2010-02-09	312.00	322.20	310.00	311.40	118503
2010-02-10	312.50	323.35	309.40	317.00	143945
2010-02-11	313.30	325.80	311.10	324.30	107988
2010-02-12	321.00	322.80	313.20	318.80	75828
2010-02-16	320.50	322.90	316.20	319.20	51428
2010-02-17	322.00	322.45	314.30	317.70	51326
2010-02-18	316.40	321.50	315.40	321.10	57683
2010-02-19	320.40	321.60	313.20	314.90	89062
2010-02-22	315.90	316.70	290.60	293.00	254963
2010-02-23	290.70	296.70	274.60	278.20	211550
2010-02-24	278.30	286.90	278.00	283.48	86320
2010-02-25	277.50	283.60	270.90	282.60	80446
2010-02-26	284.20	284.40	277.00	280.00	62355
2010-03-01	284.30	292.50	279.80	288.80	128802
2010-03-02	290.10	296.60	288.70	289.90	106076
2010-03-03	293.50	307.20	290.40	300.50	126448
2010-03-04	303.90	309.00	302.00	304.70	97964
2010-03-05	306.00	311.80	303.00	309.50	76011
2010-03-08	310.00	310.90	298.80	300.20	67541
2010-03-09	298.10	305.70	297.70	301.40	69291
2010-03-10	304.40	304.90	296.70	298.20	49466
2010-03-11	297.30	299.90	292.70	296.30	58274
2010-03-12	298.70	306.40	292.70	302.00	88524
2010-03-15	301.10	301.10	280.50	281.40	165727
2010-03-16	282.30	283.40	257.00	258.70	518705
2010-03-17	263.20	270.00	260.10	260.40	268678
2010-03-18	263.30	266.00	258.70	261.80	128009
2010-03-19	263.90	265.00	253.20	254.40	146102
2010-03-22	252.90	262.40	251.25	261.40	115544
2010-03-23	280.40	284.80	273.70	284.00	241641
2010-03-24	288.00	291.50	280.10	281.50	191513
2010-03-25	284.00	290.95	277.60	278.30	101074
2010-03-26	278.70	283.50	277.60	278.60	66795
2010-03-29	278.50	280.90	273.60	275.30	87075
2010-03-30	274.90	278.50	270.30	278.50	75546
2010-03-31	277.53	296.90	276.60	289.00	162041
2010-04-01	297.90	304.00	286.80	292.70	147713
2010-04-05	292.70	295.00	280.80	288.20	143559
2010-04-06	292.50	294.00	289.00	293.20	80319
2010-04-07	293.20	294.00	289.10	291.20	59576
2010-04-08	289.00	294.00	284.45	293.60	56534
2010-04-09	293.30	296.70	288.80	289.70	48050
2010-04-12	290.70	293.40	281.60	283.90	66990
2010-04-13	284.00	289.80	282.60	285.90	67328
2010-04-14	289.20	294.50	287.70	290.60	131148
2010-04-15	305.00	321.30	300.50	318.90	272933
2010-04-16	319.00	320.00	303.90	304.10	161219
2010-04-19	304.10	304.20	288.00	296.90	125866
2010-04-20	298.70	309.60	298.70	306.10	90965
2010-04-21	308.00	309.99	297.90	305.50	94506
2010-04-22	302.30	320.80	299.10	319.50	77325
2010-04-23	319.30	322.40	315.00	317.00	51154
2010-04-26	315.90	317.00	307.70	309.10	53697
2010-04-27	306.50	307.90	294.00	296.00	82825
2010-04-28	297.10	299.62	288.10	295.30	80302
2010-04-29	298.20	307.10	295.90	306.70	87380
2010-04-30	305.30	307.60	291.10	291.80	58007
2010-05-03	293.10	299.40	290.15	298.70	49464
2010-05-04	292.80	295.70	275.60	277.90	101511
2010-05-05	275.10	281.40	265.70	274.60	73316
2010-05-06	273.40	281.40	245.50	258.40	140518
2010-05-07	263.20	268.40	243.50	250.50	122727
2010-05-10	269.40	278.00	265.10	273.00	126793
2010-05-11	266.50	280.40	266.50	274.40	86653
2010-05-12	274.50	293.70	274.40	292.40	120256
2010-05-13	308.60	316.90	302.00	307.70	219015
2010-05-14	301.80	311.50	301.80	309.60	177298
2010-05-17	322.80	338.25	320.20	333.90	280374
2010-05-18	335.05	342.10	311.14	317.40	150974
2010-05-19	311.90	320.00	304.20	308.90	140607
2010-05-20	301.40	302.90	283.70	285.80	167596
2010-05-21	280.10	298.00	275.10	290.50	126435
2010-05-24	297.60	299.00	286.30	287.30	89059
2010-05-25	277.30	298.50	268.00	295.70	114482
2010-05-26	297.40	311.60	291.90	293.60	92054
2010-05-27	303.60	318.80	299.30	318.40	97014
2010-05-28	311.20	317.00	302.70	306.60	88343
2010-06-01	302.10	313.25	300.00	301.60	79532
2010-06-02	306.20	310.30	303.10	310.30	70308
2010-06-03	308.80	313.50	302.40	311.80	53851
2010-06-04	301.00	306.10	292.80	295.10	67080
2010-06-07	296.40	299.00	287.00	288.10	57420
2010-06-08	289.80	299.50	275.70	279.10	103006
2010-06-09	282.80	288.00	276.90	279.20	67764
2010-06-10	286.60	293.00	285.20	292.45	61349
2010-06-11	287.30	294.10	285.20	294.10	40287
2010-06-14	295.40	308.70	295.40	304.90	75095
2010-06-15	307.40	314.90	304.80	314.70	66510
2010-06-16	310.30	313.20	305.30	309.50	65289
2010-06-17	311.70	312.60	304.20	312.20	37706
2010-06-18	314.40	314.90	306.50	309.30	64642
2010-06-21	314.60	325.70	312.40	314.70	81830
2010-06-22	315.20	318.50	300.00	300.30	50202
2010-06-23	304.40	312.00	294.80	303.00	51076
2010-06-24	299.80	302.70	290.00	291.80	44329
2010-06-25	292.30	298.80	285.50	292.60	45605
2010-06-28	291.40	294.20	285.32	285.50	33767
2010-06-29	280.00	280.15	267.50	270.80	70398
2010-06-30	271.10	281.30	265.00	266.90	50839
2010-07-01	268.00	271.20	255.90	270.00	69514
2010-07-02	272.50	273.70	265.90	268.40	26641
2010-07-06	276.20	281.00	264.10	266.80	47523
2010-07-07	266.90	279.60	266.80	278.30	60679
2010-07-08	283.50	287.20	276.60	284.10	37395
2010-07-09	282.30	288.40	280.90	285.90	37729
2010-07-12	284.30	287.40	277.50	282.50	40503
2010-07-13	287.40	295.10	287.40	294.00	45197
2010-07-14	292.10	299.69	291.04	294.60	33217
2010-07-15	294.20	301.00	288.50	294.50	38185
2010-07-16	291.10	293.30	281.00	281.70	36958
2010-07-19	282.20	287.80	276.40	283.40	33133
2010-07-20	277.30	292.70	275.50	291.70	36704
2010-07-21	293.70	294.90	282.60	284.60	29439
2010-07-22	288.80	307.00	288.80	306.10	68108
2010-07-23	303.80	314.70	299.50	314.30	46231
2010-07-26	315.00	327.40	310.20	325.30	67984
2010-07-27	327.00	328.30	320.00	322.80	74322
2010-07-28	323.30	330.20	323.00	327.20	64602
2010-07-29	330.20	331.00	301.30	305.50	124573
2010-07-30	300.90	307.90	298.00	301.50	73847
2010-08-02	307.00	309.10	299.00	304.10	63586
2010-08-03	303.10	308.70	299.70	301.70	52494
2010-08-04	303.20	305.80	299.30	302.20	43454
2010-08-05	299.00	307.90	298.00	305.80	47500
2010-08-06	300.60	303.20	295.00	300.70	32673
2010-08-09	302.20	303.50	298.40	302.90	41839
2010-08-10	297.30	300.50	290.80	296.60	52853
2010-08-11	290.40	290.53	280.20	283.80	51225
2010-08-12	279.10	282.40	275.00	281.50	35998
2010-08-13	279.30	281.20	273.60	274.00	28905
2010-08-16	271.80	279.20	270.00	275.20	28337
2010-08-17	278.10	288.70	275.10	285.20	44178
2010-08-18	285.60	287.30	279.50	284.10	34246
2010-08-19	282.00	284.70	272.20	272.50	44568
2010-08-20	271.50	273.60	268.80	272.40	42881
2010-08-23	275.80	280.69	268.00	268.00	34493
2010-08-24	265.00	272.90	261.30	267.40	40472
2010-08-25	265.00	274.00	265.00	272.70	24880
2010-08-26	275.00	277.80	266.20	267.20	34137
2010-08-27	270.80	280.00	265.00	279.80	34291
2010-08-30	278.90	279.10	270.20	270.40	30967
2010-08-31	268.80	277.70	266.70	268.10	31287
2010-09-01	275.40	282.00	273.10	278.70	46514
2010-09-02	280.00	285.00	278.40	284.10	55867
2010-09-03	288.20	294.40	286.70	293.90	47934
2010-09-07	291.20	292.10	284.30	285.90	36633
2010-09-08	287.70	294.00	286.35	290.80	42154
2010-09-09	295.20	296.90	289.50	295.90	46378
2010-09-10	296.50	296.90	289.54	290.50	43012
2010-09-13	293.20	298.40	292.60	294.50	38450
2010-09-14	292.40	295.40	288.20	290.70	46521
2010-09-15	288.70	290.80	287.70	289.50	33919
2010-09-16	288.00	291.00	286.00	289.60	36592
2010-09-17	289.80	291.90	284.10	289.60	130533
2010-09-20	291.40	304.40	288.10	304.10	85435
2010-09-21	304.60	310.90	300.00	304.30	58244
2010-09-22	309.70	310.60	299.30	300.30	34523
2010-09-23	296.40	304.20	292.60	297.60	41374
2010-09-24	302.50	306.20	299.30	306.20	37345
2010-09-27	307.20	308.90	299.60	302.20	41467
2010-09-28	304.20	306.62	296.30	305.20	50759
2010-09-29	303.40	310.90	301.00	309.40	52650
2010-09-30	311.00	315.00	305.60	311.00	87104
2010-10-01	314.50	317.40	309.70	314.60	68940
2010-10-04	314.50	323.89	314.00	318.80	74799
2010-10-05	324.10	334.60	323.00	334.60	89168
2010-10-06	358.30	363.00	342.10	353.90	220841
2010-10-07	357.10	357.10	346.10	351.90	75782
2010-10-08	351.00	367.00	348.00	363.90	114502
2010-10-11	365.00	366.50	358.20	365.00	81123
2010-10-12	369.20	383.90	361.70	380.50	154030
2010-10-13	383.30	388.80	380.00	380.90	86334
2010-10-14	382.20	382.50	372.10	374.80	93676
2010-10-15	365.90	366.00	348.72	360.00	237592
2010-10-18	359.30	367.80	355.60	356.60	57722
2010-10-19	350.60	356.00	337.90	343.10	106655
2010-10-20	345.40	352.00	342.00	345.70	63922
2010-10-21	345.90	355.00	340.00	345.40	56443
2010-10-22	346.00	349.90	340.00	346.00	34309
2010-10-25	348.80	354.90	346.10	350.20	44661
2010-10-26	346.90	355.30	341.10	350.80	45364
2010-10-27	346.50	349.10	336.90	347.10	62352
2010-10-28	348.90	353.10	338.90	342.90	53252
2010-10-29	342.10	346.30	335.60	336.50	75674
2010-11-01	342.20	343.00	323.40	325.00	115547
2010-11-02	348.90	365.60	328.00	365.55	199860
2010-11-03	364.90	364.90	347.40	361.50	134681
2010-11-04	365.00	380.80	365.00	369.50	127444
2010-11-05	370.00	375.00	367.00	369.90	49723
2010-11-08	369.90	374.80	364.50	372.40	42443
2010-11-09	364.00	367.80	358.20	361.10	88285
2010-11-10	359.20	372.29	355.00	369.10	68550
2010-11-11	354.40	357.50	347.40	354.80	387324
2010-11-12	352.40	352.90	338.00	344.80	170905
2010-11-15	348.20	355.00	340.50	344.70	60939
2010-11-16	344.30	344.30	324.90	324.90	136081
2010-11-17	325.10	334.30	324.10	325.10	84082
2010-11-18	332.90	335.60	328.20	332.40	59153
2010-11-19	330.80	335.10	326.50	331.80	54875
2010-11-22	330.60	337.60	327.70	337.30	63896
2010-11-23	334.40	341.20	332.50	335.90	72421
2010-11-24	338.20	345.30	335.00	341.80	42709
2010-11-26	339.70	342.10	337.51	338.40	14155
2010-11-29	334.70	335.10	322.30	333.20	76503
2010-11-30	327.20	335.40	326.50	332.80	77478
2010-12-01	338.50	342.20	336.30	336.80	50472
2010-12-02	336.30	337.99	332.10	334.60	50985
2010-12-03	331.50	337.00	330.10	333.60	51021
2010-12-06	333.50	334.60	330.40	333.70	39706
2010-12-07	337.50	338.79	326.70	327.70	59414
2010-12-08	329.80	333.00	325.50	330.80	46027
2010-12-09	333.00	335.60	328.60	333.50	51819
2010-12-10	333.40	335.80	326.70	334.80	47528
2010-12-13	323.50	329.20	304.20	307.20	306433
2010-12-14	306.20	310.80	302.60	309.20	118906
2010-12-15	307.70	310.10	294.80	296.20	90376
2010-12-16	290.60	296.80	279.50	281.90	210780
2010-12-17	281.20	291.60	274.10	291.20	254401
2010-12-20	290.20	293.85	283.20	288.70	120589
2010-12-21	289.00	296.00	288.50	294.10	84698
2010-12-22	295.90	298.10	285.50	285.70	67745
2010-12-23	285.80	288.90	282.70	287.40	60460
2010-12-27	290.00	290.00	285.10	288.50	39031
2010-12-28	287.70	289.70	282.20	283.60	45239
2010-12-29	284.00	291.80	284.00	285.50	49905
2010-12-30	285.00	289.80	285.00	286.60	58310
2010-12-31	286.70	289.20	285.10	285.90	45768
2011-01-03	288.10	300.90	287.50	295.40	111961
2011-01-04	299.80	304.20	283.70	286.10	84181
2011-01-05	285.00	290.00	281.50	289.10	85152
2011-01-06	288.10	288.50	281.90	282.20	77769
2011-01-07	284.20	284.40	269.10	273.90	106987
2011-01-10	271.40	286.20	269.60	286.20	80481
2011-01-11	286.40	291.60	280.80	289.80	104355
2011-01-12	293.10	298.10	287.50	297.10	99662
2011-01-13	297.10	297.80	290.20	292.00	53762
2011-01-14	289.52	292.50	285.60	287.30	72536
2011-01-18	287.80	290.90	281.00	289.80	70421
2011-01-19	290.50	291.60	279.60	282.80	82760
2011-01-20	281.40	286.30	272.70	276.30	60979
2011-01-21	279.60	284.20	271.90	273.00	107642
2011-01-24	276.00	277.10	271.60	274.50	100581
2011-01-25	273.60	277.00	272.02	275.60	72113
2011-01-26	277.10	279.80	273.50	276.40	74325
2011-01-27	278.00	284.30	275.00	283.40	79356
2011-01-28	284.10	287.60	272.90	273.90	81257
2011-01-31	274.70	276.50	270.00	272.70	99334
2011-02-01	297.00	302.70	287.00	298.60	327083
2011-02-02	299.40	300.20	286.70	292.00	130721
2011-02-03	295.60	296.90	284.20	287.80	123262
2011-02-04	287.50	292.80	280.60	289.90	104414
2011-02-07	290.90	291.00	282.50	283.80	77075
2011-02-08	284.10	286.50	280.40	282.30	57112
2011-02-09	282.10	283.20	274.00	275.30	99416
2011-02-10	273.90	279.60	273.00	276.60	47226
2011-02-11	275.20	279.30	275.20	277.70	46956
2011-02-14	277.20	280.80	277.10	279.00	45107
2011-02-15	277.70	279.30	275.40	276.80	41426
2011-02-16	277.40	279.90	276.31	277.90	51722
2011-02-17	276.60	278.70	276.10	278.00	40842
2011-02-18	279.60	280.80	273.10	273.70	55212
2011-02-22	272.30	272.30	267.50	269.40	104939
2011-02-23	268.50	270.00	262.00	263.50	79638
2011-02-24	263.40	271.40	262.10	267.80	59530
2011-02-25	269.00	269.30	265.00	267.00	56425
2011-02-28	268.20	270.60	262.80	265.20	50345
2011-03-01	265.00	266.50	258.80	260.60	66442
2011-03-02	259.40	269.20	258.60	263.80	71376
2011-03-03	267.50	270.90	266.70	268.90	77482
2011-03-04	269.90	271.90	263.60	267.50	49181
2011-03-07	267.50	267.60	256.00	260.80	56330
2011-03-08	262.30	265.00	257.80	261.00	44993
2011-03-09	261.30	264.40	258.10	258.50	55770
2011-03-10	257.00	257.00	251.10	251.10	72532
2011-03-11	251.00	252.20	239.20	242.80	130123
2011-03-14	234.80	239.60	217.00	231.90	377768
2011-03-15	223.90	239.60	219.70	232.60	200010
2011-03-16	233.60	236.70	228.20	236.30	147446
2011-03-17	241.10	244.10	230.00	232.40	148316
2011-03-18	234.80	235.00	226.00	228.40	169340
2011-03-21	232.70	236.60	231.30	236.30	129302
2011-03-22	239.00	239.40	229.90	233.40	77849
2011-03-23	233.10	236.20	230.10	234.80	87455
2011-03-24	237.00	238.00	232.60	235.90	47254
2011-03-25	239.00	244.60	238.20	240.40	78211
2011-03-28	243.10	243.10	234.41	235.80	67590
2011-03-29	236.30	247.60	234.30	247.00	97476
2011-03-30	249.30	251.10	245.00	250.70	93507
2011-03-31	251.20	251.30	246.50	248.70	66859
2011-04-01	251.30	251.90	242.30	245.30	75129
2011-04-04	245.40	248.85	242.30	246.80	66298
2011-04-05	247.20	250.60	245.00	248.80	370561
2011-04-06	130.00	156.40	125.40	144.70	3728796
2011-04-07	149.30	149.50	132.50	133.00	1037521
2011-04-08	136.00	139.90	134.30	137.70	515744
2011-04-11	139.70	141.10	132.50	133.10	321332
2011-04-12	132.50	135.00	127.50	129.30	379281
2011-04-13	130.50	130.90	126.70	127.20	207984
2011-04-14	126.30	134.70	126.30	130.10	320488
2011-04-15	130.20	130.50	127.50	128.10	137971
2011-04-18	126.00	127.00	123.40	124.70	201852
2011-04-19	125.10	126.70	116.20	118.00	437761
2011-04-20	119.50	119.70	115.00	115.40	260680
2011-04-21	118.50	118.86	115.20	117.40	193667
2011-04-25	117.50	123.50	117.00	119.80	174071
2011-04-26	120.40	122.50	118.30	118.50	146168
2011-04-27	118.90	119.60	117.00	118.10	114199
2011-04-28	117.70	118.70	116.50	117.10	108674
2011-04-29	117.10	119.30	116.10	118.50	81811
2011-05-02	119.80	121.50	117.00	117.00	186886
2011-05-03	117.00	119.70	116.00	116.40	173772
2011-05-04	116.00	118.30	110.00	113.70	259781
2011-05-05	115.20	124.10	114.30	122.50	239572
2011-05-06	124.20	127.50	117.90	118.00	224312
2011-05-09	119.20	120.69	117.00	119.90	120878
2011-05-10	120.10	120.70	118.50	119.20	79685
2011-05-11	119.00	120.10	115.00	116.30	85835
2011-05-12	115.60	117.50	113.30	116.95	78110
2011-05-13	117.00	117.00	111.50	113.60	139366
2011-05-16	113.00	116.00	111.60	112.70	100912
2011-05-17	112.00	112.80	105.40	105.90	190441
2011-05-18	106.30	110.60	106.30	109.40	125460
2011-05-19	110.20	110.80	107.30	108.20	101481
2011-05-20	106.90	109.00	101.50	103.40	204592
2011-05-23	101.40	104.40	100.00	102.50	110606
2011-05-24	102.40	103.10	100.00	101.60	111079
2011-05-25	101.10	102.80	100.00	102.50	139366
2011-05-26	101.10	102.50	100.00	100.60	163059
2011-05-27	101.80	103.60	100.40	102.50	83488
2011-05-31	104.30	107.00	103.70	106.90	167479
2011-06-01	95.20	95.70	81.00	81.10	1114484
2011-06-02	81.10	85.00	79.00	79.39	340561
2011-06-03	78.60	79.30	76.10	77.30	244842
2011-06-06	78.30	81.00	78.20	79.90	189935
2011-06-07	80.90	81.30	78.50	79.30	158299
2011-06-08	78.50	79.25	75.60	75.60	147494
2011-06-09	76.10	78.70	75.40	76.60	117349
2011-06-10	75.80	78.10	75.40	77.70	114792
2011-06-13	77.70	80.90	77.20	77.30	131744
2011-06-14	78.00	81.70	77.70	81.30	163963
2011-06-15	80.10	83.00	78.70	79.10	149850
2011-06-16	79.60	79.90	76.80	77.60	110684
2011-06-17	78.80	78.90	75.00	75.50	198479
2011-06-20	75.50	76.60	74.00	76.10	136996
2011-06-21	76.80	80.30	75.70	80.00	188812
2011-06-22	80.00	81.80	79.00	80.80	111052
2011-06-23	80.00	81.60	78.10	81.40	108768
2011-06-24	81.50	83.50	79.80	81.10	295164
2011-06-27	80.60	85.00	80.30	84.90	142751
2011-06-28	85.30	88.90	85.10	86.20	122350
2011-06-29	86.30	89.20	86.00	89.10	192602
2011-06-30	89.10	91.50	88.50	90.40	119594
2011-07-01	90.50	91.20	88.30	88.80	108352
2011-07-05	89.00	90.50	88.50	89.30	97731
2011-07-06	90.10	90.60	87.90	88.20	102665
2011-07-07	88.80	90.10	88.10	88.80	128040
2011-07-08	87.80	90.40	86.00	90.30	123021
2011-07-11	88.60	89.50	85.00	85.30	119999
2011-07-12	77.70	82.50	74.40	81.20	289276
2011-07-13	80.80	81.80	78.10	79.80	123751
2011-07-14	79.90	83.10	78.10	78.20	139280
2011-07-15	78.70	80.00	76.50	77.00	98131
2011-07-18	76.50	77.90	71.50	72.20	131712
2011-07-19	73.10	77.50	72.30	75.90	158027
2011-07-20	77.90	78.30	75.80	77.80	79082
2011-07-21	78.30	79.80	77.50	79.40	71933
2011-07-22	79.80	79.90	78.20	79.20	47263
2011-07-25	80.30	80.50	77.00	77.50	68088
2011-07-26	78.50	78.75	77.00	77.90	57127
2011-07-27	77.40	78.10	75.30	76.80	112870
2011-07-28	76.80	76.80	74.00	74.30	61619
2011-07-29	73.50	74.40	71.80	73.20	64286
2011-08-01	75.00	75.70	71.00	71.60	88127
2011-08-02	71.50	72.80	66.00	66.20	170761
2011-08-03	66.20	68.90	62.80	68.90	133906
2011-08-04	67.40	67.63	61.30	61.50	160083
2011-08-05	62.30	63.80	59.00	61.60	162223
2011-08-08	58.50	60.69	55.30	57.50	193176
2011-08-09	58.20	64.30	56.30	64.30	162534
2011-08-10	63.00	63.40	59.70	59.90	160068
2011-08-11	57.50	62.50	53.80	62.20	143939
2011-08-12	62.50	70.60	61.00	69.80	174948
2011-08-15	70.10	72.50	67.30	68.40	126856
2011-08-16	67.80	67.80	62.20	63.70	140890
2011-08-17	63.60	65.50	61.20	62.30	62404
2011-08-18	60.40	60.60	56.20	57.30	149990
2011-08-19	56.30	57.70	53.80	54.10	126290
2011-08-22	55.60	57.00	51.00	51.30	121565
2011-08-23	51.10	60.30	51.10	58.50	180738
2011-08-24	58.20	63.10	57.00	63.10	102167
2011-08-25	63.50	64.30	60.50	61.40	107660
2011-08-26	61.30	64.00	59.00	64.00	66145
2011-08-29	64.80	70.00	64.30	69.90	92610
2011-08-30	69.80	73.10	68.70	72.60	122607
2011-08-31	72.80	73.90	67.30	68.60	98780
2011-09-01	69.00	70.00	65.50	66.00	62573
2011-09-02	64.50	64.60	60.00	60.90	87162
2011-09-06	58.90	61.20	57.80	61.00	71093
2011-09-07	62.30	64.90	62.20	64.80	57431
2011-09-08	64.40	64.80	61.90	62.00	51593
2011-09-09	60.90	61.80	58.40	60.40	73715
2011-09-12	59.40	61.80	58.81	61.70	78974
2011-09-13	62.20	66.80	62.00	66.10	92950
2011-09-14	67.80	71.60	66.60	70.80	135183
2011-09-15	71.60	71.60	59.30	60.10	299382
2011-09-16	59.50	59.80	53.00	53.30	305391
2011-09-19	52.60	54.90	51.30	52.30	169961
2011-09-20	53.10	53.32	50.10	50.20	139903
2011-09-21	50.20	50.80	47.40	47.50	133239
2011-09-22	46.10	47.20	43.40	44.70	175687
2011-09-23	49.30	54.40	48.50	50.80	330492
2011-09-26	51.00	51.60	44.50	46.60	184182
2011-09-27	47.90	49.20	42.20	42.70	272408
2011-09-28	43.00	43.80	38.60	38.80	237102
2011-09-29	39.30	47.00	38.50	44.60	488981
2011-09-30	43.60	43.90	38.70	39.30	201676
2011-10-03	38.90	39.00	34.10	34.20	198870
2011-10-04	35.00	36.90	32.10	36.70	209488
2011-10-05	37.10	39.70	34.60	38.80	197610
2011-10-06	38.90	42.00	38.50	41.30	133770
2011-10-07	41.20	41.50	37.60	38.50	131727
2011-10-10	40.00	41.60	39.30	41.50	118014
2011-10-11	41.50	42.70	39.50	41.90	135107
2011-10-12	42.60	43.70	38.60	40.20	175104
2011-10-13	40.10	42.40	39.10	42.20	74671
2011-10-14	43.30	44.30	41.00	42.80	69577
2011-10-17	43.50	43.80	40.20	40.40	84468
2011-10-18	40.80	42.90	39.80	42.60	81087
2011-10-19	42.60	42.90	40.00	40.20	78560
2011-10-20	40.20	41.40	38.20	41.00	121356
2011-10-21	41.80	42.00	38.30	38.50	165202
2011-10-24	39.00	42.30	39.00	42.20	127838
2011-10-25	41.70	42.20	39.50	39.60	87244
2011-10-26	40.60	41.20	38.80	40.00	72897
2011-10-27	42.00	44.50	40.40	43.70	132980
2011-10-28	43.40	47.90	42.80	44.50	93176
2011-10-31	43.50	44.90	42.70	43.60	94215
2011-11-01	41.00	42.10	39.30	39.50	150367
2011-11-02	40.60	42.40	39.90	40.20	95498
2011-11-03	40.80	41.50	39.90	41.50	89928
2011-11-04	40.80	41.90	40.20	40.90	40289
2011-11-07	40.40	40.80	39.00	40.00	81528
2011-11-08	40.50	41.10	38.30	40.70	99869
2011-11-09	38.70	47.50	38.30	45.30	275999
2011-11-10	44.90	45.50	40.30	40.90	145407
2011-11-11	41.30	42.90	40.80	41.10	60825
2011-11-14	40.80	41.30	40.00	40.60	80909
2011-11-15	40.40	41.10	39.60	40.60	73478
2011-11-16	40.10	42.00	40.10	40.40	79198
2011-11-17	40.40	43.70	40.20	42.90	96440
2011-11-18	43.00	47.40	43.00	43.90	181861
2011-11-21	42.50	42.50	40.00	40.30	142950
2011-11-22	40.20	41.30	40.00	40.20	79546
2011-11-23	40.00	41.00	38.75	40.30	79663
2011-11-25	40.00	40.60	38.40	38.40	37693
2011-11-28	40.00	40.40	39.00	40.00	95321
2011-11-29	39.80	40.70	38.30	38.40	48269
2011-11-30	40.10	40.40	38.43	39.70	89035
2011-12-01	39.70	42.50	39.30	41.50	77906
2011-12-02	42.20	42.30	40.30	41.10	63430
2011-12-05	42.10	42.20	41.10	41.60	49598
2011-12-06	41.70	43.00	40.70	40.90	63846
2011-12-07	40.60	41.50	40.15	41.20	49272
2011-12-08	41.20	41.30	39.30	39.50	73689
2011-12-09	39.80	41.00	39.50	40.70	42630
2011-12-12	40.10	41.10	39.80	40.30	58139
2011-12-13	40.40	40.72	38.70	39.00	52469
2011-12-14	38.70	40.00	37.20	37.60	63558
2011-12-15	38.20	38.60	37.30	37.50	46643
2011-12-16	37.80	38.00	36.50	36.90	87754
2011-12-19	37.30	37.30	34.90	35.00	61746
2011-12-20	35.80	40.50	35.50	40.50	108071
2011-12-21	40.00	41.40	37.90	39.70	107975
2011-12-22	39.80	41.20	39.30	41.20	78594
2011-12-23	41.20	41.20	39.50	40.40	59382
2011-12-27	40.00	40.20	39.00	39.30	60651
2011-12-28	39.10	39.40	37.00	37.20	53934
2011-12-29	37.50	38.00	36.40	37.60	86807
2011-12-30	37.30	37.60	36.50	36.90	85246
2012-01-03	38.00	38.10	37.10	37.10	55396
2012-01-04	37.00	38.80	36.70	38.00	40683
2012-01-05	37.80	39.30	36.99	38.10	45388
2012-01-06	38.00	38.30	37.00	37.10	48538
2012-01-09	37.30	38.70	37.10	37.50	48486
2012-01-10	38.20	40.80	38.00	39.40	74034
2012-01-11	39.30	42.40	39.20	42.20	110783
2012-01-12	42.40	44.70	40.60	44.60	118815
2012-01-13	44.10	45.40	42.90	43.50	83331
2012-01-17	44.20	46.00	43.50	43.50	82523
2012-01-18	43.70	55.50	43.50	55.50	401143
2012-01-19	55.10	58.60	52.00	52.50	256337
2012-01-20	52.10	57.00	51.80	56.40	121888
2012-01-23	56.40	57.50	53.20	53.80	85645
2012-01-24	53.10	53.41	50.40	51.00	114114
2012-01-25	51.10	53.00	51.00	51.90	65607
2012-01-26	52.60	53.20	50.90	51.50	65608
2012-01-27	51.50	54.90	51.40	53.80	80844
2012-01-30	53.50	54.50	52.50	53.20	57709
2012-01-31	53.50	53.90	50.30	50.50	91616
2012-02-01	51.40	53.50	50.70	51.20	69250
2012-02-02	51.60	53.00	51.10	51.60	58402
2012-02-03	52.90	59.90	52.31	57.80	212362
2012-02-06	55.00	56.70	54.00	54.80	90178
2012-02-07	54.40	55.30	53.00	54.35	73451
2012-02-08	54.50	60.50	53.50	60.30	237608
2012-02-09	58.80	58.80	53.20	55.70	222471
2012-02-10	53.70	55.90	50.60	51.10	130108
2012-02-13	51.60	51.90	45.50	47.40	246705
2012-02-14	47.40	47.50	45.10	47.20	106051
2012-02-15	47.50	49.50	45.80	46.10	104299
2012-02-16	46.30	47.70	45.70	47.30	60853
2012-02-17	47.40	48.50	46.30	47.00	66999
2012-02-21	48.70	48.80	46.50	47.10	49257
2012-02-22	47.00	48.10	46.70	46.70	39036
2012-02-23	46.50	46.60	44.90	45.20	61851
2012-02-24	45.40	46.00	44.40	45.20	31553
2012-02-27	44.80	44.80	43.20	44.00	53571
2012-02-28	43.90	44.80	43.00	43.20	42545
2012-02-29	43.20	46.20	43.00	44.80	96281
2012-03-01	45.30	45.30	41.50	41.60	76900
2012-03-02	41.50	41.80	39.80	39.80	74820
2012-03-05	39.80	40.20	37.10	37.40	64187
2012-03-06	37.00	37.30	36.10	36.70	54208
2012-03-07	37.00	38.00	35.30	36.00	65671
2012-03-08	36.30	38.70	35.90	38.30	43998
2012-03-09	38.60	39.00	37.50	37.70	42637
2012-03-12	37.90	38.50	37.80	38.50	32917
2012-03-13	38.80	41.60	38.80	41.60	72459
2012-03-14	41.50	41.50	39.70	40.50	37435
2012-03-15	40.70	42.80	40.50	42.50	48480
2012-03-16	43.70	44.80	42.50	43.60	80778
2012-03-19	43.40	43.50	40.80	41.70	52010
2012-03-20	41.20	41.80	40.40	40.80	36889
2012-03-21	41.70	42.00	41.10	41.70	26855
2012-03-22	42.60	42.60	40.60	41.50	19229
2012-03-23	41.50	41.50	40.00	40.90	35400
2012-03-26	41.80	43.10	41.70	42.10	38203
2012-03-27	42.30	42.70	41.10	41.30	18343
2012-03-28	41.20	42.30	40.80	42.10	16555
2012-03-29	41.60	42.40	40.30	41.00	24983
2012-03-30	41.10	43.00	40.90	41.20	34702
2012-04-02	41.20	42.20	40.80	42.10	34437
2012-04-03	42.70	42.70	39.50	40.00	50741
2012-04-04	39.70	40.90	39.50	39.70	37121
2012-04-05	39.70	39.70	37.10	38.00	72230
2012-04-09	37.60	37.90	35.70	36.00	48521
2012-04-10	36.50	37.50	36.10	37.10	40851
2012-04-11	40.00	43.40	39.90	42.20	124122
2012-04-12	42.70	43.30	41.02	42.40	44397
2012-04-13	42.40	42.50	40.40	41.90	33008
2012-04-16	41.90	41.90	40.00	41.20	35746
2012-04-17	41.50	42.85	40.90	41.20	48707
2012-04-18	40.70	40.90	40.00	40.00	29942
2012-04-19	40.80	41.80	40.40	41.00	34896
2012-04-20	42.00	42.00	40.00	40.00	35278
2012-04-23	40.00	40.10	38.60	39.00	41563
2012-04-24	39.00	40.70	38.70	40.70	33463
2012-04-25	41.10	41.70	39.80	41.60	47763
2012-04-26	41.30	42.30	40.10	42.20	47328
2012-04-27	42.40	43.10	41.40	43.00	45160
2012-04-30	42.90	43.00	41.20	41.30	21801
2012-05-01	41.10	43.50	40.40	42.10	32012
2012-05-02	41.40	42.10	40.45	41.30	36087
2012-05-03	41.10	41.50	40.40	41.20	25402
2012-05-04	41.00	41.80	40.60	40.90	28818
2012-05-07	40.70	41.70	40.40	41.10	18218
2012-05-08	40.70	41.10	40.00	41.00	21803
2012-05-09	40.20	41.40	39.40	40.90	35612
2012-05-10	41.20	41.70	39.90	39.90	18447
2012-05-11	39.70	40.40	39.10	40.30	35711
2012-05-14	39.40	40.20	38.80	39.10	22975
2012-05-15	39.10	39.19	38.50	38.80	19231
2012-05-16	38.90	39.80	38.30	38.40	29679
2012-05-17	38.40	38.80	35.80	36.10	64096
2012-05-18	36.00	36.80	35.10	35.60	58670
2012-05-21	35.60	37.00	34.70	36.30	51520
2012-05-22	37.00	37.50	35.10	35.40	39792
2012-05-23	37.90	39.90	36.49	39.90	56596
2012-05-24	40.50	40.50	37.00	38.10	51459
2012-05-25	38.00	38.30	37.20	37.30	23584
2012-05-29	37.50	39.30	37.30	37.90	32463
2012-05-30	37.30	39.70	37.10	38.80	36862
2012-05-31	38.70	39.60	37.90	39.40	48440
2012-06-01	38.10	39.20	37.60	38.40	35878
2012-06-04	38.90	39.70	37.50	39.40	34571
2012-06-05	38.90	40.70	38.50	40.30	51341
2012-06-06	40.90	41.30	39.20	40.50	31351
2012-06-07	39.20	40.80	39.00	40.00	40842
2012-06-08	38.00	39.70	38.00	39.30	44866
2012-06-11	39.10	39.10	37.40	37.40	37419
2012-06-12	39.00	39.40	37.40	39.30	44700
2012-06-13	39.10	39.40	37.80	39.10	27956
2012-06-14	38.60	39.40	37.30	37.40	54183
2012-06-15	37.60	38.90	37.20	38.80	61815
2012-06-18	38.20	39.40	37.50	39.10	49718
2012-06-19	39.30	39.50	38.80	39.40	44530
2012-06-20	39.30	41.30	38.90	41.10	67737
2012-06-21	40.90	43.40	40.70	41.80	93787
2012-06-22	41.90	44.90	41.01	44.80	139261
2012-06-25	44.50	47.70	43.50	46.80	88318
2012-06-26	46.70	48.20	45.23	46.70	75272
2012-06-27	46.30	47.40	43.50	43.90	93848
2012-06-28	43.10	46.60	43.10	44.60	101750
2012-06-29	45.50	48.80	45.30	47.00	69238
2012-07-02	46.70	46.90	45.70	46.80	54993
2012-07-03	46.50	47.35	46.30	47.30	30868
2012-07-05	47.10	49.60	46.00	48.80	82396
2012-07-06	48.10	48.79	47.50	47.90	48055
2012-07-09	47.90	48.00	46.10	47.30	61419
2012-07-10	47.50	47.50	46.30	46.60	40252
2012-07-11	46.60	47.50	46.30	46.30	49907
2012-07-12	46.00	48.20	46.00	47.80	56538
2012-07-13	48.00	48.80	46.10	46.20	49130
2012-07-16	46.00	46.00	43.40	44.20	33842
2012-07-17	44.50	44.50	43.00	43.90	41326
2012-07-18	43.50	45.30	43.30	44.80	28959
2012-07-19	44.80	45.30	43.30	43.30	28970
2012-07-20	43.00	44.20	42.20	43.90	37947
2012-07-23	42.90	43.10	41.90	42.10	51133
2012-07-24	42.30	42.30	39.60	40.00	42605
2012-07-25	40.30	40.70	37.60	37.90	57332
2012-07-26	38.20	38.50	36.30	37.00	57007
2012-07-27	37.50	37.90	36.50	37.70	50262
2012-07-30	37.80	38.90	36.30	36.80	26010
2012-07-31	36.70	37.90	36.50	37.10	29295
2012-08-01	37.40	37.40	35.30	35.40	38386
2012-08-02	36.60	43.40	36.10	43.00	117432
2012-08-03	43.00	43.10	39.60	40.00	62353
2012-08-06	40.10	41.10	39.00	40.00	35019
2012-08-07	40.20	44.20	39.90	42.30	46466
2012-08-08	42.20	42.70	40.90	41.10	25732
2012-08-09	41.10	41.20	39.60	40.60	32582
2012-08-10	40.60	42.35	40.00	41.90	31700
2012-08-13	41.70	41.90	40.30	41.40	16297
2012-08-14	41.50	42.40	40.00	40.30	23573
2012-08-15	40.00	41.00	40.00	40.60	15184
2012-08-16	40.70	41.70	40.20	41.50	12597
2012-08-17	41.30	42.10	40.60	40.70	23113
2012-08-20	40.70	40.70	40.00	40.50	21454
2012-08-21	40.50	42.10	40.10	40.50	18587
2012-08-22	40.60	41.30	39.80	40.30	21864
2012-08-23	40.40	40.50	39.55	39.80	19875
2012-08-24	39.70	40.40	39.10	40.20	14153
2012-08-27	40.20	40.20	39.00	39.60	12629
2012-08-28	39.40	39.50	37.50	37.70	46871
2012-08-29	37.70	38.80	37.70	38.80	11588
2012-08-30	38.50	38.50	37.50	37.60	13834
2012-08-31	37.70	38.90	37.30	37.50	28757
2012-09-04	37.50	37.60	36.40	37.40	20136
2012-09-05	37.50	37.90	36.40	37.10	17976
2012-09-06	37.30	38.20	37.00	37.20	26566
2012-09-07	38.10	38.20	37.60	37.80	25968
2012-09-10	38.00	39.60	38.00	38.10	26149
2012-09-11	37.90	39.40	37.90	38.60	20174
2012-09-12	38.60	39.40	38.50	38.60	15363
2012-09-13	38.60	39.50	38.00	39.10	29559
2012-09-14	39.40	39.90	39.00	39.60	27890
2012-09-17	39.30	39.60	38.50	38.70	20569
2012-09-18	38.50	39.00	38.10	38.70	24791
2012-09-19	38.70	39.50	38.20	39.30	18752
2012-09-20	39.00	39.30	38.50	39.10	16590
2012-09-21	39.80	40.40	38.40	40.30	53307
2012-09-24	40.20	40.20	37.90	39.40	21994
2012-09-25	39.60	39.90	38.30	38.70	21815
2012-09-26	38.90	42.00	38.80	41.20	62406
2012-09-27	41.30	42.30	40.60	42.30	72039
2012-09-28	41.90	42.20	41.00	41.50	26948
2012-10-01	41.70	41.80	40.20	41.00	24923
2012-10-02	40.80	41.50	39.70	40.80	33196
2012-10-03	40.80	40.90	39.50	39.50	16842
2012-10-04	39.10	39.90	38.80	39.50	18242
2012-10-05	39.90	40.40	39.10	39.40	11835
2012-10-08	39.30	39.90	38.80	38.80	10665
2012-10-09	38.80	38.90	37.50	37.50	30279
2012-10-10	37.60	37.90	37.30	37.70	12277
2012-10-11	38.00	39.20	37.90	38.80	11609
2012-10-12	38.70	39.00	37.90	38.00	9353
2012-10-15	38.00	39.00	38.00	38.80	13425
2012-10-16	39.00	39.30	38.50	39.20	13105
2012-10-17	39.30	39.60	38.60	39.30	11310
2012-10-18	39.10	39.40	38.20	38.20	13127
2012-10-19	38.10	38.35	37.00	37.30	23480
2012-10-22	37.20	37.90	37.20	37.80	12418
2012-10-23	37.50	37.90	37.00	37.30	13747
2012-10-24	37.40	37.50	37.00	37.10	10947
2012-10-25	37.40	37.90	36.30	36.50	23135
2012-10-26	36.70	37.70	36.10	36.20	19998
2012-10-31	36.00	36.70	35.50	35.90	20262
2012-11-01	36.00	36.70	35.80	36.31	29685
2012-11-02	36.40	37.00	35.60	35.90	27084
2012-11-05	36.00	37.80	36.00	36.70	30566
2012-11-06	36.70	39.00	36.70	38.00	39358
2012-11-07	40.70	40.70	35.10	35.20	39977
2012-11-08	35.20	36.00	33.20	33.40	59167
2012-11-09	33.00	33.50	32.00	32.10	44070
2012-11-12	31.50	31.50	29.80	29.80	42849
2012-11-13	29.80	30.10	27.50	27.50	82891
2012-11-14	27.50	30.00	26.40	26.40	41516
2012-11-15	29.70	29.70	25.20	25.80	44017
2012-11-16	25.50	26.70	24.30	26.00	72865
2012-11-19	26.30	26.50	24.80	24.90	40956
2012-11-20	24.90	25.10	24.00	24.50	49082
2012-11-21	24.50	25.00	24.40	25.00	49011
2012-11-23	24.70	25.70	24.70	25.60	18773
2012-11-26	25.70	26.30	25.60	26.20	47264
2012-11-27	26.60	28.60	26.50	27.70	89549
2012-11-28	24.50	27.70	24.40	25.40	94227
2012-11-29	25.60	26.40	25.20	26.10	48922
2012-11-30	26.50	28.10	26.30	27.80	80896
2012-12-03	28.10	28.40	26.10	26.30	53430
2012-12-04	26.30	27.30	26.10	26.70	41364
2012-12-05	27.80	28.50	26.50	26.60	48678
2012-12-06	26.60	28.10	26.30	27.70	26637
2012-12-07	27.90	28.10	27.10	27.40	21374
2012-12-10	27.50	28.20	27.30	28.20	23433
2012-12-11	28.20	28.90	27.66	28.10	26882
2012-12-12	28.10	29.30	28.00	29.10	34044
2012-12-13	29.10	29.40	28.50	29.30	25936
2012-12-14	29.20	30.80	29.00	29.60	54537
2012-12-17	29.60	30.90	29.60	30.20	36757
2012-12-18	30.60	31.00	29.80	30.60	34797
2012-12-19	31.00	31.10	29.60	29.70	26565
2012-12-20	29.70	30.00	29.30	29.50	28913
2012-12-21	29.50	29.50	27.20	28.60	82025
2012-12-24	28.20	28.30	27.40	27.60	11089
2012-12-26	27.50	27.70	26.80	27.10	24719
2012-12-27	26.30	27.00	25.40	26.40	55933
2012-12-28	25.80	27.30	25.10	25.10	111538
2012-12-31	25.10	26.50	25.00	26.20	86023
2013-01-02	27.40	28.80	27.00	28.30	49329
2013-01-03	28.50	29.60	28.00	29.00	43898
2013-01-04	29.40	29.50	28.60	29.00	26475
2013-01-07	28.80	29.00	27.50	27.90	31331
2013-01-08	28.00	28.50	27.30	28.20	21224
2013-01-09	28.30	29.30	28.20	29.00	15729
2013-01-10	29.00	29.00	27.40	27.60	30017
2013-01-11	28.60	28.80	27.00	27.20	34064
2013-01-14	27.50	27.99	26.60	27.00	27808
2013-01-15	26.70	28.40	26.70	28.30	52569
2013-01-16	28.30	29.40	27.50	27.80	35507
2013-01-17	28.20	28.90	27.50	28.20	23001
2013-01-18	28.10	28.10	27.40	27.90	20985
2013-01-22	27.80	28.50	27.70	27.90	24120
2013-01-23	27.80	28.10	27.50	27.50	21198
2013-01-24	27.40	28.30	27.00	28.00	41922
2013-01-25	27.90	28.05	27.00	27.50	30070
2013-01-28	27.50	27.50	26.80	27.30	17748
2013-01-29	27.20	27.50	26.80	27.10	20922
2013-01-30	27.20	27.20	26.00	26.10	40287
2013-01-31	26.20	26.50	26.00	26.50	15659
2013-02-01	26.90	27.40	26.20	26.70	31607
2013-02-04	26.60	27.70	26.50	26.90	33189
2013-02-05	26.90	27.30	26.80	27.00	14329
2013-02-06	27.20	29.20	27.00	29.10	63293
2013-02-07	29.50	29.60	27.75	28.40	41986
2013-02-08	28.40	28.90	27.90	28.30	25990
2013-02-11	27.90	32.00	27.90	31.30	151169
2013-02-12	30.80	32.50	28.00	31.50	187019
2013-02-13	31.90	32.80	31.30	32.70	85263
2013-02-14	32.70	33.40	31.50	31.50	66451
2013-02-15	32.50	32.50	31.50	31.70	42810
2013-02-19	31.70	32.90	31.20	31.40	56088
2013-02-20	31.40	31.90	30.70	30.80	31587
2013-02-21	30.80	31.40	29.62	30.80	49204
2013-02-22	31.10	32.00	30.85	31.90	30644
2013-02-25	32.40	32.40	29.50	29.50	38328
2013-02-26	29.30	30.00	28.50	28.50	78498
2013-02-27	28.50	29.70	28.50	29.40	35642
2013-02-28	29.40	30.50	28.70	28.90	39301
2013-03-01	29.10	29.60	28.50	28.80	20566
2013-03-04	28.60	28.70	27.20	27.70	50849
2013-03-05	27.70	28.00	26.83	27.00	44996
2013-03-06	27.10	28.00	27.00	27.50	31175
2013-03-07	27.50	27.75	26.80	27.00	27944
2013-03-08	27.30	28.10	27.20	27.80	28491
2013-03-11	27.70	27.90	26.90	27.00	30274
2013-03-12	27.00	28.80	27.00	28.50	46669
2013-03-13	28.50	28.80	28.10	28.60	26686
2013-03-14	28.60	28.70	27.60	27.80	33665
2013-03-15	27.50	28.20	27.10	27.90	73332
2013-03-18	27.70	28.60	27.20	28.00	28267
2013-03-19	28.00	28.60	27.75	27.90	30631
2013-03-20	28.20	28.30	27.10	27.85	20327
2013-03-21	27.70	28.30	27.65	28.00	20457
2013-03-22	28.10	28.20	27.00	27.10	42376
2013-03-25	27.30	28.00	26.60	27.80	51080
2013-03-26	28.30	28.30	26.00	26.40	62273
2013-03-27	26.00	26.55	26.00	26.10	32455
2013-03-28	26.20	26.90	25.70	26.70	54212
2013-04-01	26.70	26.80	25.40	25.70	47830
2013-04-02	27.50	27.60	26.10	26.85	52982
2013-04-03	27.00	27.20	25.90	25.90	35998
2013-04-04	26.20	26.20	25.60	26.10	29501
2013-04-05	26.10	26.40	25.20	25.30	36820
2013-04-08	25.40	25.90	25.10	25.90	29578
2013-04-09	25.90	26.80	25.60	25.70	42464
2013-04-10	25.90	26.80	25.80	25.80	38381
2013-04-11	25.60	27.00	25.60	26.40	43032
2013-04-12	26.40	26.70	25.80	26.00	40448
2013-04-15	26.10	26.30	24.30	24.30	67980
2013-04-16	25.10	25.10	23.25	23.50	73108
2013-04-17	23.60	24.60	23.30	24.30	60872
2013-04-18	24.50	24.50	23.40	23.65	57422
2013-04-19	23.60	25.35	23.00	25.10	47528
2013-04-22	25.20	25.51	24.10	24.10	35193
2013-04-23	24.30	25.00	23.90	24.30	48242
2013-04-24	24.20	26.20	24.20	25.25	57686
2013-04-25	25.30	25.90	25.10	25.10	29775
2013-04-26	25.20	25.50	25.00	25.30	23775
2013-04-29	25.60	25.70	24.30	24.30	37878
2013-04-30	24.40	25.35	24.40	25.10	21029
2013-05-01	25.10	25.10	23.50	23.50	39104
2013-05-02	24.00	24.50	23.30	23.70	50949
2013-05-03	24.00	24.50	23.75	24.20	33197
2013-05-06	24.40	24.80	24.10	24.80	25301
2013-05-07	24.90	25.70	24.20	25.70	44905
2013-05-08	25.30	25.99	25.10	25.20	17036
2013-05-09	25.10	25.47	24.40	24.40	16041
2013-05-10	24.60	24.70	23.90	24.10	26893
2013-05-13	24.00	25.00	24.00	24.70	15038
2013-05-14	24.60	25.20	24.20	24.70	15538
2013-05-15	24.80	25.60	24.70	25.10	20007
2013-05-16	25.10	25.25	24.30	24.30	17050
2013-05-17	24.60	25.50	24.30	25.20	33485
2013-05-20	25.20	27.90	25.00	27.30	130088
2013-05-21	28.00	30.60	27.30	30.40	187765
2013-05-22	30.10	30.50	26.90	27.10	96385
2013-05-23	26.90	27.60	26.10	26.80	29587
2013-05-24	27.00	27.50	26.00	26.80	42530
2013-05-28	27.60	30.20	27.60	29.20	107213
2013-05-29	29.00	29.58	27.25	28.30	82062
2013-05-30	28.50	30.50	27.75	28.80	118430
2013-05-31	28.60	28.80	26.50	26.60	127563
2013-06-03	26.10	27.30	25.50	27.10	98994
2013-06-04	27.30	28.00	26.30	26.50	47815
2013-06-05	26.30	27.80	25.60	26.10	55025
2013-06-06	26.20	26.50	25.60	25.70	36583
2013-06-07	25.70	26.20	25.05	25.20	62929
2013-06-10	25.30	26.90	25.20	26.80	52739
2013-06-11	26.80	26.80	25.50	25.50	47591
2013-06-12	26.30	26.30	25.00	25.00	44238
2013-06-13	25.10	26.50	24.70	26.50	53408
2013-06-14	25.70	25.80	23.50	23.50	168268
2013-06-17	23.20	24.10	23.00	23.00	60373
2013-06-18	22.40	22.60	21.20	21.60	130724
2013-06-19	21.30	23.10	21.20	22.60	61460
2013-06-20	21.80	22.80	21.70	22.00	68115
2013-06-21	22.10	22.70	22.00	22.70	45469
2013-06-24	22.50	22.50	21.50	21.90	31822
2013-06-25	22.30	22.70	21.70	22.50	30446
2013-06-26	22.70	23.40	22.60	22.80	52705
2013-06-27	22.90	25.00	22.50	23.40	141138
2013-06-28	26.10	27.10	24.20	26.40	355849
2013-07-01	26.60	28.60	26.00	27.60	141404
2013-07-02	27.40	27.60	24.80	25.20	88330
2013-07-03	25.80	25.80	24.60	25.10	18666
2013-07-05	25.80	26.40	24.80	26.30	42918
2013-07-08	26.50	27.50	25.75	26.10	89434
2013-07-09	26.20	26.20	24.50	25.10	53893
2013-07-10	25.00	25.99	24.50	25.60	26958
2013-07-11	25.60	26.40	25.30	26.40	33588
2013-07-12	26.30	26.55	26.00	26.40	29136
2013-07-15	26.10	27.00	25.60	26.80	34721
2013-07-16	26.70	27.80	26.10	27.30	52087
2013-07-17	27.40	28.50	26.80	28.40	78735
2013-07-18	28.40	28.90	26.76	27.20	68154
2013-07-19	27.20	28.20	27.00	28.00	40681
2013-07-22	28.20	30.50	28.00	30.30	140954
2013-07-23	30.30	30.60	27.50	28.10	89619
2013-07-24	28.10	28.30	27.10	27.80	43351
2013-07-25	27.70	28.60	27.30	27.80	27568
2013-07-26	27.80	28.20	27.30	27.60	36198
2013-07-29	27.70	27.80	26.80	26.80	24398
2013-07-30	27.00	27.00	26.10	26.20	32316
2013-07-31	26.60	26.70	25.10	25.10	56487
2013-08-01	25.30	25.90	25.10	25.70	33116
2013-08-02	25.70	26.20	25.10	25.50	31723
2013-08-05	26.10	26.80	25.70	26.30	32120
2013-08-06	26.10	26.85	25.10	25.50	47561
2013-08-07	26.20	26.40	23.70	24.40	67595
2013-08-08	25.00	25.40	23.90	24.80	55993
2013-08-09	24.80	24.80	24.05	24.30	41930
2013-08-12	24.30	25.70	24.30	25.60	61865
2013-08-13	25.90	26.80	25.00	25.35	49035
2013-08-14	25.20	25.80	24.90	25.50	42434
2013-08-15	25.10	25.80	24.00	24.70	66473
2013-08-16	24.70	25.90	24.60	25.50	38605
2013-08-19	25.70	25.80	24.20	24.20	28637
2013-08-20	24.30	24.90	24.00	24.60	37833
2013-08-21	24.60	24.90	24.00	24.40	41628
2013-08-22	23.80	25.00	23.80	24.20	24345
2013-08-23	24.20	24.60	23.80	24.50	24363
2013-08-26	24.60	25.35	24.35	25.10	40145
2013-08-27	24.70	24.80	23.50	23.80	52818
2013-08-28	23.90	24.40	23.60	24.30	33555
2013-08-29	24.20	24.50	23.80	24.40	34211
2013-08-30	24.40	24.70	23.70	23.70	75981
2013-09-03	23.70	23.90	23.00	23.20	48025
2013-09-04	23.10	24.20	23.10	23.65	42333
2013-09-05	23.70	24.30	23.60	23.60	39491
2013-09-06	23.80	24.20	23.30	23.60	22834
2013-09-09	23.80	25.40	23.50	24.90	71214
2013-09-10	25.50	26.30	24.60	25.80	53657
2013-09-11	25.90	26.20	24.60	26.10	45050
2013-09-12	26.10	26.40	24.60	24.70	38145
2013-09-13	24.80	25.70	24.70	25.20	19699
2013-09-16	24.80	24.90	23.60	24.00	91620
2013-09-17	24.00	24.00	23.50	24.00	26680
2013-09-18	23.90	24.80	23.80	24.09	31687
2013-09-19	24.40	24.60	24.00	24.40	18694
2013-09-20	24.40	24.40	23.70	24.20	48317
2013-09-23	24.10	24.10	23.10	23.40	50267
2013-09-24	23.30	24.00	23.30	24.00	19827
2013-09-25	23.80	24.00	23.10	23.10	40635
2013-09-26	23.50	24.30	23.50	24.20	43825
2013-09-27	24.20	24.50	23.10	23.10	63678
2013-09-30	22.90	23.40	22.80	23.40	51603
2013-10-01	23.00	23.20	22.50	22.70	74848
2013-10-02	22.70	22.80	22.20	22.20	44192
2013-10-03	22.10	22.50	21.90	22.10	32770
2013-10-04	22.10	22.30	22.00	22.10	27994
2013-10-07	22.00	22.60	21.70	21.70	30257
2013-10-08	22.10	22.60	21.70	21.80	29334
2013-10-09	21.80	22.00	21.50	21.90	34481
2013-10-10	22.40	22.50	21.90	22.50	31169
2013-10-11	22.30	22.70	22.20	22.70	18469
2013-10-14	22.70	22.90	22.40	22.90	24459
2013-10-15	22.90	22.90	22.00	22.00	27231
2013-10-16	22.30	22.70	22.00	22.25	22908
2013-10-17	22.20	22.80	22.20	22.80	30111
2013-10-18	22.90	23.00	22.60	22.90	33600
2013-10-21	23.00	24.00	22.90	23.70	47297
2013-10-22	23.90	24.20	23.00	23.20	42454
2013-10-23	23.00	23.20	22.70	22.85	29001
2013-10-24	22.90	23.00	22.70	22.90	19504
2013-10-25	23.10	23.40	22.88	23.20	21394
2013-10-28	23.20	23.30	23.00	23.20	27227
2013-10-29	23.10	23.50	22.80	22.90	60971
2013-10-30	23.00	23.10	22.70	22.90	23287
2013-10-31	23.00	23.00	21.80	21.80	65794
2013-11-01	21.80	22.00	20.80	20.90	90575
2013-11-04	20.90	21.10	19.90	20.10	95981
2013-11-05	19.90	20.20	19.60	20.20	48045
2013-11-06	20.30	21.30	20.00	21.10	52237
2013-11-07	21.30	21.30	19.10	19.50	94559
2013-11-08	19.40	19.70	18.90	19.30	60047
2013-11-11	19.40	20.10	19.30	19.70	37781
2013-11-12	19.60	20.10	19.60	20.00	32788
2013-11-13	20.00	20.40	19.20	19.70	61987
2013-11-14	19.60	19.70	19.30	19.40	44542
2013-11-15	19.50	19.50	18.70	18.80	44758
2013-11-18	18.80	19.00	16.10	16.10	200183
2013-11-19	16.10	17.00	15.95	16.90	94649
2013-11-20	16.80	17.00	16.00	16.10	50547
2013-11-21	16.00	16.20	14.90	15.10	93721
2013-11-22	15.00	15.10	14.20	14.90	157994
2013-11-25	14.80	15.40	14.50	15.00	78440
2013-11-26	15.00	15.20	14.75	15.10	44605
2013-11-27	15.20	15.20	14.60	15.10	64140
2013-11-29	15.40	16.90	15.30	16.30	183975
2013-12-02	15.50	16.20	15.40	15.70	136947
2013-12-03	15.60	15.61	15.30	15.50	50103
2013-12-04	15.50	15.50	15.00	15.00	58884
2013-12-05	15.00	15.30	14.90	15.10	41256
2013-12-06	15.20	15.70	15.20	15.40	63963
2013-12-09	15.40	15.60	15.00	15.10	51759
2013-12-10	15.10	15.20	14.70	15.10	80581
2013-12-11	15.20	15.20	14.50	14.80	48536
2013-12-12	14.70	14.80	14.20	14.40	66791
2013-12-13	14.70	14.80	14.20	14.30	55592
2013-12-16	14.40	14.45	13.90	13.90	70414
2013-12-17	13.70	15.00	13.70	14.40	211812
2013-12-18	14.60	14.60	14.20	14.40	66277
2013-12-19	14.40	14.40	14.00	14.20	57633
2013-12-20	14.20	14.60	14.10	14.40	122938
2013-12-23	14.70	14.90	14.30	14.60	86333
2013-12-24	14.70	15.50	14.40	15.40	80059
2013-12-26	15.20	15.50	14.80	14.90	60619
2013-12-27	14.90	15.20	14.60	15.00	80120
2013-12-30	14.80	15.40	14.80	15.20	152199
2013-12-31	15.10	16.70	15.00	16.40	225184
2014-01-02	16.20	17.50	15.80	17.40	143806
2014-01-03	17.60	17.60	16.20	16.40	102086
2014-01-06	16.40	16.65	16.00	16.40	52525
2014-01-07	16.40	17.50	16.20	16.80	116612
2014-01-08	16.90	17.50	16.30	16.70	59887
2014-01-09	16.60	17.00	16.55	16.90	50852
2014-01-10	16.90	17.40	16.70	17.20	52336
2014-01-13	17.30	17.30	15.60	15.90	118593
2014-01-14	15.90	16.60	15.80	16.50	49090
2014-01-15	16.80	18.30	16.70	17.90	153253
2014-01-16	18.00	18.20	17.00	17.60	55738
2014-01-17	17.70	18.20	17.10	17.30	53681
2014-01-21	17.80	17.80	16.80	17.30	49384
2014-01-22	17.20	17.30	16.90	17.00	36239
2014-01-23	17.00	17.20	16.60	16.60	37714
2014-01-24	16.60	16.80	15.60	15.60	93969
2014-01-27	15.60	15.70	15.20	15.25	61122
2014-01-28	15.20	15.60	15.00	15.10	43657
2014-01-29	14.90	15.10	14.70	14.70	49747
2014-01-30	15.00	15.60	14.70	15.50	52504
2014-01-31	15.10	15.30	15.00	15.00	30660
2014-02-03	15.10	15.30	14.50	14.50	53621
2014-02-04	14.50	15.10	14.30	14.30	46129
2014-02-05	14.30	14.70	14.30	14.30	38649
2014-02-06	14.90	16.20	14.60	14.80	98267
2014-02-07	15.00	16.00	15.00	15.40	58792
2014-02-10	15.50	16.00	15.00	15.60	108500
2014-02-11	15.40	16.90	15.40	16.30	217348
2014-02-12	16.50	17.20	15.94	16.25	163433
2014-02-13	16.10	17.00	16.00	16.60	89772
2014-02-14	16.70	16.90	16.60	16.80	55598
2014-02-18	17.00	18.90	16.90	18.10	275061
2014-02-19	18.90	22.50	18.50	20.70	673431
2014-02-20	19.80	20.40	19.00	19.40	181145
2014-02-21	19.60	19.70	18.90	19.20	78728
2014-02-24	19.20	19.50	18.90	19.30	70814
2014-02-25	19.30	19.30	18.10	18.30	111878
2014-02-26	18.20	18.30	17.90	18.10	81080
2014-02-27	18.00	18.90	18.00	18.60	131800
2014-02-28	18.70	19.60	18.20	18.50	123341
2014-03-03	18.00	18.40	17.90	18.30	67186
2014-03-04	18.50	20.50	18.50	19.60	187322
2014-03-05	21.54	23.35	20.30	22.20	412240
2014-03-06	22.40	23.50	21.10	21.10	215489
2014-03-07	21.80	22.50	20.50	22.40	148085
2014-03-10	22.50	23.00	21.50	21.80	143165
2014-03-11	22.30	26.80	21.80	23.10	634914
2014-03-12	23.00	23.70	22.00	22.30	138444
2014-03-13	22.40	23.90	21.20	21.30	189272
2014-03-14	21.10	21.90	20.60	20.90	116681
2014-03-17	21.10	22.10	21.10	21.60	96674
2014-03-18	21.80	21.80	20.80	21.20	82475
2014-03-19	21.30	23.50	20.60	20.70	190209
2014-03-20	20.60	20.80	19.20	19.60	169732
2014-03-21	19.70	20.50	19.50	20.20	89150
2014-03-24	20.20	20.20	17.80	18.30	148631
2014-03-25	18.40	19.00	18.10	18.40	84518
2014-03-26	18.70	18.70	16.50	16.60	205015
2014-03-27	16.70	17.00	16.10	16.60	82018
2014-03-28	16.70	17.10	16.10	16.30	113556
2014-03-31	16.50	16.80	15.80	16.10	100507
2014-04-01	16.00	16.80	15.90	16.30	245538
2014-04-02	16.30	16.69	15.60	16.00	160789
2014-04-03	15.90	16.40	15.30	15.30	103736
2014-04-04	15.30	16.00	15.00	15.10	131808
2014-04-07	15.10	15.19	14.20	14.50	133666
2014-04-08	14.40	15.00	14.20	14.60	74934
2014-04-09	15.00	15.70	14.55	15.70	132459
2014-04-10	15.60	15.70	14.30	14.50	127991
2014-04-11	14.30	14.60	14.10	14.20	76815
2014-04-14	14.60	14.90	14.10	14.30	77099
2014-04-15	14.40	14.50	13.60	14.30	114229
2014-04-16	14.50	14.60	13.50	14.50	49834
2014-04-17	14.40	14.60	13.90	14.20	43187
2014-04-21	14.10	14.60	14.00	14.30	37450
2014-04-22	14.30	14.90	14.30	14.80	54674
2014-04-23	14.70	14.80	14.30	14.30	32471
2014-04-24	14.50	14.50	14.10	14.20	33236
2014-04-25	14.30	14.35	13.80	13.90	44023
2014-04-28	13.90	13.90	13.00	13.10	126475
2014-04-29	13.10	13.45	13.10	13.10	45384
2014-04-30	13.10	13.30	12.80	12.90	65746
2014-05-01	13.00	13.60	13.00	13.60	64744
2014-05-02	13.70	14.00	13.00	13.10	65369
2014-05-05	13.10	13.40	13.00	13.10	32076
2014-05-06	13.00	13.19	12.60	12.80	73071
2014-05-07	12.80	12.90	12.60	12.80	78036
2014-05-08	12.80	13.00	12.50	12.60	57801
2014-05-09	12.50	13.00	12.50	12.80	29863
2014-05-12	13.20	14.10	12.80	14.10	82101
2014-05-13	14.10	14.10	13.30	13.50	48595
2014-05-14	13.40	13.70	13.00	13.10	32184
2014-05-15	13.00	13.20	12.80	12.90	31891
2014-05-16	13.00	14.05	12.70	14.00	68773
2014-05-19	14.00	15.10	13.60	15.00	95199
2014-05-20	15.10	15.40	14.55	15.00	110647
2014-05-21	15.30	15.30	14.50	14.70	38290
2014-05-22	14.50	15.00	14.10	14.30	29052
2014-05-23	14.20	14.80	14.00	14.50	29628
2014-05-27	14.10	15.00	14.00	14.10	29550
2014-05-28	14.00	14.90	13.80	14.70	58378
2014-05-29	15.00	15.00	14.10	14.30	40334
2014-05-30	14.40	14.40	13.90	14.00	35217
2014-06-02	13.80	14.30	13.40	13.60	64704
2014-06-03	13.60	13.60	13.10	13.10	46690
2014-06-04	13.10	13.60	13.00	13.60	55181
2014-06-05	13.60	14.70	13.50	13.80	114969
2014-06-06	14.10	14.30	13.50	13.90	44229
2014-06-09	13.50	14.10	13.50	13.60	34386
2014-06-10	13.80	13.80	13.50	13.60	23898
2014-06-11	13.50	14.00	13.50	13.85	35151
2014-06-12	13.90	14.50	13.70	14.00	58030
2014-06-13	14.60	15.20	14.00	15.00	100437
2014-06-16	15.10	16.80	15.10	16.10	228658
2014-06-17	15.80	16.50	15.10	15.70	86934
2014-06-18	15.90	15.90	15.10	15.70	35995
2014-06-19	15.70	16.40	15.70	15.95	40703
2014-06-20	16.10	16.10	15.40	15.50	63998
2014-06-23	15.80	15.90	15.20	15.30	52232
2014-06-24	15.30	15.40	14.50	14.50	72213
2014-06-25	14.50	14.90	14.30	14.40	48903
2014-06-26	14.50	14.90	14.40	14.60	43465
2014-06-27	14.60	15.30	14.40	15.30	776116
2014-06-30	15.60	16.90	15.30	16.30	201878
2014-07-01	16.10	17.60	16.00	17.20	207349
2014-07-02	17.80	17.80	16.60	16.90	88315
2014-07-03	16.90	17.10	16.00	16.20	53925
2014-07-07	16.20	16.20	15.60	15.70	67160
2014-07-08	15.50	16.20	15.20	15.70	72767
2014-07-09	15.50	16.10	15.50	15.70	49926
2014-07-10	15.50	16.00	15.30	15.80	36979
2014-07-11	16.00	16.90	15.50	16.30	112686
2014-07-14	16.70	17.20	16.40	17.20	73720
2014-07-15	17.20	17.40	16.00	16.10	55999
2014-07-16	17.80	21.00	17.50	20.60	1148533
2014-07-17	19.70	20.40	18.60	19.20	342303
2014-07-18	18.80	19.40	18.60	18.70	132781
2014-07-21	18.50	19.30	18.30	18.60	150408
2014-07-22	18.70	20.00	18.51	19.60	117111
2014-07-23	19.70	20.00	18.90	19.00	86457
2014-07-24	19.00	19.30	18.70	19.00	64462
2014-07-25	19.00	19.05	18.50	18.90	57141
2014-07-28	18.90	19.00	18.50	18.70	50738
2014-07-29	18.50	21.50	18.50	21.00	270957
2014-07-30	21.40	21.50	20.00	20.30	102726
2014-07-31	20.50	20.90	19.80	19.90	79342
2014-08-01	19.70	20.20	18.80	19.30	95803
2014-08-04	19.40	20.10	19.00	20.00	71424
2014-08-05	19.00	19.00	17.10	17.30	236290
2014-08-06	17.00	17.40	16.60	17.10	64892
2014-08-07	16.70	18.20	16.70	18.00	66958
2014-08-08	18.00	18.30	17.30	17.60	59939
2014-08-11	17.60	18.00	17.30	17.40	27406
2014-08-12	17.50	17.80	17.20	17.70	25707
2014-08-13	18.00	18.00	17.10	17.10	60941
2014-08-14	17.10	17.50	16.90	17.30	36685
2014-08-15	17.50	17.90	17.00	17.40	38211
2014-08-18	17.60	17.76	17.20	17.50	36049
2014-08-19	17.50	18.85	17.50	18.40	79819
2014-08-20	18.10	18.90	18.10	18.70	33589
2014-08-21	20.00	20.50	18.30	18.50	139614
2014-08-22	18.40	18.90	18.10	18.10	73115
2014-08-25	18.10	18.70	17.90	18.20	51812
2014-08-26	18.40	18.60	18.20	18.20	27528
2014-08-27	18.30	18.50	17.78	17.85	53825
2014-08-28	17.60	17.90	17.50	17.60	29120
2014-08-29	17.60	18.00	17.60	17.75	27006
2014-09-02	18.00	18.20	17.40	17.90	33752
2014-09-03	17.30	18.00	17.20	17.40	56548
2014-09-04	17.10	17.40	15.40	16.40	219662
2014-09-05	15.80	16.30	15.70	16.30	28191
2014-09-08	15.90	16.50	15.50	15.60	65026
2014-09-09	15.30	15.90	15.10	15.20	33588
2014-09-10	15.00	15.20	14.80	15.10	39393
2014-09-11	14.80	16.20	14.80	15.70	77416
2014-09-12	16.00	16.39	16.00	16.10	27031
2014-09-15	16.20	16.20	14.80	15.00	45062
2014-09-16	15.30	15.30	14.70	14.90	46345
2014-09-17	14.90	15.20	14.70	14.80	19678
2014-09-18	15.00	15.20	14.80	14.80	13405
2014-09-19	14.80	15.50	14.31	15.40	74322
2014-09-22	15.20	15.30	14.60	14.70	18760
2014-09-23	14.40	14.90	14.00	14.20	44018
2014-09-24	14.10	14.70	14.10	14.40	18132
2014-09-25	14.40	14.40	14.00	14.00	22352
2014-09-26	14.00	14.70	14.00	14.40	16829
2014-09-29	14.30	14.50	14.00	14.20	16912
2014-09-30	14.20	14.30	14.00	14.10	20612
2014-10-01	14.00	14.05	13.50	13.50	41839
2014-10-02	13.50	14.30	13.20	13.80	32912
2014-10-03	14.10	14.10	13.40	13.50	19707
2014-10-06	13.40	13.70	13.30	13.50	21065
2014-10-07	13.30	13.70	13.20	13.60	20343
2014-10-08	13.60	13.60	13.00	13.20	22885
2014-10-09	13.10	13.30	12.60	12.75	50461
2014-10-10	12.50	12.80	12.50	12.60	38938
2014-10-13	12.30	12.50	12.20	12.20	40493
2014-10-14	12.30	12.90	11.70	12.30	66622
2014-10-15	12.00	12.70	11.54	12.10	51952
2014-10-16	11.70	12.41	11.70	12.20	38364
2014-10-17	12.40	12.95	12.10	12.20	40292
2014-10-20	12.00	12.30	11.90	12.10	28187
2014-10-21	12.00	12.40	11.90	12.20	45821
2014-10-22	12.50	12.50	12.00	12.10	31971
2014-10-23	12.00	12.30	11.90	12.00	36544
2014-10-24	12.00	12.17	11.70	11.90	41049
2014-10-27	11.70	12.30	11.70	11.80	27136
2014-10-28	11.70	12.20	11.70	11.90	59087
2014-10-29	12.20	12.20	11.60	11.90	44042
2014-10-30	11.90	12.30	11.85	12.00	18407
2014-10-31	12.10	13.40	12.00	13.10	61668
2014-11-03	13.30	13.40	12.50	12.50	33631
2014-11-04	12.70	12.90	11.90	12.80	36055
2014-11-05	13.00	13.40	12.30	13.20	36103
2014-11-06	13.30	14.00	13.20	13.60	74262
2014-11-07	13.70	14.00	11.60	11.70	180872
2014-11-10	12.00	12.00	11.50	11.80	58553
2014-11-11	11.70	11.90	11.20	11.40	71250
2014-11-12	11.20	11.20	10.70	10.80	98947
2014-11-13	10.60	11.00	10.10	10.20	47394
2014-11-14	9.64	10.40	9.64	10.30	77555
2014-11-17	10.20	10.30	9.70	9.85	62265
2014-11-18	10.00	10.50	9.85	10.50	65764
2014-11-19	10.50	10.80	10.20	10.60	43507
2014-11-20	10.30	10.60	10.20	10.40	28137
2014-11-21	10.30	10.60	10.00	10.00	38353
2014-11-24	10.10	10.80	10.10	10.40	37384
2014-11-25	10.20	10.50	10.10	10.50	21656
2014-11-26	10.60	10.70	10.20	10.20	21630
2014-11-28	10.20	10.40	9.85	9.85	30852
2014-12-01	9.85	10.00	8.40	9.30	69768
2014-12-02	9.30	9.30	8.90	9.00	20904
2014-12-03	9.10	9.60	9.00	9.40	27179
2014-12-04	9.50	9.60	9.00	9.42	44058
2014-12-05	9.20	9.40	8.50	8.67	52321
2014-12-08	8.70	9.05	7.97	8.21	88467
2014-12-09	8.05	8.40	7.70	8.25	30005
2014-12-10	8.00	8.30	7.80	7.90	29235
2014-12-11	7.80	8.30	7.70	7.90	50685
2014-12-12	7.90	8.00	7.70	7.71	26131
2014-12-15	7.70	7.80	7.20	7.20	102008
2014-12-16	7.20	7.98	7.02	7.40	89469
2014-12-17	7.21	7.60	6.98	7.25	105469
2014-12-18	7.32	7.50	7.20	7.20	80619
2014-12-19	7.20	7.50	7.20	7.34	120140
2014-12-22	7.70	8.30	7.60	7.70	148856
2014-12-23	7.90	8.50	7.90	8.11	194066
2014-12-24	8.15	8.20	7.95	8.20	81213
2014-12-26	8.40	8.40	7.80	8.00	71918
2014-12-29	7.90	8.00	7.40	7.57	130665
2014-12-30	7.75	7.75	7.31	7.50	207167
2014-12-31	7.50	7.70	7.31	7.41	167812
2015-01-02	7.50	8.17	7.40	8.17	42433
2015-01-05	7.90	8.20	7.61	7.90	54136
2015-01-06	7.80	8.00	7.70	8.00	77574
2015-01-07	8.02	8.10	7.61	7.95	39984
2015-01-08	7.89	8.19	7.71	8.19	34099
2015-01-09	8.20	8.40	7.80	8.10	49499
2015-01-12	8.00	8.20	7.61	7.84	58247
2015-01-13	7.80	7.80	7.40	7.65	55513
2015-01-14	7.40	7.89	7.40	7.70	59493
2015-01-15	7.79	7.80	7.10	7.41	59068
2015-01-16	7.80	7.80	7.30	7.59	64979
2015-01-20	7.70	7.70	6.50	6.60	155484
2015-01-21	6.90	6.90	5.80	6.17	132303
2015-01-22	6.10	6.10	5.67	6.09	96350
2015-01-23	6.20	6.30	6.00	6.25	52433
2015-01-26	6.30	7.00	6.20	7.00	65555
2015-01-27	6.86	6.90	6.55	6.62	28590
2015-01-28	6.40	7.50	6.40	6.58	48448
2015-01-29	6.70	7.14	6.61	7.00	45978
2015-01-30	7.10	7.10	6.80	7.00	21227
2015-02-02	7.20	7.50	6.95	7.28	27637
2015-02-03	7.20	7.60	7.00	7.60	57083
2015-02-04	7.70	7.70	7.30	7.40	35855
2015-02-05	7.80	7.80	7.02	7.22	82532
2015-02-06	7.10	7.80	6.50	7.60	83554
2015-02-09	7.80	8.10	7.40	7.84	63963
2015-02-10	8.00	8.10	7.70	7.95	24778
2015-02-11	7.95	7.95	7.15	7.40	45271
2015-02-12	7.60	7.90	7.30	7.80	22830
2015-02-13	7.50	8.00	7.50	8.00	44118
2015-02-17	7.95	8.00	7.60	7.90	14021
2015-02-18	8.00	8.00	7.60	7.80	6326
2015-02-19	7.80	7.90	7.58	7.74	11424
2015-02-20	7.70	7.70	7.40	7.70	26999
2015-02-23	7.50	7.84	7.48	7.80	13866
2015-02-24	7.60	8.00	7.42	7.97	40429
2015-02-25	8.00	8.80	8.00	8.55	136006
2015-02-26	8.70	8.80	8.30	8.60	62714
2015-02-27	8.60	8.80	8.10	8.32	16261
2015-03-02	8.20	8.20	7.50	7.70	43085
2015-03-03	7.52	7.85	7.50	7.66	11157
2015-03-04	7.70	8.00	7.53	7.99	22052
2015-03-05	8.00	8.25	7.70	8.19	42655
2015-03-06	8.00	8.30	7.80	8.05	21029
2015-03-09	7.90	8.10	7.70	8.10	34652
2015-03-10	7.90	8.08	7.62	8.00	14309
2015-03-11	7.60	8.00	7.50	7.90	20351
2015-03-12	7.98	7.98	7.26	7.60	57326
2015-03-13	7.50	7.70	7.30	7.60	24967
2015-03-16	7.70	7.70	7.30	7.40	16744
2015-03-17	7.26	7.59	7.15	7.59	23866
2015-03-18	7.60	7.75	7.11	7.25	30649
2015-03-19	7.35	7.50	7.00	7.11	18576
2015-03-20	7.28	7.70	7.00	7.00	31149
2015-03-23	7.00	7.35	7.00	7.32	26465
2015-03-24	7.20	7.30	6.83	7.01	48967
2015-03-25	6.51	7.89	6.12	7.20	191012
2015-03-26	7.22	7.22	6.73	6.77	103282
2015-03-27	6.74	6.90	6.33	6.38	50331
2015-03-30	6.38	6.59	6.10	6.43	100541
2015-03-31	6.38	6.62	6.33	6.44	82252
2015-04-01	6.39	6.44	6.12	6.38	62078
2015-04-02	6.35	6.87	6.35	6.85	51370
2015-04-06	6.85	7.29	6.85	7.11	87567
2015-04-07	7.08	7.40	7.05	7.11	63370
2015-04-08	7.11	7.29	7.00	7.18	28430
2015-04-09	7.13	7.18	6.88	7.11	35730
2015-04-10	7.13	7.35	7.07	7.20	45232
2015-04-13	7.22	7.26	7.08	7.21	50516
2015-04-14	7.26	7.36	7.06	7.28	52493
2015-04-15	7.31	7.93	7.17	7.76	125912
2015-04-16	7.71	8.20	7.60	7.98	102649
2015-04-17	7.96	8.04	7.44	7.59	108798
2015-04-20	7.59	7.85	7.48	7.74	42289
2015-04-21	8.90	9.60	8.27	9.20	279403
2015-04-22	9.49	10.89	9.21	10.40	461080
2015-04-23	10.41	10.84	9.80	10.00	215703
2015-04-24	7.14	7.30	6.40	6.88	2451415
2015-04-27	6.88	7.10	6.88	7.00	316966
2015-04-28	6.98	6.98	6.65	6.70	193456
2015-04-29	6.65	6.85	6.65	6.70	123085
2015-04-30	6.60	6.65	6.30	6.47	289407
2015-05-01	6.44	6.69	6.38	6.64	128071
2015-05-04	6.64	6.75	6.40	6.49	131531
2015-05-05	6.80	6.80	6.41	6.67	226047
2015-05-06	6.70	6.71	6.43	6.51	138149
2015-05-07	6.42	6.57	6.38	6.55	77199
2015-05-08	6.67	6.67	6.42	6.51	91189
2015-05-11	6.38	6.60	6.38	6.54	85672
2015-05-12	6.53	6.55	6.37	6.54	96349
2015-05-13	6.52	6.69	6.40	6.50	115254
2015-05-14	6.54	6.60	6.42	6.47	55571
2015-05-15	6.43	6.53	6.40	6.43	68876
2015-05-18	6.40	6.50	6.31	6.40	78094
2015-05-19	6.40	6.60	6.35	6.43	222818
2015-05-20	6.45	6.47	6.25	6.33	83927
2015-05-21	6.33	6.47	6.32	6.40	44858
2015-05-22	6.35	6.46	6.26	6.32	56614
2015-05-26	6.27	6.35	6.14	6.35	87894
2015-05-27	6.32	6.52	6.21	6.48	129975
2015-05-28	6.49	6.49	6.12	6.22	219175
2015-05-29	6.16	6.34	6.06	6.19	124934
2015-06-01	6.25	6.25	5.90	6.03	171361
2015-06-02	5.97	6.35	5.87	6.26	121409
2015-06-03	6.15	6.37	6.15	6.17	50830
2015-06-04	6.12	6.20	6.04	6.10	59479
2015-06-05	6.06	6.14	5.97	6.00	57029
2015-06-08	5.97	6.80	5.93	6.32	306072
2015-06-09	6.32	6.34	6.11	6.13	26201
2015-06-10	6.21	6.25	6.05	6.05	54259
2015-06-11	6.05	6.18	6.05	6.16	41928
2015-06-12	6.15	6.18	6.06	6.08	31904
2015-06-15	6.03	6.10	5.88	5.99	95836
2015-06-16	5.97	6.03	5.88	5.98	30883
2015-06-17	5.99	5.99	5.90	5.92	33362
2015-06-18	5.91	6.01	5.88	5.88	38658
2015-06-19	5.97	5.97	5.73	5.85	125158
2015-06-22	5.85	5.86	5.70	5.83	68840
2015-06-23	5.79	5.79	5.62	5.64	110033
2015-06-24	5.60	5.63	5.37	5.45	117347
2015-06-25	5.41	5.57	5.41	5.57	49717
2015-06-26	5.50	5.50	5.33	5.44	54912
2015-06-29	5.37	5.38	5.14	5.15	127394
2015-06-30	5.20	5.30	5.10	5.23	54174
2015-07-01	5.30	5.34	5.00	5.05	73392
2015-07-02	5.02	5.17	5.01	5.12	24609
2015-07-06	5.06	5.09	5.02	5.03	48584
2015-07-07	5.03	5.03	4.75	4.88	103044
2015-07-08	4.76	4.89	4.70	4.81	79460
2015-07-09	4.84	5.04	4.84	4.94	52347
2015-07-10	5.03	5.28	4.97	5.14	62922
2015-07-13	5.13	5.13	5.02	5.07	68216
2015-07-14	5.13	5.38	5.00	5.24	82265
2015-07-15	5.27	5.27	4.96	5.00	40173
2015-07-16	5.05	5.23	5.01	5.19	42436
2015-07-17	5.27	5.35	5.10	5.14	110295
2015-07-20	5.11	5.27	4.93	4.94	64004
2015-07-21	4.94	5.21	4.89	5.18	44925
2015-07-22	5.15	5.21	5.06	5.10	26879
2015-07-23	5.10	5.20	4.95	4.97	58651
2015-07-24	5.00	5.19	4.95	5.09	41299
2015-07-27	5.04	5.05	4.82	4.89	34459
2015-07-28	4.93	5.19	4.93	4.95	35502
2015-07-29	4.94	5.17	4.92	5.05	41286
2015-07-30	5.03	5.22	4.84	4.84	48514
2015-07-31	4.86	5.30	4.86	5.00	173480
2015-08-03	5.08	5.09	4.70	4.74	100546
2015-08-04	4.77	4.98	4.71	4.95	52859
2015-08-05	4.70	4.95	4.26	4.39	134771
2015-08-06	4.43	4.52	4.30	4.52	67083
2015-08-07	4.52	4.67	4.46	4.54	54416
2015-08-10	4.65	4.65	4.20	4.41	135438
2015-08-11	4.34	4.34	4.15	4.19	87529
2015-08-12	4.20	4.34	4.10	4.25	72208
2015-08-13	4.24	4.29	4.10	4.13	40352
2015-08-14	4.07	4.20	4.07	4.11	45474
2015-08-17	4.12	4.25	4.10	4.11	29891
2015-08-18	4.08	4.20	3.95	3.95	68318
2015-08-19	3.95	3.97	3.76	3.76	89225
2015-08-20	3.73	3.85	3.58	3.61	80977
2015-08-21	3.53	3.66	3.44	3.48	70250
2015-08-24	3.35	3.68	3.26	3.51	139350
2015-08-25	3.60	4.19	3.48	4.02	323161
2015-08-26	4.08	4.16	3.86	4.10	144040
2015-08-27	4.18	4.88	4.08	4.51	263140
2015-08-28	4.44	4.72	4.33	4.67	104807
2015-08-31	5.22	5.94	4.96	5.45	426187
2015-09-01	5.41	5.45	4.91	4.99	233867
2015-09-02	5.04	5.04	4.74	4.90	61563
2015-09-03	4.93	5.09	4.83	4.94	82337
2015-09-04	4.87	5.03	4.81	4.85	37918
2015-09-08	4.96	5.25	4.94	5.20	75572
2015-09-09	5.24	5.32	5.02	5.13	48189
2015-09-10	5.17	5.21	4.97	5.00	44360
2015-09-11	4.96	5.06	4.85	4.88	34478
2015-09-14	4.86	4.88	4.60	4.65	59090
2015-09-15	4.68	4.94	4.68	4.83	22565
2015-09-16	4.90	5.10	4.84	4.91	38618
2015-09-17	4.90	5.09	4.90	4.98	34170
2015-09-18	4.83	5.11	4.83	5.00	47729
2015-09-21	5.04	5.14	4.90	4.97	35977
2015-09-22	4.85	4.99	4.85	4.90	111507
2015-09-23	4.90	5.08	4.55	4.57	43272
2015-09-24	4.54	4.64	4.42	4.59	22061
2015-09-25	4.62	4.79	4.43	4.44	61263
2015-09-28	4.49	4.75	4.35	4.40	111226
2015-09-29	4.43	4.46	4.24	4.31	33691
2015-09-30	4.33	4.42	4.24	4.33	38662
2015-10-01	4.30	4.50	4.25	4.26	21629
2015-10-02	4.23	4.36	4.21	4.31	21571
2015-10-05	4.35	4.51	4.35	4.43	26444
2015-10-06	4.45	4.70	4.45	4.64	25979
2015-10-07	4.68	5.15	4.68	5.04	98774
2015-10-08	5.04	5.25	5.00	5.16	47573
2015-10-09	5.20	5.25	5.00	5.16	22331
2015-10-12	5.21	5.21	5.03	5.16	12708
2015-10-13	5.10	5.35	5.10	5.32	28359
2015-10-14	5.30	5.44	5.12	5.27	22506
2015-10-15	5.25	5.41	5.09	5.22	19884
2015-10-16	5.19	5.42	5.15	5.16	25300
2015-10-19	5.15	5.26	5.07	5.13	18366
2015-10-20	5.14	5.42	5.14	5.21	23551
2015-10-21	5.28	5.35	5.05	5.05	27819
2015-10-22	5.06	5.36	5.00	5.00	17643
2015-10-23	5.10	5.22	5.03	5.06	21467
2015-10-26	5.08	5.24	4.98	5.12	33249
2015-10-27	5.06	5.24	5.00	5.07	49766
2015-10-28	5.24	5.24	5.04	5.14	31596
2015-10-29	5.12	5.28	5.07	5.27	63340
2015-10-30	5.24	5.65	5.24	5.43	70848
2015-11-02	5.50	5.80	5.35	5.65	72725
2015-11-03	5.65	5.65	5.02	5.11	76295
2015-11-04	5.12	5.29	4.73	4.77	65993
2015-11-05	4.76	4.80	4.51	4.51	32747
2015-11-06	4.51	4.60	4.40	4.59	33884
2015-11-09	4.60	4.63	4.42	4.52	22528
2015-11-10	4.50	4.61	4.41	4.43	44868
2015-11-11	4.43	4.49	4.38	4.39	24482
2015-11-12	4.38	4.44	4.23	4.23	37241
2015-11-13	4.19	4.25	4.15	4.23	22550
2015-11-16	4.23	4.35	4.21	4.23	22484
2015-11-17	4.28	4.33	4.15	4.18	27434
2015-11-18	4.17	4.27	4.00	4.06	63366
2015-11-19	4.12	4.12	3.90	3.93	53349
2015-11-20	3.93	4.07	3.91	3.95	28463
2015-11-23	3.92	3.99	3.86	3.95	67996
2015-11-24	3.95	4.11	3.89	4.02	35823
2015-11-25	4.03	4.10	3.90	4.10	23907
2015-11-27	4.08	4.34	4.08	4.30	22223
2015-11-30	4.35	4.90	4.35	4.71	89505
2015-12-01	4.76	4.77	4.51	4.75	25741
2015-12-02	4.82	4.82	4.65	4.72	28043
2015-12-03	4.75	4.81	4.62	4.70	27122
2015-12-04	4.72	4.72	4.60	4.65	16122
2015-12-07	4.60	4.67	4.25	4.29	20612
2015-12-08	4.21	4.25	3.94	3.96	32064
2015-12-09	3.98	4.02	3.81	3.85	38405
2015-12-10	4.81	4.81	4.17	4.42	95522
2015-12-11	4.37	4.79	4.25	4.62	119537
2015-12-14	4.59	4.78	4.16	4.17	79091
2015-12-15	4.19	4.34	4.05	4.28	28797
2015-12-16	4.30	4.41	4.19	4.21	19841
2015-12-17	5.22	6.05	4.90	5.88	720488
2015-12-18	5.80	5.89	5.39	5.45	222928
2015-12-21	5.44	5.96	5.44	5.73	146230
2015-12-22	5.79	5.88	5.60	5.68	74883
2015-12-23	5.73	6.20	5.67	5.98	129860
2015-12-24	6.11	6.19	5.93	6.13	54934
2015-12-28	6.12	6.85	6.00	6.67	195978
2015-12-29	6.59	6.83	6.39	6.67	119844
2015-12-30	6.83	7.89	6.74	6.81	541672
2015-12-31	7.01	7.26	6.33	6.37	196040
2016-01-04	6.24	6.83	6.16	6.63	124895
2016-01-05	6.60	6.86	6.43	6.82	103172
2016-01-06	6.68	6.73	6.46	6.48	85169
2016-01-07	6.38	6.60	6.09	6.19	97463
2016-01-08	6.20	6.36	5.89	5.97	101274
2016-01-11	6.06	6.07	5.55	5.78	163054
2016-01-12	5.85	6.01	5.67	5.81	66820
2016-01-13	5.99	6.42	5.82	5.86	117462
2016-01-14	5.84	6.08	5.35	5.81	96039
2016-01-15	5.66	6.57	5.53	6.39	137258
2016-01-19	6.50	6.91	5.74	5.79	117186
2016-01-20	5.53	6.17	5.28	6.14	274981
2016-01-21	6.09	6.25	5.78	5.98	85666
2016-01-22	6.00	6.37	5.86	6.30	138568
2016-01-25	6.26	6.39	5.77	5.85	55770
2016-01-26	5.85	6.16	5.70	6.03	81791
2016-01-27	5.98	6.13	5.90	5.97	35252
2016-01-28	5.95	6.01	5.80	5.82	26272
2016-01-29	5.78	6.35	5.78	6.27	75573
2016-02-01	6.21	6.21	5.91	6.04	34164
2016-02-02	6.01	6.54	6.01	6.35	58145
2016-02-03	6.40	6.42	6.13	6.38	43965
2016-02-04	6.38	6.86	6.20	6.81	127482
2016-02-05	6.85	6.85	6.73	6.76	72288
2016-02-08	6.74	6.75	6.41	6.60	95804
2016-02-09	6.54	6.74	6.29	6.51	126949
2016-02-10	6.61	6.73	6.39	6.52	41609
2016-02-11	6.44	6.44	5.90	5.90	62058
2016-02-12	5.87	6.12	5.55	5.61	107326
2016-02-16	5.75	6.03	5.74	5.89	31564
2016-02-17	5.92	6.15	5.89	6.02	32211
2016-02-18	6.05	6.10	5.95	5.97	22956
2016-02-19	5.87	6.04	5.84	5.90	52605
2016-02-22	5.91	6.15	5.91	6.14	18500
2016-02-23	6.08	6.13	5.95	6.01	22037
2016-02-24	5.96	6.43	5.84	6.26	35984
2016-02-25	6.21	6.41	6.10	6.33	22790
2016-02-26	6.43	6.59	6.08	6.53	46504
2016-02-29	6.53	6.86	6.50	6.85	99998
2016-03-01	6.86	7.04	6.78	6.85	80940
2016-03-02	6.84	7.43	6.84	6.84	118837
2016-03-03	7.32	7.88	7.32	7.55	93871
2016-03-04	7.56	7.79	7.27	7.41	65266
2016-03-07	7.27	8.03	7.27	7.96	103748
2016-03-08	8.03	9.05	8.03	7.96	318840
2016-03-09	8.57	8.88	8.38	8.41	80771
2016-03-10	8.48	8.65	7.58	7.76	136004
2016-03-11	7.86	8.02	7.65	7.69	65610
2016-03-14	7.63	7.83	7.50	7.53	48795
2016-03-15	7.44	7.53	7.33	7.38	39950
2016-03-16	7.39	7.50	7.20	7.36	69205
2016-03-17	7.35	7.68	7.26	7.41	52874
2016-03-18	7.50	7.75	7.50	7.64	63496
2016-03-21	7.64	8.06	7.59	7.72	78737
2016-03-22	7.78	7.81	7.65	7.70	16476
2016-03-23	7.65	7.93	7.33	7.44	68202
2016-03-24	7.32	7.47	7.32	7.45	19529
2016-03-28	7.51	7.72	7.30	7.30	7690
2016-03-29	7.18	7.55	7.15	7.51	53430
2016-03-30	7.54	7.77	7.35	7.52	29154
2016-03-31	7.52	7.65	7.43	7.60	34053
2016-04-01	7.44	8.17	7.44	8.07	89995
2016-04-04	8.10	8.25	7.80	8.00	63043
2016-04-05	7.93	8.44	7.82	8.22	129376
2016-04-06	8.24	8.48	8.11	8.47	87456
2016-04-07	8.50	8.65	8.32	8.64	64288
2016-04-08	8.67	8.90	8.11	8.25	86353
2016-04-11	8.27	8.31	7.78	7.93	80011
2016-04-12	7.93	8.11	7.92	7.99	24178
2016-04-13	8.07	8.18	7.87	8.10	29171
2016-04-14	8.08	8.42	7.97	8.22	36941
2016-04-15	8.26	8.41	8.01	8.25	26448
2016-04-18	8.19	8.36	7.98	8.31	43756
2016-04-19	8.35	8.92	8.35	8.57	35432
2016-04-20	8.67	9.05	8.46	8.73	46170
2016-04-21	8.67	8.89	8.51	8.67	47290
2016-04-22	8.74	8.94	8.68	8.79	25892
2016-04-25	8.82	9.00	8.63	8.97	30977
2016-04-26	9.00	9.85	8.86	9.76	189838
2016-04-27	9.86	10.02	9.66	9.79	82319
2016-04-28	9.84	9.86	9.48	9.61	56692
2016-04-29	9.55	10.15	9.55	9.96	90698
2016-05-02	10.01	11.16	9.91	10.89	268896
2016-05-03	10.62	11.15	10.31	10.76	139551
2016-05-04	10.86	11.94	10.54	11.73	351725
2016-05-05	11.59	12.50	11.31	11.90	340731
2016-05-06	11.90	11.90	10.97	11.44	126251
2016-05-09	11.42	11.42	10.69	11.11	99173
2016-05-10	11.17	11.59	11.08	11.36	71318
2016-05-11	11.40	11.82	11.13	11.50	70110
2016-05-12	11.56	11.74	10.82	10.98	141828
2016-05-13	11.01	11.53	10.40	10.54	73213
2016-05-16	10.02	11.00	10.02	10.85	132674
2016-05-17	10.88	11.15	10.05	10.19	65175
2016-05-18	10.00	10.47	9.84	10.04	103603
2016-05-19	10.30	10.95	10.27	10.77	124056
2016-05-20	10.77	11.05	10.53	10.57	66147
2016-05-23	10.57	10.96	10.57	10.70	70230
2016-05-24	10.82	11.00	10.44	10.49	81308
2016-05-25	10.49	10.83	10.00	10.62	74222
2016-05-26	10.53	10.83	10.10	10.45	86766
2016-05-27	10.40	10.62	10.20	10.45	99213
2016-05-31	10.19	10.22	9.25	9.77	258389
2016-06-01	9.75	9.76	8.86	9.26	359693
2016-06-02	8.96	9.25	8.70	8.75	248927
2016-06-03	8.95	8.97	8.50	8.66	169906
2016-06-06	8.65	8.78	8.12	8.17	252807
2016-06-07	8.19	8.49	7.93	8.37	210920
2016-06-08	8.42	8.86	8.42	8.75	165537
2016-06-09	8.67	9.14	8.67	9.09	200641
2016-06-10	9.10	9.20	8.52	8.81	208721
2016-06-13	8.73	9.11	8.51	8.59	95412
2016-06-14	8.42	8.91	8.42	8.60	90233
2016-06-15	8.62	8.96	8.35	8.56	245339
2016-06-16	8.31	8.56	8.15	8.32	95398
2016-06-17	8.25	8.45	8.20	8.27	85990
2016-06-20	8.34	8.61	8.22	8.37	70383
2016-06-21	8.53	9.10	8.53	8.90	154191
2016-06-22	8.88	9.13	8.48	8.57	111087
2016-06-23	8.63	9.07	8.42	8.73	143823
2016-06-24	8.38	8.46	8.05	8.19	1291027
2016-06-27	8.15	8.25	7.72	7.93	201457
2016-06-28	8.03	8.64	8.03	8.34	193279
2016-06-29	8.43	8.65	8.23	8.57	149462
2016-06-30	8.60	8.63	8.23	8.44	117783
2016-07-01	8.31	8.61	8.26	8.46	88067
2016-07-05	8.35	8.41	8.08	8.36	96632
2016-07-06	8.35	8.51	8.22	8.49	81276
2016-07-07	8.52	8.74	8.31	8.52	128351
2016-07-08	8.61	8.79	8.47	8.71	64968
2016-07-11	8.73	9.48	8.72	9.12	203534
2016-07-12	9.22	9.58	9.20	9.51	111197
2016-07-13	9.56	9.63	9.10	9.28	75656
2016-07-14	9.39	9.39	9.12	9.19	51935
2016-07-15	9.26	9.33	9.01	9.26	59759
2016-07-18	9.20	9.36	9.03	9.29	63773
2016-07-19	9.28	9.32	8.80	8.84	72976
2016-07-20	8.82	9.06	8.62	8.82	91930
2016-07-21	8.83	8.95	8.64	8.79	71188
2016-07-22	8.74	8.85	8.54	8.78	37084
2016-07-25	8.74	8.84	8.56	8.71	29843
2016-07-26	8.68	8.98	8.65	8.83	33126
2016-07-27	8.72	9.14	8.67	9.00	65787
2016-07-28	8.99	9.30	8.99	9.05	53865
2016-07-29	9.05	9.29	8.97	9.18	61203
2016-08-01	9.16	9.28	8.95	9.08	43174
2016-08-02	9.03	9.18	8.90	8.90	37575
2016-08-03	8.80	9.06	8.71	8.89	44804
2016-08-04	8.95	9.07	8.81	8.86	26211
2016-08-05	8.87	9.10	8.83	8.98	53880
2016-08-08	9.02	9.38	8.83	9.30	99998
2016-08-09	9.05	9.10	7.00	7.19	747627
2016-08-10	7.23	7.27	7.13	7.17	196175
2016-08-11	7.16	7.49	6.65	6.70	226724
2016-08-12	6.68	6.95	6.65	6.75	95798
2016-08-15	6.70	7.00	6.67	6.82	95591
2016-08-16	6.83	6.99	6.76	6.87	63851
2016-08-17	6.85	6.99	6.77	6.77	48556
2016-08-18	6.77	7.05	6.77	7.01	103929
2016-08-19	7.01	7.08	6.80	6.86	71311
2016-08-22	6.85	7.12	6.82	6.86	35591
2016-08-23	7.00	7.55	6.92	7.49	173536
2016-08-24	7.27	7.49	7.04	7.09	65120
2016-08-25	7.05	7.29	7.05	7.21	51664
2016-08-26	7.30	7.38	7.05	7.11	44982
2016-08-29	7.14	7.22	7.05	7.14	31236
2016-08-30	7.20	7.48	7.15	7.22	34779
2016-08-31	7.20	7.70	7.03	7.08	31846
2016-09-01	7.08	7.09	6.86	7.06	44150
2016-09-02	6.99	7.18	6.99	7.14	34477
2016-09-06	7.16	7.39	7.02	7.03	55536
2016-09-07	7.03	7.30	7.01	7.24	45384
2016-09-08	7.22	7.37	7.21	7.31	53098
2016-09-09	7.28	7.31	6.86	6.99	64060
2016-09-12	6.92	7.08	6.88	6.98	62954
2016-09-13	6.96	6.97	6.70	6.71	89464
2016-09-14	6.70	6.88	6.50	6.52	76411
2016-09-15	6.52	6.59	6.33	6.38	93044
2016-09-16	6.43	6.44	6.21	6.32	151199
2016-09-19	6.34	6.75	6.33	6.72	84771
2016-09-20	6.80	6.85	6.60	6.80	32859
2016-09-21	6.81	6.89	6.64	6.88	49782
2016-09-22	6.89	7.08	6.81	6.94	77600
2016-09-23	6.91	7.12	6.81	6.83	27549
2016-09-26	6.80	6.94	6.60	6.89	48327
2016-09-27	6.88	7.05	6.40	7.01	30111
2016-09-28	7.04	7.19	6.62	7.06	33140
2016-09-29	7.06	7.23	6.85	6.96	64615
2016-09-30	6.93	7.05	6.86	7.01	29666
2016-10-03	7.03	7.13	7.01	7.08	25734
2016-10-04	7.10	7.11	6.98	7.03	35225
2016-10-05	7.02	7.15	7.02	7.10	33338
2016-10-06	7.05	7.16	7.00	7.03	23389
2016-10-07	7.04	7.09	6.90	6.96	30060
2016-10-10	6.98	7.40	6.98	7.36	59160
2016-10-11	7.42	7.44	7.05	7.14	42316
2016-10-12	6.96	7.09	6.92	7.02	36432
2016-10-13	6.99	7.00	6.92	6.93	23608
2016-10-14	7.00	7.04	6.71	6.76	38729
2016-10-17	6.70	6.82	6.68	6.71	29240
2016-10-18	6.81	6.81	6.51	6.68	46801
2016-10-19	6.70	7.06	6.65	6.92	46041
2016-10-20	6.88	6.99	6.78	6.91	25522
2016-10-21	6.82	7.20	6.82	7.15	46480
2016-10-24	7.20	7.20	7.08	7.10	26701
2016-10-25	7.08	7.12	6.96	7.04	39687
2016-10-26	6.95	7.16	6.95	7.03	28907
2016-10-27	7.11	7.19	6.82	6.87	24985
2016-10-28	6.82	7.01	6.82	6.90	22296
2016-10-31	6.93	6.93	6.30	6.41	159119
2016-11-01	6.47	6.47	6.01	6.16	96413
2016-11-02	6.90	6.90	6.31	6.65	109508
2016-11-03	6.71	6.90	6.52	6.69	114992
2016-11-04	6.77	7.43	6.71	7.12	109824
2016-11-07	7.26	7.62	7.15	7.57	111728
2016-11-08	7.50	7.50	7.25	7.38	41567
2016-11-09	6.73	7.62	6.73	7.53	119451
2016-11-10	7.59	7.98	7.38	7.81	111048
2016-11-11	7.79	8.55	7.58	8.44	166919
2016-11-14	8.47	8.54	8.13	8.25	79886
2016-11-15	8.23	8.40	7.86	8.04	62591
2016-11-16	8.08	8.22	7.94	8.15	45277
2016-11-17	8.12	8.18	8.02	8.17	60983
2016-11-18	8.24	8.24	8.00	8.05	44617
2016-11-21	8.00	8.22	7.98	8.03	28215
2016-11-22	8.10	8.29	8.08	8.24	70310
2016-11-23	8.17	8.24	8.01	8.11	40131
2016-11-25	8.13	8.15	8.06	8.15	10953
2016-11-28	8.15	8.22	8.00	8.04	27947
2016-11-29	7.99	7.99	7.73	7.75	48092
2016-11-30	7.86	7.94	7.74	7.74	28706
2016-12-01	7.75	7.90	7.71	7.79	32665
2016-12-02	7.74	7.83	7.72	7.76	22165
2016-12-05	7.87	7.87	7.74	7.82	56750
2016-12-06	7.83	7.85	7.75	7.84	30859
2016-12-07	7.83	8.19	7.79	8.02	47080
2016-12-08	8.05	8.13	7.75	7.94	72588
2016-12-09	7.96	8.15	7.96	8.09	42678
2016-12-12	8.10	8.25	8.10	8.13	43662
2016-12-13	8.23	8.34	8.21	8.26	27193
2016-12-14	8.25	8.30	7.90	7.92	32985
2016-12-15	7.95	7.99	7.82	7.88	48963
2016-12-16	7.91	7.97	7.68	7.91	84202
2016-12-19	7.77	7.88	7.54	7.77	71026
2016-12-20	7.79	7.79	7.58	7.72	57607
2016-12-21	7.62	7.87	7.60	7.60	61378
2016-12-22	7.60	7.64	7.39	7.45	60546
2016-12-23	7.40	7.69	7.40	7.54	41394
2016-12-27	7.53	8.07	7.52	7.89	100129
2016-12-28	7.88	7.90	7.53	7.56	63125
2016-12-29	7.52	7.78	7.50	7.57	59689
2016-12-30	7.55	7.65	7.29	7.37	76903
2017-01-03	7.33	7.57	7.27	7.42	28216
2017-01-04	7.50	7.53	7.34	7.41	28728
2017-01-05	7.40	7.41	7.20	7.24	24379
2017-01-06	7.23	7.56	7.16	7.35	105014
2017-01-09	7.40	7.40	7.07	7.12	103576
2017-01-10	7.18	7.23	7.09	7.19	23051
2017-01-11	7.29	7.38	7.11	7.27	28769
2017-01-12	7.27	7.35	7.08	7.22	17240
2017-01-13	7.30	7.47	7.23	7.30	18915
2017-01-17	7.30	7.39	7.08	7.18	36764
2017-01-18	7.23	7.29	7.08	7.17	19087
2017-01-19	7.07	7.30	7.07	7.27	49718
2017-01-20	7.23	7.27	7.11	7.15	30574
2017-01-23	7.18	7.18	6.82	7.03	84647
2017-01-24	7.10	7.35	6.85	7.17	107186
2017-01-25	7.27	7.28	7.06	7.17	77580
2017-01-26	7.20	7.25	7.05	7.21	36685
2017-01-27	7.17	7.18	7.11	7.12	28779
2017-01-30	7.10	7.36	7.00	7.10	71896
2017-01-31	7.03	7.08	6.92	6.99	59988
2017-02-01	6.99	7.09	6.99	7.04	38989
2017-02-02	7.04	7.05	6.99	7.02	52981
2017-02-03	7.05	7.09	6.97	7.04	190543
2017-02-06	7.30	7.82	7.16	7.25	344484
2017-02-07	7.27	7.27	6.75	6.79	263281
2017-02-08	6.80	6.80	6.45	6.52	120590
2017-02-09	6.52	6.69	6.50	6.63	143544
2017-02-10	6.68	6.76	6.66	6.66	101956
2017-02-13	6.75	6.91	6.71	6.86	163194
2017-02-14	6.89	6.90	6.68	6.74	138485
2017-02-15	6.81	6.81	6.68	6.76	78836
2017-02-16	6.76	6.79	6.61	6.74	57664
2017-02-17	6.73	6.73	6.52	6.62	77492
2017-02-21	6.65	6.74	6.61	6.67	57408
2017-02-22	6.65	6.69	6.42	6.53	63904
2017-02-23	6.55	6.61	6.30	6.42	154587
2017-02-24	6.38	6.45	6.31	6.35	60368
2017-02-27	6.35	6.47	6.32	6.40	61541
2017-02-28	6.39	6.39	6.08	6.11	94300
2017-03-01	6.20	6.36	6.19	6.22	53334
2017-03-02	6.12	6.59	6.12	6.42	123550
2017-03-03	6.42	6.50	6.24	6.43	59613
2017-03-06	6.43	6.44	6.24	6.35	68186
2017-03-07	6.32	6.37	6.13	6.20	66144
2017-03-08	6.25	6.30	5.93	6.01	92858
2017-03-09	6.03	6.04	5.90	5.94	68517
2017-03-10	5.99	6.05	5.86	6.02	70571
2017-03-13	6.00	6.27	6.00	6.15	95075
2017-03-14	6.10	6.21	5.94	6.07	99191
2017-03-15	6.15	6.41	6.03	6.35	82390
2017-03-16	6.33	6.41	6.20	6.28	32890
2017-03-17	6.28	6.59	6.24	6.40	108692
2017-03-20	6.43	6.43	6.21	6.39	43721
2017-03-21	6.50	6.70	6.33	6.51	113375
2017-03-22	6.54	6.66	6.40	6.46	87049
2017-03-23	6.45	6.51	6.32	6.36	35141
2017-03-24	6.34	6.36	6.21	6.24	33693
2017-03-27	6.20	6.34	6.11	6.28	58508
2017-03-28	6.24	6.50	6.24	6.33	27113
2017-03-29	6.30	6.79	6.30	6.77	123190
2017-03-30	6.78	6.98	6.56	6.95	82702
2017-03-31	6.83	6.91	6.71	6.86	69844
2017-04-03	6.93	6.93	6.61	6.67	77803
2017-04-04	6.65	6.76	6.56	6.62	49763
2017-04-05	6.66	6.80	6.38	6.44	71722
2017-04-06	6.49	6.74	6.36	6.71	113334
2017-04-07	6.64	6.88	6.64	6.71	100095
2017-04-10	6.71	6.90	6.71	6.85	62984
2017-04-11	6.85	7.00	6.79	6.97	85898
2017-04-12	6.89	7.07	6.84	7.03	76322
2017-04-13	7.03	7.09	6.75	6.82	63351
2017-04-17	6.82	6.92	6.60	6.69	48250
2017-04-18	6.61	6.70	6.53	6.64	40758
2017-04-19	6.65	6.90	6.60	6.72	46914
2017-04-20	6.73	6.98	6.72	6.77	58587
2017-04-21	6.78	6.98	6.73	6.93	79487
2017-04-24	7.00	7.10	6.87	7.07	61430
2017-04-25	7.10	7.41	6.98	7.40	162562
2017-04-26	7.41	7.75	7.39	7.70	181063
2017-04-27	5.00	6.33	4.83	5.61	804629
2017-04-28	5.62	5.65	5.13	5.21	302257
2017-05-01	5.51	5.51	4.91	4.94	374228
2017-05-02	5.00	5.03	4.73	4.85	183320
2017-05-03	4.88	4.88	4.58	4.71	126806
2017-05-04	4.70	4.92	4.63	4.85	151401
2017-05-05	4.18	4.20	3.98	4.00	1577983
2017-05-08	4.03	4.08	4.00	4.06	192896
2017-05-09	4.08	4.20	4.01	4.11	153476
2017-05-10	4.10	4.12	4.02	4.05	147105
2017-05-11	4.03	4.06	3.96	4.02	231514
2017-05-12	4.01	4.07	3.96	4.06	108532
2017-05-15	4.05	4.47	4.04	4.23	400941
2017-05-16	4.20	4.25	4.13	4.15	153900
2017-05-17	4.14	4.20	3.97	4.08	200558
2017-05-18	4.05	4.07	3.88	4.05	153699
2017-05-19	4.06	4.20	4.02	4.14	179326
2017-05-22	4.15	4.24	4.05	4.20	99421
2017-05-23	4.24	4.30	4.16	4.20	97789
2017-05-24	4.20	4.24	4.11	4.12	85726
2017-05-25	4.10	4.31	3.97	4.29	243475
2017-05-26	4.28	4.28	4.04	4.21	62849
2017-05-30	4.20	4.22	4.01	4.05	194041
2017-05-31	4.11	4.17	3.98	4.12	142877
2017-06-01	4.13	4.34	4.03	4.31	123013
2017-06-02	4.31	4.50	4.20	4.22	186096
2017-06-05	4.21	4.37	4.09	4.21	70847
2017-06-06	4.18	4.45	4.07	4.40	98903
2017-06-07	4.44	4.50	4.34	4.43	93050
2017-06-08	4.42	4.60	4.40	4.59	103251
2017-06-09	4.60	4.99	4.51	4.76	200788
2017-06-12	4.75	4.76	4.31	4.35	151437
2017-06-13	4.35	4.40	4.25	4.33	92003
2017-06-14	4.33	4.70	4.20	4.67	194439
2017-06-15	4.66	4.83	4.56	4.63	75703
2017-06-16	4.62	4.62	4.40	4.58	113370
2017-06-19	4.60	4.60	4.41	4.57	71259
2017-06-20	4.55	4.64	4.43	4.58	81634
2017-06-21	4.57	4.62	4.38	4.48	152697
2017-06-22	4.48	4.52	4.35	4.49	102573
2017-06-23	4.49	4.72	4.46	4.48	1278408
2017-06-26	4.50	4.65	4.41	4.48	147736
2017-06-27	4.48	4.62	4.39	4.56	88308
2017-06-28	4.56	4.70	4.56	4.63	154569
2017-06-29	4.62	4.66	4.40	4.62	155064
2017-06-30	4.63	4.70	4.43	4.62	70768
2017-07-03	4.65	4.92	4.62	4.77	79856
2017-07-05	4.77	4.88	4.58	4.59	107741
2017-07-06	4.56	4.65	4.41	4.53	84276
2017-07-07	4.55	4.64	4.46	4.55	43598
2017-07-10	4.57	4.60	4.29	4.41	158505
2017-07-11	4.40	4.47	4.24	4.26	112783
2017-07-12	4.27	4.35	4.13	4.31	136688
2017-07-13	4.30	4.43	4.24	4.41	82118
2017-07-14	4.40	4.49	4.28	4.43	89684
2017-07-17	4.44	4.52	4.30	4.32	126887
2017-07-18	4.31	4.32	4.20	4.21	108049
2017-07-19	4.25	4.40	4.22	4.31	156644
2017-07-20	4.31	4.43	4.18	4.21	189479
2017-07-21	4.06	4.18	3.54	3.60	1005169
2017-07-24	3.65	3.72	3.36	3.57	364129
2017-07-25	3.61	3.61	3.45	3.51	130111
2017-07-26	3.52	3.57	3.33	3.43	228320
2017-07-27	3.43	3.46	3.32	3.36	183086
2017-07-28	3.36	3.43	3.20	3.35	275341
2017-07-31	3.36	3.40	3.18	3.19	192047
2017-08-01	3.23	3.23	3.02	3.11	272659
2017-08-02	3.11	3.22	3.10	3.13	111698
2017-08-03	3.12	3.16	2.99	3.01	186754
2017-08-04	3.01	3.17	3.01	3.13	136103
2017-08-07	3.26	3.26	3.00	3.02	194830
2017-08-08	2.99	3.04	2.89	2.97	306707
2017-08-09	2.97	3.42	2.90	3.30	381561
2017-08-10	3.33	3.36	3.20	3.25	186561
2017-08-11	3.26	3.29	3.14	3.23	148528
2017-08-14	3.24	3.56	3.24	3.52	295727
2017-08-15	3.53	3.54	3.33	3.47	167135
2017-08-16	3.47	3.54	3.38	3.47	111778
2017-08-17	3.49	3.52	3.35	3.37	85821
2017-08-18	3.44	3.61	3.33	3.59	176301
2017-08-21	3.63	3.96	3.57	3.94	438455
2017-08-22	4.00	4.13	3.82	3.87	312234
2017-08-23	3.78	3.82	3.62	3.68	206227
2017-08-24	3.71	3.80	3.66	3.74	51749
2017-08-25	3.75	4.20	3.75	3.90	272389
2017-08-28	3.92	4.00	3.78	3.87	72622
2017-08-29	3.85	3.91	3.66	3.86	94711
2017-08-30	3.85	3.91	3.72	3.90	86996
2017-08-31	3.88	4.04	3.86	3.88	85311
2017-09-01	3.90	3.91	3.80	3.83	48279
2017-09-05	3.83	3.93	3.76	3.85	102667
2017-09-06	3.85	3.96	3.77	3.90	91520
2017-09-07	4.25	4.42	4.04	4.17	662143
2017-09-08	4.15	4.18	3.82	3.85	159592
2017-09-11	3.95	3.95	3.64	3.75	212696
2017-09-12	3.75	3.88	3.71	3.83	82421
2017-09-13	3.84	3.90	3.81	3.83	47082
2017-09-14	3.85	4.28	3.85	4.21	232456
2017-09-15	4.22	4.92	4.14	4.88	464387
2017-09-18	4.96	4.98	4.56	4.57	353157
2017-09-19	4.54	4.66	4.30	4.33	148336
2017-09-20	4.37	4.58	4.30	4.36	53770
2017-09-21	4.36	4.38	4.09	4.11	148913
2017-09-22	4.10	4.18	4.00	4.14	109723
2017-09-25	4.14	4.30	4.00	4.02	120755
2017-09-26	4.04	4.08	3.90	4.03	90324
2017-09-27	4.03	4.45	4.03	4.41	131420
2017-09-28	4.45	4.49	4.24	4.29	80852
2017-09-29	4.28	4.61	4.02	4.54	129525
2017-10-02	4.54	4.74	4.48	4.62	97281
2017-10-03	4.62	4.75	4.57	4.69	46075
2017-10-04	4.70	4.75	4.54	4.57	35771
2017-10-05	4.58	4.73	4.43	4.70	78772
2017-10-06	4.70	4.73	4.57	4.71	77431
2017-10-09	4.70	4.84	4.61	4.65	164495
2017-10-10	4.69	4.80	4.56	4.58	86162
2017-10-11	4.59	4.64	4.51	4.55	27238
2017-10-12	4.54	4.65	4.48	4.51	39767
2017-10-13	4.55	4.55	4.45	4.49	33319
2017-10-16	4.49	4.57	4.39	4.48	38069
2017-10-17	4.49	4.51	4.33	4.44	141595
2017-10-18	4.45	4.50	4.34	4.43	32792
2017-10-19	4.38	4.47	4.31	4.36	55499
2017-10-20	4.37	4.42	4.33	4.37	59161
2017-10-23	4.38	4.39	4.18	4.21	47616
2017-10-24	4.25	4.33	4.18	4.21	37607
2017-10-25	4.21	4.25	4.06	4.20	78212
2017-10-26	4.19	4.20	4.06	4.20	40551
2017-10-27	4.22	4.33	4.11	4.32	45623
2017-10-30	4.27	4.40	4.17	4.17	77606
2017-10-31	4.26	4.26	4.15	4.20	50225
2017-11-01	4.21	4.22	4.05	4.10	35924
2017-11-02	4.14	4.19	4.01	4.08	39353
2017-11-03	4.08	4.08	4.01	4.06	13143
2017-11-06	4.06	4.39	4.06	4.27	138658
2017-11-07	4.21	4.24	4.15	4.20	50733
2017-11-08	4.14	4.22	3.63	3.74	338080
2017-11-09	3.75	3.88	3.68	3.73	135201
2017-11-10	3.74	3.74	3.64	3.68	102772
2017-11-13	3.67	3.70	3.48	3.48	132333
2017-11-14	3.44	3.57	3.21	3.24	151153
2017-11-15	3.20	3.42	3.16	3.31	270313
2017-11-16	3.21	3.57	3.21	3.33	421320
2017-11-17	3.18	3.34	3.18	3.25	139803
2017-11-20	3.25	3.51	3.19	3.29	115969
2017-11-21	3.37	3.44	3.24	3.30	86970
2017-11-22	3.31	3.33	3.20	3.21	83006
2017-11-24	3.23	3.26	3.20	3.23	27704
2017-11-27	3.23	3.41	3.23	3.34	64918
2017-11-28	3.37	3.48	3.22	3.33	398939
2017-11-29	3.35	3.96	3.35	3.53	510367
2017-11-30	3.61	4.00	3.27	3.33	192043
2017-12-01	3.33	3.41	3.18	3.24	132430
2017-12-04	3.28	3.42	3.11	3.28	754787
2017-12-05	3.29	3.31	3.06	3.30	521461
2017-12-06	3.30	3.36	3.26	3.26	144430
2017-12-07	3.25	3.27	3.13	3.21	132988
2017-12-08	3.23	3.30	3.17	3.28	56109
2017-12-11	3.27	3.31	3.20	3.20	86604
2017-12-12	3.20	3.24	3.14	3.15	86477
2017-12-13	3.15	3.25	3.15	3.21	66089
2017-12-14	3.21	3.38	3.21	3.26	100691
2017-12-15	3.30	3.33	3.28	3.30	84876
2017-12-18	3.30	3.37	3.26	3.35	100313
2017-12-19	3.35	3.49	3.34	3.41	69342
2017-12-20	3.42	3.46	3.35	3.36	68253
2017-12-21	3.40	3.65	3.37	3.51	338277
2017-12-22	3.55	3.58	3.46	3.56	80711
2017-12-26	3.56	3.85	3.56	3.71	177671
2017-12-27	3.70	3.87	3.70	3.82	121942
2017-12-28	3.82	3.89	3.68	3.71	107196
2017-12-29	3.70	3.87	3.61	3.63	255918
2018-01-02	3.70	3.85	3.62	3.81	86307
2018-01-03	3.82	4.12	3.80	4.03	151042
2018-01-04	4.13	4.23	4.00	4.22	237831
2018-01-05	4.23	4.57	4.23	4.50	275839
2018-01-08	4.62	5.75	4.62	4.89	1484461
2018-01-09	4.91	5.92	4.74	4.86	540926
2018-01-10	4.87	5.20	4.70	4.91	242783
2018-01-11	4.90	5.59	4.88	5.46	491638
2018-01-12	5.61	5.61	5.08	5.52	346566
2018-01-16	5.57	5.74	5.41	5.49	295880
2018-01-17	5.50	5.50	5.01	5.20	235187
2018-01-18	5.25	5.41	5.13	5.30	180589
2018-01-19	5.29	5.35	5.07	5.17	155603
2018-01-22	5.15	5.24	5.04	5.10	86895
2018-01-23	5.10	5.13	4.94	5.07	109971
2018-01-24	5.08	6.31	4.86	5.70	2927459
2018-01-25	6.08	6.08	5.21	5.40	633901
2018-01-26	5.40	5.59	5.31	5.50	210347
2018-01-29	5.53	5.53	5.30	5.44	138743
2018-01-30	5.40	5.41	5.02	5.28	195324
2018-01-31	5.30	5.35	5.15	5.21	94734
2018-02-01	5.18	5.59	5.00	5.34	273538
2018-02-02	5.33	5.38	5.12	5.17	201193
2018-02-05	5.13	5.23	5.08	5.08	148809
2018-02-06	4.89	4.97	4.25	4.56	710935
2018-02-07	4.62	4.91	4.56	4.88	254477
2018-02-08	4.86	4.89	4.42	4.51	198974
2018-02-09	4.57	4.74	4.39	4.39	235690
2018-02-12	4.75	4.75	4.46	4.60	196974
2018-02-13	4.59	4.63	4.43	4.60	227361
2018-02-14	4.60	4.78	4.52	4.68	97640
2018-02-15	4.68	4.72	4.52	4.68	79073
2018-02-16	4.67	4.73	4.54	4.61	58295
2018-02-20	4.61	4.73	4.58	4.71	82091
2018-02-21	4.78	5.13	4.78	4.85	183415
2018-02-22	4.87	4.87	4.70	4.76	83732
2018-02-23	4.78	5.10	4.74	5.02	83652
2018-02-26	5.06	5.09	4.86	4.89	98615
2018-02-27	4.91	4.98	4.72	4.90	163287
2018-02-28	4.90	4.92	4.72	4.73	55994
2018-03-01	4.74	5.09	4.61	4.82	170041
2018-03-02	4.70	4.97	4.67	4.87	103394
2018-03-05	4.87	5.27	4.80	5.22	188804
2018-03-06	5.27	5.27	5.05	5.15	52022
2018-03-07	5.09	5.22	4.86	5.13	173940
2018-03-08	5.17	5.17	4.93	5.04	79294
2018-03-09	5.07	5.08	4.98	5.06	93257
2018-03-12	5.11	6.07	5.11	5.74	384051
2018-03-13	5.69	5.95	5.58	5.71	141666
2018-03-14	5.71	5.85	5.47	5.52	147392
2018-03-15	5.52	5.55	5.40	5.53	67162
2018-03-16	5.49	6.20	5.47	6.13	389205
2018-03-19	6.20	6.20	5.83	6.18	199955
2018-03-20	6.20	6.51	5.97	6.11	346067
2018-03-21	6.13	6.32	5.85	6.00	148116
2018-03-22	5.97	6.00	5.70	5.76	181069
2018-03-23	5.77	5.81	5.53	5.57	207574
2018-03-26	5.68	5.68	5.31	5.54	170709
2018-03-27	5.60	5.75	5.36	5.51	168459
2018-03-28	5.58	5.58	5.27	5.39	196848
2018-03-29	5.42	5.96	5.33	5.82	138457
2018-04-02	5.82	5.82	5.50	5.60	91353
2018-04-03	5.61	5.91	5.55	5.80	98408
2018-04-04	5.69	6.04	5.65	5.93	107108
2018-04-05	5.97	6.20	5.97	6.19	136714
2018-04-06	6.19	6.27	5.81	5.85	130951
2018-04-09	5.93	5.97	5.77	5.93	235839
2018-04-10	5.97	6.15	5.97	6.02	85207
2018-04-11	6.02	6.26	5.99	6.04	183788
2018-04-12	6.05	6.23	5.98	6.16	53373
2018-04-13	6.16	6.45	6.02	6.32	251088
2018-04-16	6.44	6.49	6.03	6.08	166370
2018-04-17	6.10	6.24	6.04	6.19	74237
2018-04-18	6.20	6.42	6.07	6.37	194846
2018-04-19	6.38	6.60	6.34	6.51	244463
2018-04-20	6.52	6.52	6.25	6.32	105958
2018-04-23	6.30	6.42	6.20	6.25	72090
2018-04-24	6.30	6.33	5.88	6.08	178306
2018-04-25	6.09	6.11	5.93	6.08	100266
2018-04-26	6.14	6.14	5.92	6.04	67300
2018-04-27	6.05	6.24	5.87	5.92	63131
2018-04-30	5.96	5.96	5.75	5.90	67587
2018-05-01	5.89	5.99	5.78	5.98	67212
2018-05-02	5.97	6.20	5.95	6.15	97046
2018-05-03	6.14	6.29	6.00	6.02	55246
2018-05-04	5.96	6.15	5.95	6.06	91739
2018-05-07	6.13	6.25	6.09	6.18	55565
2018-05-08	6.17	6.40	6.17	6.32	96812
2018-05-09	6.34	6.43	6.28	6.38	63358
2018-05-10	6.38	6.99	6.37	6.99	231317
2018-05-11	7.00	7.14	6.86	6.89	98564
2018-05-14	6.82	7.15	6.70	6.88	109380
2018-05-15	6.74	6.94	6.70	6.73	81973
2018-05-16	6.81	7.05	6.76	6.79	117194
2018-05-17	6.80	6.95	6.66	6.70	47420
2018-05-18	6.71	6.83	6.65	6.71	57747
2018-05-21	6.71	6.82	6.56	6.71	50016
2018-05-22	6.71	6.90	6.71	6.82	103094
2018-05-23	6.80	6.93	6.67	6.84	69504
2018-05-24	6.79	6.89	6.57	6.67	95079
2018-05-25	6.63	6.63	6.32	6.45	116931
2018-05-29	6.38	6.45	6.13	6.29	121227
2018-05-30	6.50	6.98	6.50	6.92	169831
2018-05-31	7.00	7.14	6.82	6.96	195715
2018-06-01	7.00	7.05	6.58	6.72	105939
2018-06-04	6.75	7.06	6.63	6.92	103067
2018-06-05	6.94	7.05	6.88	6.94	77373
2018-06-06	6.96	7.02	6.85	7.00	118689
2018-06-07	6.25	6.53	5.31	6.48	759555
2018-06-08	6.41	6.58	6.20	6.36	318528
2018-06-11	6.35	6.68	6.31	6.54	129440
2018-06-12	6.57	6.79	6.57	6.65	119759
2018-06-13	6.61	6.74	6.54	6.65	63825
2018-06-14	6.65	6.67	6.45	6.63	106243
2018-06-15	6.64	6.90	6.54	6.90	80641
2018-06-18	6.85	6.90	6.74	6.89	91199
2018-06-19	6.76	6.88	6.72	6.81	59282
2018-06-20	6.83	7.15	6.81	7.12	174037
2018-06-21	7.15	7.25	6.96	7.08	86573
2018-06-22	7.09	7.74	7.08	7.69	336857
2018-06-25	7.71	7.87	7.43	7.62	156096
2018-06-26	7.64	7.84	7.47	7.74	124664
2018-06-27	7.78	8.03	7.25	7.31	202853
2018-06-28	7.32	7.39	7.15	7.22	101694
2018-06-29	7.20	7.33	6.91	7.00	137468
2018-07-02	6.98	7.39	6.95	7.39	154068
2018-07-03	7.40	7.50	7.06	7.06	80219
2018-07-05	6.44	6.44	5.81	5.95	921371
2018-07-06	5.89	5.96	5.65	5.75	367556
2018-07-09	5.58	5.96	5.16	5.22	871468
2018-07-10	5.24	5.41	5.24	5.32	328195
2018-07-11	5.32	5.32	5.00	5.07	491914
2018-07-12	5.11	5.16	5.00	5.00	174222
2018-07-13	5.00	5.15	4.99	5.09	138608
2018-07-16	5.06	5.14	4.90	4.94	173636
2018-07-17	4.95	5.01	4.84	4.90	298833
2018-07-18	5.04	5.20	4.93	5.14	434024
2018-07-19	5.11	5.29	5.09	5.22	159156
2018-07-20	5.23	5.23	5.05	5.12	114685
2018-07-23	5.10	5.15	5.01	5.07	194775
2018-07-24	5.10	5.19	4.90	4.93	231789
2018-07-25	4.94	5.02	4.85	4.94	108382
2018-07-26	4.93	5.10	4.93	5.05	112994
2018-07-27	5.06	5.07	4.92	5.03	141275
2018-07-30	5.02	5.13	5.02	5.07	82598
2018-07-31	5.07	5.21	5.07	5.18	101089
2018-08-01	5.22	5.91	5.22	5.80	498371
2018-08-02	5.72	5.85	5.65	5.74	190626
2018-08-03	5.77	5.85	5.63	5.70	125998
2018-08-06	5.71	5.88	5.59	5.78	125949
2018-08-07	5.81	6.46	5.75	6.30	456668
2018-08-08	6.30	6.43	6.18	6.31	136733
2018-08-09	6.30	6.54	6.30	6.45	104327
2018-08-10	6.45	6.53	6.30	6.36	88808
2018-08-13	6.39	6.45	6.30	6.35	187086
2018-08-14	6.35	6.35	6.07	6.20	116812
2018-08-15	6.21	6.30	6.05	6.20	67245
2018-08-16	6.05	6.19	5.87	6.03	183597
2018-08-17	6.03	6.09	5.94	6.06	51107
2018-08-20	6.11	6.25	6.06	6.18	61923
2018-08-21	6.17	6.40	6.09	6.38	76004
2018-08-22	6.39	6.49	6.35	6.43	40672
2018-08-23	6.43	6.47	6.33	6.42	55825
2018-08-24	6.45	6.69	6.42	6.42	61058
2018-08-27	6.45	6.53	6.40	6.41	37125
2018-08-28	6.41	6.63	6.10	6.46	48290
2018-08-29	6.50	6.59	6.40	6.48	58458
2018-08-30	6.50	6.50	6.37	6.39	31973
2018-08-31	6.38	6.45	6.04	6.10	74637
2018-09-04	6.20	6.20	5.94	5.99	83753
2018-09-05	5.95	6.11	5.66	5.78	122056
2018-09-06	5.79	5.99	5.58	5.75	100200
2018-09-07	5.76	5.89	5.55	5.64	72870
2018-09-10	5.66	5.77	5.56	5.61	85026
2018-09-11	5.58	5.81	5.52	5.72	99166
2018-09-12	5.70	6.09	5.70	6.00	83486
2018-09-13	6.42	6.70	6.20	6.55	201694
2018-09-14	6.59	6.60	6.45	6.53	80838
2018-09-17	6.50	6.70	6.43	6.47	67652
2018-09-18	6.45	6.49	6.38	6.39	57367
2018-09-19	6.34	6.59	6.18	6.31	131490
2018-09-20	6.32	7.35	6.25	7.33	167761
2018-09-21	7.21	7.21	6.46	6.58	184943
2018-09-24	6.43	6.57	6.26	6.33	131422
2018-09-25	6.39	6.71	6.32	6.60	154779
2018-09-26	6.60	7.13	6.57	6.92	145461
2018-09-27	6.91	7.03	6.73	7.02	132536
2018-09-28	7.00	7.02	6.80	6.95	138523
2018-10-01	7.00	7.02	6.82	6.85	42553
2018-10-02	6.84	6.84	6.73	6.80	61735
2018-10-03	6.80	7.10	6.80	7.00	62430
2018-10-04	7.00	7.08	6.93	7.01	90848
2018-10-05	7.05	7.28	6.98	7.06	149657
2018-10-08	7.07	7.11	6.79	6.87	81845
2018-10-09	6.85	7.01	6.67	6.86	34911
2018-10-10	6.83	6.97	6.37	6.44	203580
2018-10-11	6.43	6.51	6.19	6.20	73481
2018-10-12	6.26	6.50	6.21	6.29	30966
2018-10-15	6.30	6.59	6.30	6.53	36608
2018-10-16	6.56	6.76	6.45	6.52	41796
2018-10-17	6.48	6.82	6.48	6.66	62801
2018-10-18	6.65	6.93	6.62	6.76	63994
2018-10-19	6.77	6.86	6.70	6.79	59346
2018-10-22	6.88	6.90	6.25	6.32	122399
2018-10-23	6.21	6.32	6.11	6.27	67391
2018-10-24	6.21	6.28	5.99	6.01	61808
2018-10-25	6.13	6.27	6.04	6.07	37303
2018-10-26	6.05	6.13	5.84	6.06	104981
2018-10-29	6.11	6.13	5.83	5.92	140885
2018-10-30	5.92	6.10	5.78	6.07	45066
2018-10-31	6.07	6.09	5.89	5.99	73683
2018-11-01	6.30	7.78	6.10	7.55	675528
2018-11-02	7.83	8.05	7.50	7.85	528697
2018-11-05	7.84	8.18	7.51	7.55	107590
2018-11-06	7.55	7.81	7.34	7.54	120677
2018-11-07	7.65	9.68	7.59	9.35	1096603
2018-11-08	9.28	9.61	8.81	9.48	440509
2018-11-09	9.41	9.69	9.16	9.17	390246
2018-11-12	9.18	9.70	8.63	9.35	195815
2018-11-13	9.35	9.89	8.95	9.72	278155
2018-11-14	9.80	9.80	8.52	8.76	260114
2018-11-15	8.83	9.21	8.76	8.84	131733
2018-11-16	8.61	9.07	8.61	8.88	98025
2018-11-19	8.90	9.13	8.52	8.56	207178
2018-11-20	8.50	8.60	8.13	8.22	157759
2018-11-21	8.27	8.58	8.13	8.20	114109
2018-11-23	8.12	8.68	8.12	8.36	37091
2018-11-26	8.42	8.91	8.42	8.85	118712
2018-11-27	8.82	9.28	8.72	8.99	174081
2018-11-28	9.19	9.67	9.06	9.39	321938
2018-11-29	9.47	9.70	9.21	9.57	248801
2018-11-30	9.47	10.00	9.47	10.00	256044
2018-12-03	10.25	10.90	10.15	10.77	428547
2018-12-04	10.93	11.26	10.52	10.57	467491
2018-12-06	10.17	11.09	9.62	10.83	271615
2018-12-07	10.83	11.20	10.53	10.70	214859
2018-12-10	10.63	11.00	10.51	10.85	179038
2018-12-11	10.97	11.60	10.78	11.27	260463
2018-12-12	11.35	12.11	11.28	11.82	349510
2018-12-13	11.93	12.14	10.86	11.13	442934
2018-12-14	11.09	11.92	10.66	11.62	289945
2018-12-17	11.49	12.01	11.26	11.64	315442
2018-12-18	11.69	11.95	11.41	11.82	288633
2018-12-19	11.98	12.50	11.75	12.32	605904
2018-12-20	12.33	12.47	9.35	9.72	791736
2018-12-21	9.70	10.50	9.11	9.32	402005
2018-12-24	9.24	9.54	8.68	9.14	165858
2018-12-26	9.20	9.88	9.11	9.65	191661
2018-12-27	9.51	9.75	9.14	9.63	168844
2018-12-28	9.74	11.36	9.61	10.96	416744
2018-12-31	11.19	11.67	11.03	11.15	214033
2019-01-02	11.02	11.75	10.69	11.75	245554
2019-01-03	11.70	11.70	10.70	10.85	207070
2019-01-04	11.05	11.53	10.82	10.90	281327
2019-01-07	10.90	11.41	10.62	11.23	236104
2019-01-08	11.26	11.88	11.26	11.75	255550
2019-01-09	11.82	12.24	11.66	11.76	262218
2019-01-10	11.57	12.00	11.32	11.90	154551
2019-01-11	11.88	12.01	11.65	11.75	99629
2019-01-14	11.74	12.33	11.49	12.28	287670
2019-01-15	12.38	12.40	11.55	11.74	311643
2019-01-16	11.67	11.95	11.40	11.87	144085
2019-01-17	11.80	12.29	11.60	12.10	201159
2019-01-18	12.10	12.32	11.90	11.97	263433
2019-01-22	11.87	11.99	11.64	11.78	254223
2019-01-23	11.94	12.20	11.65	11.82	137668
2019-01-24	11.82	12.32	11.77	12.18	209936
2019-01-25	12.36	12.95	12.36	12.77	394484
2019-01-28	12.86	12.94	12.54	12.63	220581
2019-01-29	12.63	12.80	12.27	12.58	204452
2019-01-30	12.67	13.01	12.55	12.82	206520
2019-01-31	12.86	13.18	12.61	13.07	200699
2019-02-01	13.08	14.03	13.08	13.81	671088
2019-02-04	14.05	14.21	11.79	12.85	723637
2019-02-05	13.11	13.29	12.34	12.47	457253
2019-02-06	12.49	14.43	12.45	13.88	875977
2019-02-07	13.88	14.73	13.43	14.54	604050
2019-02-08	14.32	15.01	14.06	14.40	437001
2019-02-11	14.36	15.19	14.36	15.08	549138
2019-02-12	15.23	15.34	14.64	15.33	552695
2019-02-13	15.51	15.75	15.20	15.42	423192
2019-02-14	15.43	15.94	15.33	15.80	344561
2019-02-15	15.82	16.14	14.75	15.01	476244
2019-02-19	14.97	16.12	14.97	15.69	501314
2019-02-20	15.75	16.40	15.55	15.75	451592
2019-02-21	15.98	16.17	15.72	16.00	333543
2019-02-22	16.12	16.35	15.89	16.06	334886
2019-02-25	16.10	16.44	15.67	15.69	331949
2019-02-26	15.64	15.75	14.86	15.24	560062
2019-02-27	15.09	15.33	14.65	15.04	415319
2019-02-28	14.99	15.24	14.70	14.83	332834
2019-03-01	14.95	14.96	14.05	14.74	525690
2019-03-04	14.74	15.04	14.33	14.79	354314
2019-03-05	14.78	14.97	14.46	14.49	169784
2019-03-06	14.50	14.69	13.64	13.96	402725
2019-03-07	13.92	14.69	13.57	14.62	598455
2019-03-08	14.51	14.61	14.00	14.46	244927
2019-03-11	14.43	15.96	14.39	15.56	695546
2019-03-12	15.45	15.99	15.34	15.69	421652
2019-03-13	15.71	16.33	15.49	15.53	518497
2019-03-14	15.51	15.78	15.08	15.14	239574
2019-03-15	15.20	15.37	14.05	14.15	466136
2019-03-18	14.15	14.35	13.64	14.00	500053
2019-03-19	14.05	14.22	13.29	13.78	546486
2019-03-20	13.71	13.71	13.04	13.41	305942
2019-03-21	13.31	13.49	12.75	12.88	419847
2019-03-22	12.86	13.07	12.11	12.14	548473
2019-03-25	12.00	13.15	11.40	13.08	1622358
2019-03-26	13.15	14.16	12.69	13.10	939756
2019-03-27	13.09	13.59	12.83	13.21	662570
2019-03-28	13.26	13.70	13.19	13.67	496843
2019-03-29	13.71	13.80	12.65	12.86	534052
2019-04-01	12.89	13.23	12.16	12.18	437990
2019-04-02	12.34	13.00	12.24	12.69	325562
2019-04-03	12.75	13.14	12.63	12.73	251132
2019-04-04	12.71	12.88	12.22	12.60	241706
2019-04-05	12.61	12.96	12.61	12.74	149571
2019-04-08	12.79	13.22	12.45	12.89	352156
2019-04-09	12.78	12.95	12.53	12.60	154453
2019-04-10	13.01	13.13	12.66	12.96	225981
2019-04-11	12.94	13.46	12.94	13.43	161812
2019-04-12	13.44	13.47	12.61	12.73	233710
2019-04-15	12.67	12.67	12.05	12.26	738195
2019-04-16	12.27	12.35	11.84	11.85	307644
2019-04-17	11.85	11.92	11.31	11.58	409073
2019-04-18	11.57	11.73	11.45	11.66	254802
2019-04-22	11.61	11.93	11.48	11.71	116670
2019-04-23	11.73	12.01	11.73	11.91	149249
2019-04-24	11.96	12.18	11.88	12.07	133296
2019-04-25	12.04	12.10	11.64	11.85	154149
2019-04-26	11.80	12.52	11.70	11.90	251586
2019-04-29	11.89	11.90	11.55	11.59	228790
2019-04-30	11.62	11.65	10.99	11.04	360374
2019-05-01	11.03	11.21	10.76	11.02	284781
2019-05-02	10.93	11.04	10.69	10.75	232933
2019-05-03	10.84	11.12	10.84	10.90	255824
2019-05-06	10.67	10.92	10.44	10.86	332610
2019-05-07	10.79	11.35	10.79	11.03	206877
2019-05-08	11.04	11.30	11.00	11.05	185681
2019-05-09	10.90	11.14	10.65	11.02	322803
2019-05-10	10.94	11.18	10.73	11.09	184226
2019-05-13	10.78	10.99	10.37	10.66	188875
2019-05-14	10.56	11.20	10.56	11.00	188311
2019-05-15	10.95	11.48	10.88	11.20	157956
2019-05-16	11.21	11.52	11.20	11.27	223855
2019-05-17	11.13	11.23	10.98	11.14	126758
2019-05-20	11.05	11.19	10.87	11.12	93898
2019-05-21	11.18	11.86	11.18	11.40	337610
2019-05-22	11.39	11.39	10.53	10.60	173224
2019-05-23	10.51	10.56	9.90	10.44	241665
2019-05-24	10.48	10.94	10.48	10.68	190378
2019-05-28	10.67	11.11	10.54	11.05	218876
2019-05-29	10.95	11.08	10.51	10.62	128015
2019-05-30	10.65	10.82	10.31	10.45	228788
2019-05-31	10.30	10.30	9.68	9.73	257713
2019-06-03	9.70	10.20	9.67	9.81	252287
2019-06-04	9.93	10.14	9.57	9.91	256628
2019-06-05	9.98	10.14	9.60	10.08	392132
2019-06-06	9.71	10.11	8.09	8.31	916769
2019-06-07	8.32	8.53	8.13	8.28	457331
2019-06-10	8.40	8.58	8.19	8.23	375317
2019-06-11	8.29	8.55	8.08	8.31	400156
2019-06-12	8.30	8.78	8.11	8.62	272874
2019-06-13	8.69	8.89	8.47	8.79	217474
2019-06-14	8.72	8.78	8.37	8.48	149457
2019-06-17	8.48	8.55	8.25	8.33	257360
2019-06-18	8.37	8.76	8.25	8.57	313112
2019-06-19	8.60	8.67	8.32	8.56	165492
2019-06-20	8.60	8.70	8.24	8.40	238345
2019-06-21	8.42	8.63	8.25	8.59	246862
2019-06-24	8.58	8.65	8.17	8.29	299256
2019-06-25	8.29	8.37	8.15	8.34	225222
2019-06-26	8.37	8.55	8.26	8.43	191878
2019-06-27	8.46	8.79	8.38	8.76	953391
2019-06-28	8.75	9.35	8.70	9.28	2582772
2019-07-01	9.42	10.46	9.41	10.11	728337
2019-07-02	10.10	10.18	9.37	9.55	333311
2019-07-03	9.50	9.74	9.47	9.67	138936
2019-07-05	9.60	9.79	9.37	9.64	202729
2019-07-08	9.58	10.19	9.51	9.96	361989
2019-07-09	9.91	9.92	8.96	9.25	359084
2019-07-10	9.31	9.58	9.14	9.46	170785
2019-07-11	9.50	9.56	9.15	9.24	207353
2019-07-12	9.28	9.60	9.13	9.55	165062
2019-07-15	9.61	9.70	9.21	9.26	157270
2019-07-16	9.18	9.44	9.15	9.35	149084
2019-07-17	9.35	9.51	9.29	9.40	115311
2019-07-18	9.38	9.48	9.25	9.39	149870
2019-07-19	9.37	9.43	8.88	8.94	186759
2019-07-22	9.00	9.18	8.76	9.14	170338
2019-07-23	9.21	9.23	8.98	9.05	102192
2019-07-24	9.03	9.10	8.88	8.95	129429
2019-07-25	8.95	8.95	8.56	8.59	124101
2019-07-26	8.61	8.90	8.58	8.81	159382
2019-07-29	8.80	8.92	8.49	8.78	144608
2019-07-30	8.70	9.07	8.69	9.01	211190
2019-07-31	9.03	9.27	8.89	8.89	147299
2019-08-01	8.91	9.09	8.50	8.51	134632
2019-08-02	8.49	8.61	7.97	8.06	252079
2019-08-05	7.84	8.03	7.30	7.51	211918
2019-08-06	7.54	7.77	7.26	7.57	129727
2019-08-07	7.85	8.80	7.32	8.60	355564
2019-08-08	8.64	8.75	8.29	8.55	217871
2019-08-09	8.47	8.52	8.10	8.10	159125
2019-08-12	8.07	8.12	7.81	7.81	126650
2019-08-13	7.77	8.04	7.65	7.84	219371
2019-08-14	7.66	7.70	7.33	7.47	205024
2019-08-15	7.33	7.62	7.33	7.54	135028
2019-08-16	7.47	7.94	7.39	7.92	221341
2019-08-19	8.00	8.27	7.94	8.12	127181
2019-08-20	8.03	8.07	7.77	7.85	123166
2019-08-21	7.97	8.29	7.97	8.20	130276
2019-08-22	8.23	8.37	7.75	7.86	129479
2019-08-23	7.67	7.83	7.41	7.50	239379
2019-08-26	7.61	7.74	7.50	7.61	133015
2019-08-27	7.68	7.68	7.28	7.45	180431
2019-08-28	7.45	7.73	7.27	7.58	155527
2019-08-29	7.64	7.79	7.54	7.77	162440
2019-08-30	7.84	7.90	7.64	7.67	103857
2019-09-03	7.63	7.68	7.35	7.37	121429
2019-09-04	7.48	7.57	7.32	7.40	108251
2019-09-05	7.55	7.73	7.37	7.66	175880
2019-09-06	7.73	8.07	7.68	7.87	125666
2019-09-09	7.91	8.36	7.75	8.35	172634
2019-09-10	8.36	8.83	8.24	8.67	298744
2019-09-11	8.78	9.99	8.53	9.64	583234
2019-09-12	9.65	9.72	8.88	8.94	165120
2019-09-13	8.95	9.24	8.79	8.84	140720
2019-09-16	8.73	8.95	8.54	8.75	191165
2019-09-17	8.72	9.07	8.45	8.91	140714
2019-09-18	8.88	9.00	8.46	8.64	187644
2019-09-19	8.67	8.90	8.64	8.68	79405
2019-09-20	8.64	9.30	8.47	9.07	539700
2019-09-23	8.96	9.02	8.55	8.72	185697
2019-09-24	8.72	8.80	8.09	8.18	248597
2019-09-25	8.12	8.34	7.80	7.96	152787
2019-09-26	7.94	7.95	7.66	7.76	165457
2019-09-27	7.83	7.99	7.69	7.84	140748
2019-09-30	7.87	7.98	7.64	7.84	160215
2019-10-01	7.88	8.10	7.55	7.62	141894
2019-10-02	7.57	7.83	7.46	7.74	109878
2019-10-03	7.70	7.76	7.24	7.64	223427
2019-10-04	7.64	7.83	7.57	7.82	78429
2019-10-07	7.78	7.91	7.73	7.77	75507
2019-10-08	7.66	7.89	7.60	7.84	128050
2019-10-09	7.88	8.24	7.88	8.03	173219
2019-10-10	8.12	8.35	7.98	8.04	104031
2019-10-11	8.22	8.41	8.20	8.31	141030
2019-10-14	8.31	8.32	8.03	8.06	72466
2019-10-15	8.07	8.40	7.95	8.25	114161
2019-10-16	8.18	8.44	8.11	8.19	88198
2019-10-17	8.23	8.43	8.21	8.24	97764
2019-10-18	8.19	8.36	8.12	8.27	68715
2019-10-21	8.40	8.56	8.35	8.52	76711
2019-10-22	8.52	9.17	8.51	9.05	194961
2019-10-23	9.20	9.82	9.09	9.47	208510
2019-10-24	9.57	9.57	9.09	9.10	309103
2019-10-25	9.13	9.48	9.11	9.30	161133
2019-10-28	9.23	9.30	8.66	8.74	292144
2019-10-29	8.74	8.76	8.24	8.36	289904
2019-10-30	8.37	8.37	8.13	8.32	112908
2019-10-31	8.29	8.33	7.72	7.83	152203
2019-11-01	7.91	8.31	7.84	8.08	124277
2019-11-04	8.26	8.62	8.20	8.23	127836
2019-11-05	8.26	8.64	8.23	8.36	181330
2019-11-06	8.79	9.34	7.90	8.05	326882
2019-11-07	8.18	8.23	7.91	8.05	198370
2019-11-08	7.98	8.13	7.89	7.93	116712
2019-11-11	7.89	8.02	7.42	7.61	219581
2019-11-12	7.51	7.94	7.51	7.67	182949
2019-11-13	7.61	7.93	7.47	7.51	167996
2019-11-14	7.51	7.57	7.31	7.48	211974
2019-11-15	7.58	7.98	7.51	7.78	302517
2019-11-18	7.89	8.06	7.67	7.76	263229
2019-11-19	7.85	8.16	7.65	8.03	295761
2019-11-20	8.03	8.15	7.87	8.01	241866
2019-11-21	8.05	8.05	7.70	8.05	161475
2019-11-22	8.03	8.73	7.68	8.70	874199
2019-11-25	8.80	9.09	8.52	8.62	456978
2019-11-26	8.73	8.77	8.41	8.49	226116
2019-11-27	8.52	8.60	8.42	8.60	156047
2019-11-29	8.51	8.57	8.26	8.35	162289
2019-12-02	8.40	8.40	7.81	7.90	317250
2019-12-03	7.74	7.91	7.63	7.83	214901
2019-12-04	7.94	7.98	7.52	7.62	265923
2019-12-05	7.66	7.68	7.33	7.53	323003
2019-12-06	7.61	7.94	7.60	7.87	258984
2019-12-09	7.87	7.94	7.75	7.83	124024
2019-12-10	7.83	7.85	7.60	7.61	112122
2019-12-11	7.63	7.71	7.36	7.52	185928
2019-12-12	7.61	7.88	7.61	7.77	191624
2019-12-13	7.81	8.08	7.78	7.90	167546
2019-12-16	7.96	7.96	7.70	7.76	152952
2019-12-17	7.82	7.82	7.67	7.70	193433
2019-12-18	7.74	7.80	7.50	7.52	215567
2019-12-19	7.55	7.81	7.52	7.75	372882
2019-12-20	7.76	7.76	7.53	7.72	347828
2019-12-23	7.66	7.90	7.65	7.84	393809
2019-12-24	7.84	8.13	7.83	8.07	218732
2019-12-26	8.08	8.19	7.99	8.15	246030
2019-12-27	8.23	8.38	7.98	8.02	201964
2019-12-30	8.01	8.13	7.75	7.88	188933
2019-12-31	7.87	7.98	7.80	7.85	164583
2020-01-02	7.94	7.94	7.70	7.89	139979
2020-01-03	7.73	7.78	7.62	7.68	173594
2020-01-06	7.61	7.77	7.55	7.68	182898
2020-01-07	7.63	7.66	7.47	7.56	167506
2020-01-08	7.54	7.57	7.31	7.41	271876
2020-01-09	7.46	7.53	7.40	7.40	185780
2020-01-10	7.44	7.44	7.12	7.24	295350
2020-01-13	7.24	7.54	7.11	7.45	225536
2020-01-14	7.42	7.78	7.40	7.62	221827
2020-01-15	7.58	7.71	7.50	7.58	116424
2020-01-16	7.69	7.98	7.68	7.81	283197
2020-01-17	7.86	7.95	7.81	7.88	167645
2020-01-21	7.95	8.22	7.87	8.21	242065
2020-01-22	8.22	8.27	7.56	7.61	196521
2020-01-23	7.55	7.61	7.26	7.32	169614
2020-01-24	7.58	8.38	7.56	7.87	601701
2020-01-27	7.69	7.82	7.41	7.56	244942
2020-01-28	7.65	7.72	7.13	7.17	323374
2020-01-29	7.25	7.26	6.76	6.90	287960
2020-01-30	6.79	6.86	6.49	6.55	195602
2020-01-31	6.55	6.57	6.12	6.28	228988
2020-02-03	6.35	6.60	6.29	6.43	184274
2020-02-04	6.60	6.61	6.30	6.30	218751
2020-02-05	6.44	6.94	6.39	6.88	248883
2020-02-06	6.14	8.60	6.12	7.32	1174695
2020-02-07	7.23	7.36	7.05	7.07	230166
2020-02-10	7.08	7.36	6.98	7.24	300841
2020-02-11	7.16	7.67	7.08	7.39	415649
2020-02-12	7.42	7.87	7.42	7.80	290747
2020-02-13	7.77	8.03	7.62	7.96	159433
2020-02-14	8.00	8.12	7.80	7.88	240032
2020-02-18	7.80	7.97	7.67	7.72	198226
2020-02-19	7.76	8.22	7.54	8.05	316356
2020-02-20	8.12	8.49	8.12	8.31	198153
2020-02-21	8.27	8.30	7.96	8.09	226101
2020-02-24	7.70	8.25	7.63	8.15	264830
2020-02-25	8.16	8.16	7.32	7.34	281570
2020-02-26	7.40	7.75	7.34	7.73	182797
2020-02-27	7.49	7.51	6.83	6.85	341594
2020-02-28	6.54	6.90	6.50	6.85	314276
2020-03-02	6.95	7.28	6.75	7.28	193571
2020-03-03	7.29	7.58	7.01	7.19	252685
2020-03-04	7.36	7.48	7.14	7.42	148985
2020-03-05	7.19	7.36	7.07	7.36	166219
2020-03-06	7.03	7.15	6.78	7.02	231451
2020-03-09	6.47	7.17	6.23	6.26	244698
2020-03-10	6.57	6.67	6.05	6.34	223868
2020-03-11	6.12	6.26	5.50	5.71	315248
2020-03-12	5.16	5.67	5.00	5.21	278365
2020-03-13	5.50	5.59	4.96	5.45	261413
2020-03-16	5.00	5.52	4.90	4.96	331251
2020-03-17	4.94	5.71	4.88	5.62	373098
2020-03-18	5.22	5.54	4.66	4.70	450890
2020-03-19	4.71	5.01	4.52	4.72	458197
2020-03-20	4.76	5.09	4.57	4.64	502651
2020-03-23	4.83	4.83	4.40	4.76	280863
2020-03-24	5.01	5.53	4.87	5.48	302608
2020-03-25	5.50	5.73	5.20	5.43	162848
2020-03-26	5.48	5.72	5.41	5.68	266867
2020-03-27	5.46	5.60	5.12	5.22	220339
2020-03-30	5.33	5.44	5.00	5.30	284765
2020-03-31	5.28	5.51	5.14	5.48	261035
2020-04-01	5.24	5.35	5.11	5.24	242556
2020-04-02	5.27	5.77	5.21	5.64	176566
2020-04-03	5.57	5.69	5.41	5.58	239376
2020-04-06	5.80	6.09	5.66	5.82	274487
2020-04-07	5.98	6.00	5.48	5.62	292229
2020-04-08	5.75	6.06	5.65	5.87	164079
2020-04-09	6.06	6.16	5.75	5.94	174429
2020-04-13	5.98	6.02	5.73	5.77	112537
2020-04-14	5.97	6.23	5.80	5.84	153840
2020-04-15	5.63	5.63	5.33	5.48	111573
2020-04-16	5.49	5.56	5.12	5.37	205733
2020-04-17	5.53	5.75	5.34	5.53	157921
2020-04-20	5.41	5.57	5.22	5.36	141248
2020-04-21	5.24	5.32	5.09	5.19	150541
2020-04-22	5.33	5.33	5.10	5.16	113129
2020-04-23	5.18	5.40	5.14	5.23	144629
2020-04-24	5.27	5.39	5.12	5.38	115125
2020-04-27	5.35	5.66	5.35	5.64	157049
2020-04-28	5.79	5.80	5.43	5.61	111648
2020-04-29	5.70	6.15	5.63	5.90	272763
2020-04-30	5.76	5.85	5.65	5.75	147224
2020-05-01	5.63	5.71	5.18	5.68	238817
2020-05-04	5.72	6.00	5.55	5.92	153860
2020-05-05	6.11	6.35	6.02	6.07	212107
2020-05-06	6.11	6.16	5.96	5.97	88401
2020-05-07	6.08	6.08	5.82	5.87	105382
2020-05-08	5.97	6.16	5.91	6.05	115937
2020-05-11	6.05	6.16	5.91	6.01	138724
2020-05-12	6.06	6.19	5.81	5.96	192873
2020-05-13	5.93	6.06	5.82	6.02	206769
2020-05-14	5.98	5.98	5.68	5.83	182951
2020-05-15	5.81	5.95	5.74	5.84	135734
2020-05-18	6.18	6.25	6.03	6.23	207208
2020-05-19	6.23	6.24	6.07	6.10	117532
2020-05-20	6.16	6.27	6.05	6.16	297778
2020-05-21	6.18	6.52	6.15	6.51	325449
2020-05-22	6.53	6.86	6.48	6.66	278266
2020-05-26	6.89	7.03	6.76	6.87	183409
2020-05-27	7.03	7.52	6.83	7.49	251607
2020-05-28	7.66	7.97	7.46	7.52	393151
2020-05-29	7.49	7.64	6.95	7.25	280815
2020-06-01	7.38	7.75	7.09	7.70	188684
2020-06-02	7.70	7.97	7.51	7.91	224395
2020-06-03	7.99	8.03	7.13	7.23	417273
2020-06-04	7.25	8.25	7.20	8.22	389400
2020-06-05	8.22	8.88	7.93	7.96	481522
2020-06-08	8.14	8.40	8.06	8.23	152996
2020-06-09	8.11	8.22	7.93	8.03	159033
2020-06-10	8.07	8.07	7.60	7.79	159351
2020-06-11	7.50	7.59	6.90	6.99	252457
2020-06-12	7.28	7.37	6.95	7.21	133337
2020-06-15	7.07	7.59	6.91	7.52	166361
2020-06-16	7.84	7.98	7.50	7.84	248608
2020-06-17	7.81	7.89	7.44	7.60	169224
2020-06-18	7.55	7.82	7.51	7.69	216822
2020-06-19	7.78	8.21	7.70	7.85	437248
2020-06-22	7.88	7.90	7.52	7.73	167220
2020-06-23	7.87	7.89	7.64	7.71	164825
2020-06-24	7.65	7.70	7.28	7.36	242777
2020-06-25	7.31	7.43	7.17	7.38	128145
2020-06-26	7.33	7.41	7.08	7.28	422816
2020-06-29	7.36	7.67	7.25	7.64	204595
2020-06-30	7.61	8.16	7.61	8.13	290053
2020-07-01	8.16	8.23	7.62	7.70	195048
2020-07-02	7.87	7.92	7.62	7.82	119422
2020-07-06	7.89	8.15	7.78	8.07	184918
2020-07-07	7.97	8.50	7.92	7.95	201692
2020-07-08	7.96	8.27	7.51	8.26	142623
2020-07-09	8.26	8.56	8.16	8.53	178792
2020-07-10	8.50	8.98	8.33	8.97	329345
2020-07-13	9.10	9.27	8.57	8.62	314548
2020-07-14	8.82	9.01	8.33	8.95	299427
2020-07-15	9.14	9.26	8.92	9.16	224705
2020-07-16	9.05	9.23	9.01	9.17	130227
2020-07-17	9.19	9.26	9.12	9.21	255084
2020-07-20	9.25	9.26	9.10	9.20	169742
2020-07-21	9.26	9.48	9.26	9.38	219444
2020-07-22	9.30	9.44	9.12	9.43	188054
2020-07-23	9.46	9.96	9.41	9.52	328415
2020-07-24	9.36	9.59	9.31	9.44	85329
2020-07-27	9.52	9.78	9.49	9.74	129502
2020-07-28	9.70	9.92	9.59	9.64	110158
2020-07-29	9.71	9.77	9.50	9.70	181170
2020-07-30	9.55	9.71	9.11	9.33	222993
2020-07-31	9.32	9.51	8.96	9.30	163372
2020-08-03	9.35	9.69	9.35	9.67	150036
2020-08-04	9.62	10.01	9.56	10.01	284833
2020-08-05	10.01	10.46	9.98	10.38	305805
2020-08-06	10.96	11.30	10.34	11.28	636475
2020-08-07	11.38	11.98	11.25	11.51	469534
2020-08-10	11.48	12.33	11.48	11.87	351871
2020-08-11	12.09	12.58	11.57	11.71	409289
2020-08-12	11.88	12.44	11.79	12.14	177676
2020-08-13	12.14	12.42	12.05	12.22	155440
2020-08-14	12.22	12.34	12.13	12.28	165896
2020-08-17	11.93	12.35	11.90	12.31	244808
2020-08-18	12.30	13.24	12.29	13.05	317242
2020-08-19	13.17	13.24	12.61	12.87	325810
2020-08-20	12.73	12.73	12.34	12.65	197507
2020-08-21	12.66	12.92	12.30	12.84	215082
2020-08-24	12.90	13.40	12.84	13.06	239583
2020-08-25	13.09	13.24	12.71	13.15	128706
2020-08-26	13.25	13.29	12.86	12.90	133200
2020-08-27	13.01	13.17	12.42	12.65	187371
2020-08-28	12.80	12.94	12.33	12.79	101851
2020-08-31	12.65	12.79	12.41	12.56	153070
2020-09-01	12.55	13.04	12.41	13.01	138644
2020-09-02	12.99	13.09	12.72	13.01	118364
2020-09-03	13.03	13.03	12.03	12.25	193433
2020-09-04	12.50	12.50	11.63	11.96	247445
2020-09-08	11.69	11.70	11.23	11.40	278258
2020-09-09	11.50	12.15	11.42	12.08	177837
2020-09-10	12.09	12.30	11.79	11.85	100318
2020-09-11	11.85	12.02	11.80	11.91	101911
2020-09-14	11.99	12.24	11.90	12.18	84937
2020-09-15	12.36	12.45	12.15	12.17	77565
2020-09-16	12.21	12.61	12.16	12.42	115442
2020-09-17	12.27	12.31	11.91	12.14	135672
2020-09-18	12.28	12.66	12.25	12.39	240048
2020-09-21	12.04	12.18	11.54	11.63	226100
2020-09-22	11.70	12.05	11.65	11.86	193695
2020-09-23	11.82	12.06	11.68	11.70	199707
2020-09-24	11.69	12.32	11.45	12.01	249733
2020-09-25	11.95	13.61	11.93	13.38	554594
2020-09-28	13.56	15.00	13.56	14.97	833814
2020-09-29	15.00	16.47	15.00	16.03	2047520
2020-09-30	15.76	16.32	14.20	14.48	712231
2020-10-01	14.37	14.81	13.91	14.23	287047
2020-10-02	13.93	14.96	13.92	14.35	193457
2020-10-05	14.59	15.40	14.51	14.85	313313
2020-10-06	15.66	16.11	14.67	15.79	412085
2020-10-07	16.24	17.84	16.18	17.54	1151103
2020-10-08	17.69	17.82	15.86	16.32	535072
2020-10-09	16.58	17.25	16.38	17.01	283204
2020-10-12	17.32	17.86	16.85	17.31	272330
2020-10-13	17.01	17.65	16.88	17.29	220447
2020-10-14	17.22	17.79	17.21	17.65	273443
2020-10-15	17.77	18.48	17.51	18.25	376996
2020-10-16	18.29	18.50	17.52	17.57	287060
2020-10-19	17.75	17.80	17.14	17.22	363114
2020-10-20	17.37	17.81	17.02	17.47	396380
2020-10-21	17.48	17.55	16.78	17.10	342481
2020-10-22	15.00	15.30	14.50	15.13	2534281
2020-10-23	15.25	15.43	14.72	15.03	519304
2020-10-26	14.73	14.82	14.12	14.69	759880
2020-10-27	14.64	14.83	14.37	14.60	375291
2020-10-28	14.21	14.73	14.03	14.26	469268
2020-10-29	14.34	14.52	13.95	14.18	259817
2020-10-30	14.14	14.30	13.62	13.91	465866
2020-11-02	14.12	14.35	13.77	14.26	279526
2020-11-03	14.45	15.00	14.17	14.95	384027
2020-11-04	14.94	15.03	14.32	14.58	219663
2020-11-05	14.49	15.15	13.83	14.63	327332
2020-11-06	13.65	14.02	12.90	13.33	652145
2020-11-09	13.75	14.00	13.07	13.09	405251
2020-11-10	13.37	13.66	13.14	13.40	233986
2020-11-11	13.43	14.06	13.28	13.94	217147
2020-11-12	13.89	14.28	13.71	13.92	194455
2020-11-13	14.08	14.55	13.76	14.22	196508
2020-11-16	14.35	15.13	14.15	14.70	294883
2020-11-17	14.69	15.25	14.45	15.11	244163
2020-11-18	15.18	15.78	15.17	15.32	294830
2020-11-19	15.30	15.74	14.75	15.35	261100
2020-11-20	15.34	16.04	15.30	16.00	291077
2020-11-23	16.18	17.68	16.15	17.64	492449
2020-11-24	17.90	18.83	17.43	18.42	822123
2020-11-25	18.23	19.64	18.10	19.16	542763
2020-11-27	19.36	20.14	19.22	19.52	223025
2020-11-30	19.41	20.26	19.08	19.88	359881
2020-12-01	19.99	20.03	18.46	18.70	351003
2020-12-02	18.43	18.43	17.75	17.84	249015
2020-12-03	17.93	18.25	17.56	18.02	343424
2020-12-04	18.05	19.08	18.04	18.87	195585
2020-12-07	19.00	19.40	18.55	18.71	219556
2020-12-08	18.75	20.47	18.75	20.39	323737
2020-12-09	20.39	20.50	18.75	19.18	254655
2020-12-10	19.05	19.82	18.70	19.68	171302
2020-12-11	19.42	20.30	18.99	19.47	157954
2020-12-14	19.62	20.67	19.51	20.21	299957
2020-12-15	20.32	21.85	20.22	21.67	386898
2020-12-16	22.11	22.20	21.08	21.95	404895
2020-12-17	22.07	22.77	21.81	22.02	329981
2020-12-18	22.30	23.17	22.02	22.69	1572120
2020-12-21	22.30	23.42	22.06	23.19	301011
2020-12-22	23.40	24.87	23.40	24.67	480818
2020-12-23	25.26	26.44	24.80	25.76	476429
2020-12-24	25.88	26.35	24.90	25.22	232209
2020-12-28	25.51	25.77	24.73	25.10	436084
2020-12-29	25.01	25.49	21.65	21.87	647140
2020-12-30	21.90	23.41	21.90	23.23	1290706
2020-12-31	23.46	23.67	22.63	23.42	494369
2021-01-04	23.46	24.37	22.77	23.36	289597
2021-01-05	23.27	25.40	23.27	24.69	410385
2021-01-06	25.59	27.60	25.52	26.93	729884
2021-01-07	27.90	31.19	27.24	30.06	1165959
2021-01-08	30.80	31.78	29.06	29.38	488548
2021-01-11	28.75	30.00	28.17	29.14	324366
2021-01-12	29.20	29.60	28.30	28.78	453447
2021-01-13	28.80	29.05	25.80	25.89	657368
2021-01-14	26.59	26.85	23.76	24.49	807477
2021-01-15	24.00	24.50	23.19	23.76	445746
2021-01-19	24.56	25.43	24.07	25.02	436217
2021-01-20	25.13	26.46	25.05	26.28	417034
2021-01-21	26.80	28.75	25.90	28.32	645382
2021-01-22	28.06	29.43	27.09	29.35	388621
2021-01-25	29.67	30.76	27.51	28.17	829726
2021-01-26	28.86	29.01	27.78	28.50	549717
2021-01-27	27.06	28.00	26.00	26.41	543349
2021-01-28	26.63	27.43	24.91	25.77	324026
2021-01-29	25.88	26.20	24.46	24.72	329566
2021-02-01	24.93	25.76	24.52	25.53	334752
2021-02-02	25.87	27.08	25.53	26.58	376101
2021-02-03	26.95	27.67	26.28	27.22	339345
2021-02-04	26.55	27.35	22.32	23.15	1197419
2021-02-05	24.07	28.68	23.11	24.67	1334883
2021-02-08	24.91	27.63	24.35	27.42	703337
2021-02-09	27.00	28.15	26.19	28.08	366421
2021-02-10	28.25	28.33	25.84	26.04	406138
2021-02-11	26.44	27.07	25.60	25.90	318129
2021-02-12	25.80	26.29	25.30	25.80	258924
2021-02-16	25.93	26.38	24.35	25.58	354674
2021-02-17	25.09	25.35	23.34	24.88	376132
2021-02-18	24.69	25.00	23.55	24.21	274719
2021-02-19	24.68	26.60	24.68	25.98	330199
2021-02-22	25.89	26.61	24.50	24.63	354403
2021-02-23	23.83	24.54	21.18	24.45	423827
2021-02-24	24.46	25.38	24.14	25.31	176246
2021-02-25	25.05	25.38	23.88	24.09	317899
2021-02-26	24.00	24.90	23.29	23.79	444317
2021-03-01	24.52	26.46	24.39	25.89	261285
2021-03-02	25.68	25.96	24.72	25.03	219772
2021-03-03	25.34	25.60	22.89	23.08	261305
2021-03-04	23.08	23.25	20.38	20.89	450475
2021-03-05	21.49	22.00	19.89	21.81	571455
2021-03-08	22.00	22.43	21.11	21.59	237041
2021-03-09	22.50	24.68	22.25	24.15	421634
2021-03-10	24.92	26.00	24.00	24.41	342892
2021-03-11	24.98	25.70	24.65	25.27	347799
2021-03-12	24.84	25.94	24.50	25.92	298702
2021-03-15	25.80	25.83	24.37	25.70	195866
2021-03-16	25.72	27.18	24.43	24.56	494572
2021-03-17	23.95	24.10	22.08	23.95	355202
2021-03-18	23.57	24.52	22.72	22.90	187122
2021-03-19	22.77	24.39	22.40	24.08	642591
2021-03-22	24.40	24.89	23.56	23.93	141323
2021-03-23	23.57	24.68	22.14	22.30	333965
2021-03-24	22.40	22.69	19.25	19.28	556476
2021-03-25	19.33	19.82	18.25	19.40	545430
2021-03-26	19.55	19.61	18.11	18.87	500546
2021-03-29	18.85	18.85	16.85	17.16	546444
2021-03-30	17.43	18.49	16.86	18.24	1059564
2021-03-31	19.06	19.09	17.97	18.96	811952
2021-04-01	19.30	19.64	18.73	19.29	404154
2021-04-05	19.86	20.00	18.29	18.48	322378
2021-04-06	18.59	19.52	18.45	18.92	340523
2021-04-07	18.46	18.95	17.68	17.81	343241
2021-04-08	18.99	19.63	17.70	19.11	584520
2021-04-09	19.44	19.44	18.39	18.61	361388
2021-04-12	18.33	18.85	17.86	18.48	374225
2021-04-13	18.58	18.72	17.82	18.26	305544
2021-04-14	18.25	18.79	17.80	17.85	288769
2021-04-15	18.55	18.55	16.17	16.67	406243
2021-04-16	16.73	17.13	16.43	16.54	321275
2021-04-19	16.45	16.52	15.60	16.23	467319
2021-04-20	16.08	16.25	14.85	15.12	830992
2021-04-21	15.20	16.45	14.94	16.41	387309
2021-04-22	16.79	17.55	16.31	16.62	451540
2021-04-23	16.92	17.35	16.66	17.13	200996
2021-04-26	17.43	17.81	16.92	17.75	231628
2021-04-27	17.93	18.06	17.11	17.68	365084
2021-04-28	17.68	17.74	16.81	17.49	265783
2021-04-29	17.70	17.77	16.64	17.01	145769
2021-04-30	17.69	17.69	16.31	16.47	215826
2021-05-03	16.71	17.01	15.78	15.88	265131
2021-05-04	15.60	15.75	14.85	15.28	417599
2021-05-05	15.49	15.66	14.57	14.79	294990
2021-05-06	14.70	14.80	14.14	14.55	302795
2021-05-07	14.86	15.48	14.68	14.99	534445
2021-05-10	14.90	15.05	13.89	13.92	303920
2021-05-11	13.50	14.46	13.30	14.12	536262
2021-05-12	13.79	14.06	13.18	13.27	243302
2021-05-13	13.47	13.88	12.79	13.15	333303
2021-05-14	13.46	14.21	13.42	14.17	214692
2021-05-17	13.85	14.16	13.52	13.99	171522
2021-05-18	14.04	14.65	13.73	14.31	168337
2021-05-19	13.98	14.57	13.74	14.54	165786
2021-05-20	14.66	14.85	14.35	14.76	204651
2021-05-21	14.89	15.20	14.74	14.99	228832
2021-05-24	14.86	15.00	13.87	14.59	277396
2021-05-25	14.70	14.95	13.92	13.97	190072
2021-05-26	14.01	14.82	14.01	14.54	171216
2021-05-27	14.70	14.98	14.40	14.91	253849
2021-05-28	15.08	15.51	14.75	14.97	201923
2021-06-01	15.10	15.29	14.81	15.06	214546
2021-06-02	14.92	15.15	14.50	15.10	476927
2021-06-03	14.96	14.96	12.73	12.76	678345
2021-06-04	13.22	18.50	13.22	17.54	5008673
2021-06-07	17.72	17.86	15.64	16.10	1274246
2021-06-08	16.44	16.44	15.42	16.06	672381
2021-06-09	16.06	16.59	15.65	15.99	422453
2021-06-10	15.99	16.13	15.12	15.19	337973
2021-06-11	14.11	15.24	14.11	15.18	433938
2021-06-14	15.12	15.56	15.00	15.09	235892
2021-06-15	15.10	15.19	14.54	14.70	268757
2021-06-16	14.71	15.40	14.60	15.31	245184
2021-06-17	15.23	15.42	14.83	15.04	244999
2021-06-18	14.75	14.96	14.23	14.49	1362773
2021-06-21	14.64	15.09	14.39	14.92	299633
2021-06-22	14.78	15.69	14.78	15.51	272420
2021-06-23	15.67	17.26	15.57	16.93	742146
2021-06-24	17.03	17.69	16.58	17.69	494300
2021-06-25	17.78	18.39	17.57	17.58	712380
2021-06-28	17.54	18.66	17.33	18.38	336359
2021-06-29	18.51	19.43	18.23	18.26	1121143
2021-06-30	18.01	18.21	17.29	17.39	319484
2021-07-01	17.42	18.12	17.30	17.79	295707
2021-07-02	17.99	17.99	17.26	17.37	184741
2021-07-06	17.53	18.11	17.25	17.56	224424
2021-07-07	17.60	18.14	15.93	16.07	286533
2021-07-08	15.49	16.04	15.31	15.78	255065
2021-07-09	16.19	16.39	15.90	16.14	169258
2021-07-12	16.19	16.27	15.70	16.13	113153
2021-07-13	16.02	16.09	15.47	15.49	139459
2021-07-14	15.58	15.74	14.70	14.75	175357
2021-07-15	14.76	15.02	14.29	14.62	165132
2021-07-16	14.91	14.91	13.70	13.80	418673
2021-07-19	13.36	13.78	13.13	13.51	332862
2021-07-20	13.54	14.31	13.25	14.16	462325
2021-07-21	14.24	15.32	14.24	15.06	284348
2021-07-22	15.02	15.02	14.29	14.48	137951
2021-07-23	14.65	14.65	13.96	14.13	120411
2021-07-26	14.14	14.45	13.82	14.08	181421
2021-07-27	14.02	14.09	13.32	13.70	313111
2021-07-28	13.81	14.82	13.76	14.50	215719
2021-07-29	14.62	14.78	14.18	14.22	139033
2021-07-30	14.04	14.64	13.89	14.05	120078
2021-08-02	14.29	14.50	13.80	13.87	131112
2021-08-03	14.07	14.07	13.29	13.50	182639
2021-08-04	14.01	14.01	12.89	12.99	316459
2021-08-05	13.50	13.50	12.27	12.54	719595
2021-08-06	12.78	13.22	12.40	12.69	307034
2021-08-09	12.56	13.89	12.31	13.63	279042
2021-08-10	13.69	14.66	13.68	14.52	345249
2021-08-11	14.63	14.81	13.56	13.64	240826
2021-08-12	13.56	13.75	13.06	13.35	195397
2021-08-13	13.36	13.37	12.57	12.63	196804
2021-08-16	12.51	12.60	12.05	12.22	178857
2021-08-17	12.00	12.08	11.71	11.85	164721
2021-08-18	11.91	12.24	11.60	11.86	210700
2021-08-19	11.75	11.90	11.38	11.44	204181
2021-08-20	11.34	11.60	11.25	11.47	181104
2021-08-23	11.61	12.16	11.61	12.14	201291
2021-08-24	12.23	12.44	11.87	12.10	239021
2021-08-25	12.25	12.43	11.95	12.16	185387
2021-08-26	12.07	12.90	12.07	12.50	329984
2021-08-27	12.55	12.68	12.44	12.54	180591
2021-08-30	12.52	12.54	12.27	12.34	141353
2021-08-31	13.10	15.37	13.10	14.90	1882472
2021-09-01	14.77	14.87	13.90	13.99	664765
2021-09-02	14.05	14.29	13.87	14.01	276563
2021-09-03	13.98	14.42	13.95	14.17	200651
2021-09-07	14.17	14.59	13.90	14.28	251981
2021-09-08	14.11	14.15	13.33	13.39	264156
2021-09-09	13.29	13.94	13.11	13.54	227685
2021-09-10	13.57	13.94	13.48	13.65	223621
2021-09-13	13.70	13.77	13.23	13.75	169191
2021-09-14	13.87	14.10	13.29	13.40	172633
2021-09-15	13.28	13.32	12.82	13.11	232447
2021-09-16	13.12	13.23	12.59	12.88	309969
2021-09-17	12.97	13.70	12.92	13.60	491066
2021-09-20	13.08	13.26	12.76	13.23	297873
2021-09-21	13.33	13.42	12.78	13.31	201334
2021-09-22	13.40	14.02	13.31	13.91	224671
2021-09-23	14.00	14.13	13.35	13.92	279822
2021-09-24	13.72	13.92	13.48	13.67	344107
2021-09-27	13.62	14.81	13.36	14.64	390202
2021-09-28	14.47	14.59	13.99	14.27	358201
2021-09-29	14.38	14.49	13.36	13.56	645861
2021-09-30	13.71	14.91	13.67	14.58	442009
2021-10-01	14.55	14.98	14.42	14.58	291529
2021-10-04	14.45	14.76	14.07	14.17	288626
2021-10-05	14.25	14.37	13.80	14.11	237516
2021-10-06	14.11	14.41	13.85	14.37	200144
2021-10-07	14.62	15.76	14.51	15.42	367620
2021-10-08	15.40	15.53	15.00	15.14	177631
2021-10-11	15.25	16.12	15.24	15.94	241496
2021-10-12	16.04	16.76	16.04	16.31	256518
2021-10-13	16.42	17.03	16.30	16.91	488721
2021-10-14	17.18	17.20	16.52	16.95	164269
2021-10-15	17.30	17.30	16.68	16.75	193030
2021-10-18	16.75	17.13	16.50	16.64	223288
2021-10-19	16.82	17.47	16.68	17.31	160567
2021-10-20	17.12	17.36	16.89	17.20	123699
2021-10-21	17.10	17.63	16.80	17.15	98727
2021-10-22	17.08	17.25	16.95	17.14	122050
2021-10-25	17.24	17.42	16.66	17.25	134321
2021-10-26	17.45	17.55	17.00	17.25	133744
2021-10-27	17.29	17.90	17.10	17.15	136006
2021-10-28	17.28	18.25	17.26	18.20	230745
2021-10-29	18.15	18.47	18.09	18.38	138131
2021-11-01	18.50	19.36	18.30	19.29	203759
2021-11-02	19.31	19.31	18.11	18.24	238262
2021-11-03	18.25	18.26	17.69	18.17	256107
2021-11-04	18.25	18.44	17.77	17.80	228747
2021-11-05	17.80	18.09	17.25	17.65	191415
2021-11-08	17.78	18.37	17.78	18.28	345062
2021-11-09	17.25	17.45	16.14	17.24	454427
2021-11-10	17.24	17.24	16.15	16.17	336650
2021-11-11	16.20	17.20	15.88	16.47	275119
2021-11-12	16.42	16.71	15.74	16.04	270902
2021-11-15	16.05	16.05	15.38	15.65	179296
2021-11-16	15.54	15.54	15.22	15.35	141913
2021-11-17	15.19	15.37	14.62	14.82	223286
2021-11-18	14.75	14.85	13.95	14.18	252427
2021-11-19	14.00	14.68	13.97	14.30	143972
2021-11-22	14.32	14.49	13.57	13.66	194507
2021-11-23	13.60	13.90	13.11	13.54	173961
2021-11-24	13.44	13.73	13.18	13.68	103617
2021-11-26	13.14	13.50	12.70	13.28	123832
2021-11-29	13.50	13.51	12.80	12.91	258414
2021-11-30	12.87	13.36	12.44	12.80	269110
2021-12-01	13.11	13.29	12.16	12.19	218618
2021-12-02	12.09	12.28	11.73	12.00	316785
2021-12-03	12.10	12.23	11.08	11.26	292201
2021-12-06	11.25	11.40	10.49	11.24	240331
2021-12-07	11.61	12.04	11.46	11.65	210994
2021-12-08	11.65	12.12	11.45	12.04	146247
2021-12-09	11.87	11.97	11.59	11.65	125347
2021-12-10	11.63	11.87	11.17	11.26	168834
2021-12-13	11.25	11.60	11.20	11.47	293164
2021-12-14	11.17	11.34	10.73	10.78	261731
2021-12-15	10.78	11.17	10.20	11.08	302174
2021-12-16	11.32	11.89	10.91	10.99	251338
2021-12-17	10.90	11.52	10.63	11.16	1073879
2021-12-20	10.83	11.00	10.35	10.87	262062
2021-12-21	11.23	11.46	11.03	11.41	188104
2021-12-22	11.69	11.69	11.15	11.29	139397
2021-12-23	11.40	11.93	11.25	11.66	210346
2021-12-27	11.64	11.81	11.08	11.20	178383
2021-12-28	11.09	11.44	10.85	10.89	185021
2021-12-29	10.80	10.95	10.46	10.75	262066
2021-12-30	10.86	11.29	10.86	10.97	423536
2021-12-31	10.88	11.19	10.87	10.88	144578
2022-01-03	10.83	11.10	10.45	11.02	216382
2022-01-04	11.08	11.37	10.75	10.99	225840
2022-01-05	11.00	11.02	10.36	10.48	248607
2022-01-06	11.01	11.01	10.02	10.34	178531
2022-01-07	10.28	10.59	10.10	10.23	151492
2022-01-10	10.14	10.16	9.53	9.89	246431
2022-01-11	9.89	10.17	9.75	9.96	167497
2022-01-12	10.10	10.16	9.64	9.65	160885
2022-01-13	9.76	9.81	9.28	9.33	171957
2022-01-14	9.21	9.65	9.14	9.60	268956
2022-01-18	9.53	9.61	9.05	9.09	221053
2022-01-19	9.19	9.29	8.71	8.74	247910
2022-01-20	8.70	9.11	8.47	8.53	229582
2022-01-21	8.37	8.48	7.95	7.98	271507
2022-01-24	7.82	8.33	7.29	8.25	535360
2022-01-25	8.16	8.33	7.65	8.10	217084
2022-01-26	8.44	8.44	7.75	7.84	198761
2022-01-27	8.00	8.00	7.35	7.38	252418
2022-01-28	7.31	7.46	7.04	7.37	281588
2022-01-31	7.43	8.21	7.38	8.20	327568
2022-02-01	8.63	8.88	8.08	8.65	529799
2022-02-02	8.72	8.90	8.15	8.18	290837
2022-02-03	7.85	7.96	7.57	7.88	294687
2022-02-04	7.83	8.16	7.65	8.05	194147
2022-02-07	8.05	8.29	7.80	7.87	195423
2022-02-08	7.81	8.24	7.81	7.98	206946
2022-02-09	8.19	8.43	8.12	8.36	184016
2022-02-10	8.09	8.48	7.88	7.98	280281
2022-02-11	8.05	8.22	7.61	7.71	159445
2022-02-14	7.69	8.03	7.66	7.80	168449
2022-02-15	7.96	8.45	7.91	8.43	278016
2022-02-16	8.35	8.48	8.19	8.33	110348
2022-02-17	8.20	8.40	7.88	7.95	123474
2022-02-18	7.91	7.97	7.62	7.68	163312
2022-02-22	7.58	7.83	7.54	7.61	197567
2022-02-23	7.69	7.82	7.44	7.48	207509
2022-02-24	7.17	8.19	7.10	8.13	247160
2022-02-25	8.14	8.20	7.93	8.18	135393
2022-02-28	8.10	9.03	8.10	8.49	324520
2022-03-01	8.50	8.60	8.24	8.54	192894
2022-03-02	8.58	8.66	8.34	8.53	158574
2022-03-03	8.63	8.73	7.98	8.06	161724
2022-03-04	7.96	8.39	7.78	7.93	492404
2022-03-07	7.97	8.69	7.97	8.63	322458
2022-03-08	8.78	10.14	8.78	9.90	551483
2022-03-09	10.02	10.14	9.49	9.72	290219
2022-03-10	9.51	9.59	9.11	9.18	316330
2022-03-11	9.25	9.33	8.26	8.31	229254
2022-03-14	8.27	8.36	7.35	7.40	378476
2022-03-15	7.45	8.02	7.40	7.94	292130
2022-03-16	8.00	8.37	7.96	8.34	249256
2022-03-17	8.24	8.86	8.22	8.78	274120
2022-03-18	8.78	9.14	8.71	8.99	663981
2022-03-21	8.83	9.00	8.43	8.76	334617
2022-03-22	8.84	9.05	8.77	8.90	172474
2022-03-23	8.82	8.95	8.48	8.51	310850
2022-03-24	8.67	9.36	8.52	8.76	454568
2022-03-25	8.90	8.90	8.36	8.47	283645
2022-03-28	8.44	8.47	7.73	8.00	344676
2022-03-29	8.09	8.37	8.03	8.17	275427
2022-03-30	8.15	8.22	7.72	7.73	733617
2022-03-31	7.78	7.89	7.56	7.61	302107
2022-04-01	7.65	7.73	7.50	7.64	243712
2022-04-04	7.64	8.27	7.64	8.24	237826
2022-04-05	8.30	8.31	8.03	8.14	252235
2022-04-06	8.05	8.11	7.47	7.51	294470
2022-04-07	7.52	7.60	7.02	7.33	290791
2022-04-08	7.30	7.30	6.95	7.04	253873
2022-04-11	6.97	7.21	6.75	7.11	168135
2022-04-12	7.23	7.43	7.02	7.05	126525
2022-04-13	7.17	7.17	6.96	7.13	124034
2022-04-14	7.21	7.24	6.84	6.86	186666
2022-04-18	6.82	7.20	6.65	6.70	190680
2022-04-19	6.71	7.07	6.62	6.82	256089
2022-04-20	6.89	6.89	6.39	6.40	229750
2022-04-21	6.50	6.55	6.01	6.11	292825
2022-04-22	6.11	6.21	5.92	6.07	327291
2022-04-25	6.07	6.27	5.89	6.07	384976
2022-04-26	6.00	6.00	5.56	5.63	277391
2022-04-27	5.73	5.95	5.43	5.45	350277
2022-04-28	5.48	5.60	5.17	5.55	345590
2022-04-29	5.47	5.80	5.27	5.33	302338
2022-05-02	5.28	5.60	5.22	5.60	251665
2022-05-03	5.60	5.72	5.38	5.57	248664
2022-05-04	5.59	5.96	5.48	5.94	266735
2022-05-05	5.87	5.95	5.53	5.62	223318
2022-05-06	5.60	5.62	5.25	5.33	167401
2022-05-09	5.20	5.20	4.85	4.87	336773
2022-05-10	5.04	5.19	4.81	4.96	290518
2022-05-11	4.94	5.05	4.62	4.66	339762
2022-05-12	4.58	4.98	4.45	4.79	242980
2022-05-13	4.85	5.22	4.85	5.15	209614
2022-05-16	5.14	5.31	4.95	4.97	207898
2022-05-17	5.13	5.39	5.03	5.37	237797
2022-05-18	5.29	5.62	5.14	5.17	217880
2022-05-19	5.16	5.41	5.16	5.27	146598
2022-05-20	5.37	5.39	5.01	5.21	163762
2022-05-23	5.20	5.30	4.97	5.27	211693
2022-05-24	5.19	5.20	4.92	5.00	130249
2022-05-25	4.96	5.11	4.92	5.05	87674
2022-05-26	5.04	5.53	5.04	5.42	195344
2022-05-27	5.40	5.64	5.39	5.50	281825
2022-05-31	5.59	5.64	5.32	5.34	367546
2022-06-01	5.33	5.49	5.16	5.28	388731
2022-06-02	4.72	6.65	4.72	6.32	815984
2022-06-03	6.24	6.28	5.97	6.03	441079
2022-06-06	6.21	6.30	6.00	6.03	269894
2022-06-07	5.91	6.35	5.90	6.33	340080
2022-06-08	6.27	6.46	6.09	6.25	236306
2022-06-09	6.19	6.45	6.10	6.32	233443
2022-06-10	6.18	6.18	5.90	5.92	278673
2022-06-13	5.51	6.13	5.48	6.07	506792
2022-06-14	6.06	6.15	5.08	5.09	496320
2022-06-15	5.14	5.38	5.12	5.30	413077
2022-06-16	5.10	5.24	4.84	4.89	277357
2022-06-17	4.88	5.11	4.70	4.73	1114068
2022-06-21	4.85	4.96	4.48	4.52	764410
2022-06-22	4.42	4.88	4.23	4.74	840332
2022-06-23	4.75	5.33	4.71	5.32	850199
2022-06-24	5.39	5.62	5.16	5.35	3546921
2022-06-27	5.41	5.44	5.05	5.38	501947
2022-06-28	5.42	5.44	5.00	5.01	343153
2022-06-29	5.00	5.03	4.71	4.85	1657909
2022-06-30	4.86	5.18	4.77	5.18	413130
2022-07-01	5.14	5.26	4.85	4.86	176751
2022-07-05	4.71	4.93	4.64	4.90	273317
2022-07-06	4.88	5.01	4.72	4.84	159715
2022-07-07	4.90	5.17	4.90	5.10	296014
2022-07-08	5.03	5.40	4.99	5.09	323122
2022-07-11	5.05	5.16	4.72	4.76	477610
2022-07-12	4.77	4.90	4.58	4.74	204890
2022-07-13	4.63	4.89	4.59	4.84	128289
2022-07-14	4.77	4.87	4.66	4.82	95480
2022-07-15	4.77	4.77	4.53	4.74	169025
2022-07-18	4.81	5.08	4.81	4.89	225638
2022-07-19	4.89	4.90	4.71	4.76	375006
2022-07-20	4.81	5.17	4.81	5.17	203094
2022-07-21	5.13	5.31	5.03	5.28	129681
2022-07-22	5.30	5.40	4.95	4.96	177486
2022-07-25	4.95	4.98	4.84	4.86	82920
2022-07-26	4.80	4.82	4.69	4.76	102575
2022-07-27	5.07	5.36	4.87	5.27	270603
2022-07-28	5.57	6.11	5.38	5.78	302768
2022-07-29	5.78	6.25	5.75	6.14	208650
2022-08-01	6.09	6.20	5.83	5.94	243631
2022-08-02	5.93	6.21	5.91	6.14	138318
2022-08-03	6.13	6.29	6.01	6.23	168681
2022-08-04	5.90	6.05	5.41	5.44	591351
2022-08-05	5.28	5.60	5.19	5.20	492767
2022-08-08	5.42	5.64	5.15	5.19	432154
2022-08-09	5.12	5.41	4.94	4.99	442173
2022-08-10	5.10	5.43	5.07	5.38	271085
2022-08-11	5.51	6.10	5.48	5.66	393016
2022-08-12	5.72	6.15	5.67	6.13	228532
2022-08-15	6.10	6.35	5.81	6.09	307950
2022-08-16	6.01	6.13	5.91	6.05	179216
2022-08-17	5.99	6.02	5.74	5.80	160229
2022-08-18	5.74	5.86	5.54	5.79	290047
2022-08-19	5.69	5.71	5.42	5.47	249531
2022-08-22	5.37	5.37	5.12	5.21	183070
2022-08-23	5.25	5.43	5.22	5.31	160990
2022-08-24	5.34	5.74	5.34	5.51	132272
2022-08-25	5.64	5.76	5.58	5.74	108672
2022-08-26	5.76	5.81	5.42	5.48	122092
2022-08-29	5.40	5.54	5.28	5.28	122692
2022-08-30	5.35	5.43	5.15	5.20	335692
2022-08-31	5.36	5.37	5.15	5.34	173421
2022-09-01	5.26	5.28	4.99	5.13	201951
2022-09-02	5.21	5.41	4.99	5.20	210938
2022-09-06	5.20	5.30	5.06	5.12	127702
2022-09-07	5.15	5.25	5.07	5.19	176091
2022-09-08	5.14	5.27	4.72	4.82	455810
2022-09-09	4.83	5.02	4.81	4.92	199037
2022-09-12	4.96	5.13	4.84	5.07	242959
2022-09-13	4.81	4.90	4.75	4.78	252106
2022-09-14	4.86	5.02	4.78	4.91	217868
2022-09-15	4.88	5.09	4.88	4.91	164236
2022-09-16	4.89	5.20	4.80	5.20	516906
2022-09-19	5.10	5.60	5.10	5.43	278213
2022-09-20	5.42	5.69	5.00	5.02	246018
2022-09-21	5.04	5.12	4.84	4.85	165032
2022-09-22	4.84	5.02	4.54	4.66	346191
2022-09-23	4.59	4.65	4.35	4.45	363951
2022-09-26	4.48	4.75	4.42	4.46	128708
2022-09-27	4.58	4.71	4.49	4.55	186317
2022-09-28	4.63	4.63	4.40	4.58	307540
2022-09-29	4.56	4.79	4.40	4.45	354899
2022-09-30	4.49	4.58	4.34	4.38	134469
2022-10-03	4.40	4.74	4.32	4.59	157067
2022-10-04	4.71	4.92	4.71	4.86	126510
2022-10-05	4.87	4.92	4.64	4.77	101196
2022-10-06	4.70	4.90	4.50	4.53	137482
2022-10-07	4.48	4.48	4.25	4.31	266935
2022-10-10	4.33	4.57	3.95	3.98	484871
2022-10-11	3.93	3.98	3.79	3.88	233911
2022-10-12	3.90	3.96	3.80	3.92	179230
2022-10-13	3.85	4.11	3.80	3.99	158240
2022-10-14	4.08	4.15	3.83	3.87	143849
2022-10-17	3.96	4.06	3.89	3.98	128687
2022-10-18	4.18	4.34	4.08	4.15	158964
2022-10-19	4.07	4.22	3.95	4.08	90176
2022-10-20	4.05	4.20	3.96	4.00	106586
2022-10-21	4.01	4.14	3.92	4.07	124503
2022-10-24	4.15	4.24	3.95	4.20	122106
2022-10-25	4.20	4.40	4.20	4.32	89354
2022-10-26	4.37	4.59	4.34	4.44	147406
2022-10-27	4.51	4.51	4.25	4.27	123640
2022-10-28	4.26	4.30	4.07	4.27	81744
2022-10-31	4.27	4.55	4.26	4.52	153780
2022-11-01	4.65	4.79	4.60	4.74	221700
2022-11-02	4.55	4.70	3.27	3.63	1396869
2022-11-03	3.61	3.86	3.45	3.76	297261
2022-11-04	3.78	3.85	3.59	3.72	264389
2022-11-07	3.78	3.94	3.71	3.82	231229
2022-11-08	3.88	3.88	3.63	3.66	78623
2022-11-09	3.70	3.70	3.43	3.49	118411
2022-11-10	3.57	3.96	3.57	3.91	200497
2022-11-11	3.99	4.20	3.94	4.12	124538
2022-11-14	4.12	4.12	3.96	4.01	109329
2022-11-15	4.11	4.34	4.11	4.18	96780
2022-11-16	4.15	4.15	3.96	4.06	105038
2022-11-17	4.00	4.08	3.87	3.93	88301
2022-11-18	3.99	4.07	3.90	3.99	91719
2022-11-21	3.91	4.01	3.71	3.95	195457
2022-11-22	4.01	4.22	3.91	3.95	214181
2022-11-23	3.97	4.15	3.97	4.12	67610
2022-11-25	4.15	4.30	4.10	4.23	47620
2022-11-28	4.23	4.54	4.06	4.09	539198
2022-11-29	4.08	4.12	3.88	3.91	182215
2022-11-30	3.89	3.96	3.75	3.76	226639
2022-12-01	3.80	4.04	3.80	3.95	199592
2022-12-02	3.90	3.99	3.81	3.95	65654
2022-12-05	3.90	3.91	3.70	3.70	112992
2022-12-06	3.67	3.73	3.53	3.54	220747
2022-12-07	3.53	3.56	3.30	3.32	173046
2022-12-08	3.35	3.45	3.28	3.35	138884
2022-12-09	3.36	3.54	3.32	3.42	140924
2022-12-12	3.41	3.41	3.20	3.37	339133
2022-12-13	3.44	3.53	3.25	3.29	218243
2022-12-14	3.32	3.72	3.32	3.60	326893
2022-12-15	3.49	3.73	3.49	3.64	396372
2022-12-16	3.54	3.56	3.36	3.54	1006593
2022-12-19	3.48	3.64	3.39	3.54	274890
2022-12-20	3.55	3.84	3.50	3.68	280014
2022-12-21	3.77	3.91	3.69	3.80	172804
2022-12-22	3.72	3.76	3.50	3.58	187348
2022-12-23	3.56	3.58	3.38	3.40	171508
2022-12-27	3.39	3.41	3.25	3.35	169638
2022-12-28	3.39	3.42	3.27	3.34	179143
2022-12-29	3.36	3.55	3.33	3.52	178463
2022-12-30	3.50	3.69	3.48	3.68	205587
2023-01-03	3.73	3.84	3.55	3.58	132380
2023-01-04	3.63	3.72	3.57	3.67	75011
2023-01-05	3.59	3.68	3.53	3.59	67894
2023-01-06	3.65	3.81	3.54	3.63	116916
2023-01-09	3.70	4.01	3.70	3.87	155111
2023-01-10	3.85	4.10	3.85	4.07	69764
2023-01-11	4.12	4.51	4.12	4.30	175929
2023-01-12	4.38	4.75	4.29	4.73	252606
2023-01-13	4.66	5.09	4.66	4.83	221792
2023-01-17	4.92	5.17	4.92	5.04	132740
2023-01-18	5.07	5.45	5.07	5.35	371611
2023-01-19	5.30	5.56	5.26	5.51	318153
2023-01-20	5.56	5.64	5.16	5.33	178739
2023-01-23	5.31	5.47	5.23	5.45	111035
2023-01-24	5.53	5.59	5.33	5.36	130058
2023-01-25	5.24	5.28	5.13	5.24	110280
2023-01-26	5.51	5.51	5.19	5.33	84393
2023-01-27	5.33	5.42	5.20	5.34	77827
2023-01-30	5.26	5.26	5.00	5.03	118636
2023-01-31	5.05	5.49	5.03	5.43	202091
2023-02-01	5.48	5.64	5.21	5.63	182611
2023-02-02	5.00	5.55	5.00	5.36	444239
2023-02-03	5.25	5.47	5.12	5.31	131402
2023-02-06	5.46	6.58	5.46	6.38	722959
2023-02-07	6.44	6.57	6.24	6.57	343932
2023-02-08	6.60	6.61	6.03	6.05	326347
2023-02-09	6.17	6.23	5.77	5.81	193520
2023-02-10	5.78	5.85	5.57	5.72	236584
2023-02-13	5.72	5.93	5.72	5.83	171376
2023-02-14	5.84	5.84	5.50	5.64	145440
2023-02-15	5.62	6.10	5.56	6.04	220595
2023-02-16	5.93	6.18	5.78	5.88	224428
2023-02-17	5.82	5.97	5.69	5.87	198512
2023-02-21	5.73	5.78	5.37	5.43	234592
2023-02-22	5.43	5.44	5.13	5.15	154218
2023-02-23	5.21	5.44	5.15	5.39	132141
2023-02-24	5.25	5.31	5.10	5.25	152152
2023-02-27	5.25	5.33	5.11	5.27	142168
2023-02-28	5.24	5.56	5.24	5.36	173731
2023-03-01	5.35	5.56	5.33	5.36	117920
2023-03-02	5.29	5.30	5.10	5.24	130488
2023-03-03	5.26	5.57	5.25	5.37	208593
2023-03-06	5.37	5.43	5.19	5.21	141299
2023-03-07	5.20	5.27	4.99	5.09	109866
2023-03-08	5.31	5.68	5.29	5.62	309402
2023-03-09	5.64	5.70	5.31	5.36	235582
2023-03-10	5.39	5.40	4.78	4.88	214422
2023-03-13	4.77	4.93	4.72	4.85	165930
2023-03-14	5.04	5.10	4.79	4.88	150813
2023-03-15	4.73	4.78	4.50	4.59	121416
2023-03-16	4.50	4.66	4.42	4.64	148861
2023-03-17	4.62	4.62	4.25	4.27	343717
2023-03-20	4.24	4.35	4.09	4.10	131004
2023-03-21	4.14	4.33	4.14	4.28	131545
2023-03-22	4.31	4.43	4.20	4.22	95792
2023-03-23	4.25	4.36	4.09	4.13	140221
2023-03-24	4.03	4.18	3.94	4.11	118098
2023-03-27	4.20	4.27	4.09	4.23	70384
2023-03-28	4.20	4.36	4.20	4.25	103538
2023-03-29	4.33	4.53	4.23	4.47	120825
2023-03-30	4.57	4.87	4.56	4.77	464329
2023-03-31	4.83	4.97	4.78	4.91	122856
2023-04-03	4.89	4.98	4.55	4.68	247859
2023-04-04	4.69	4.94	4.30	4.30	141528
2023-04-05	4.24	4.35	3.88	3.97	207661
2023-04-06	3.98	4.03	3.87	4.00	152581
2023-04-10	3.96	4.18	3.93	4.13	130909
2023-04-11	4.16	4.37	4.16	4.26	159369
2023-04-12	4.30	4.36	4.05	4.07	151325
2023-04-13	4.11	4.40	4.11	4.28	161702
2023-04-14	4.27	4.27	4.08	4.23	157565
2023-04-17	4.24	4.51	4.22	4.47	155758
2023-04-18	4.55	4.65	4.24	4.25	90613
2023-04-19	4.22	4.22	4.14	4.17	72862
2023-04-20	4.11	4.15	4.02	4.04	63081
2023-04-21	4.06	4.11	4.01	4.04	91424
2023-04-24	4.04	4.09	3.95	4.07	80168
2023-04-25	4.00	4.14	3.96	3.96	84913
2023-04-26	3.93	4.04	3.88	3.99	133724
2023-04-27	4.02	4.18	4.00	4.07	89560
2023-04-28	4.02	4.11	3.98	4.05	81902
2023-05-01	4.03	4.24	3.98	4.02	70701
2023-05-02	4.03	4.15	3.94	3.99	66389
2023-05-03	4.01	4.13	3.92	3.92	104929
2023-05-04	3.97	3.97	3.63	3.70	153266
2023-05-05	3.76	4.00	3.71	3.90	216847
2023-05-08	3.91	3.93	3.71	3.90	58553
2023-05-09	3.95	4.16	3.95	4.10	115165
2023-05-10	4.20	4.38	4.12	4.34	95987
2023-05-11	4.29	4.46	4.29	4.41	69820
2023-05-12	4.43	4.47	4.17	4.27	45731
2023-05-15	4.24	4.38	4.16	4.33	48689
2023-05-16	4.31	4.54	4.31	4.48	87333
2023-05-17	4.53	4.65	4.36	4.61	54683
2023-05-18	4.60	4.74	4.47	4.49	87325
2023-05-19	4.49	4.57	4.12	4.19	103448
2023-05-22	4.01	4.31	4.00	4.26	213271
2023-05-23	4.28	4.58	4.27	4.28	156718
2023-05-24	4.24	4.25	4.06	4.19	118828
2023-05-25	4.19	4.19	3.97	3.99	156073
2023-05-26	4.00	4.09	3.92	4.01	244137
2023-05-30	4.07	4.36	4.02	4.24	137211
2023-05-31	4.47	4.75	4.11	4.69	337498
2023-06-01	4.69	5.37	4.42	5.32	307330
2023-06-02	5.55	6.25	5.44	6.08	521447
2023-06-05	6.32	6.70	6.01	6.50	471567
2023-06-06	6.37	6.90	6.16	6.67	411509
2023-06-07	6.86	6.86	5.90	6.02	442789
2023-06-08	6.00	6.47	5.95	6.28	221432
2023-06-09	6.29	6.45	6.09	6.15	142977
2023-06-12	5.62	6.83	5.51	6.48	409934
2023-06-13	6.60	7.22	6.60	7.22	383062
2023-06-14	7.30	7.58	6.64	6.77	454938
2023-06-15	6.69	7.08	6.66	6.79	203917
2023-06-16	6.90	6.90	6.60	6.72	272366
2023-06-20	6.56	6.58	6.11	6.32	226478
2023-06-21	6.32	6.35	6.07	6.10	291811
2023-06-22	6.00	6.09	5.72	5.98	271960
2023-06-23	5.80	5.94	5.75	5.87	132210
2023-06-26	5.82	6.00	5.60	5.60	156565
2023-06-27	5.60	5.62	5.25	5.59	452561
2023-06-28	5.54	6.13	5.54	6.08	191779
2023-06-29	6.09	6.35	5.95	6.06	423334
2023-06-30	6.20	6.33	6.01	6.26	170389
2023-07-03	6.12	6.40	6.08	6.34	85344
2023-07-05	6.34	6.36	5.99	6.20	118006
2023-07-06	6.10	6.11	5.75	6.06	125789
2023-07-07	6.02	6.31	6.02	6.26	93532
2023-07-10	6.32	6.71	6.26	6.70	125185
2023-07-11	6.75	6.84	6.58	6.70	98813
2023-07-12	6.88	6.94	6.76	6.80	149432
2023-07-13	6.92	6.98	6.61	6.68	87866
2023-07-14	6.63	6.67	6.40	6.55	77343
2023-07-17	6.50	6.90	6.50	6.72	156596
2023-07-18	7.05	8.30	7.01	7.80	914425
2023-07-19	7.84	7.89	7.05	7.51	396792
2023-07-20	7.53	7.53	7.02	7.06	196043
2023-07-21	7.04	7.42	6.89	7.31	223296
2023-07-24	7.39	7.59	7.04	7.33	178811
2023-07-25	7.35	7.37	6.97	7.03	230301
2023-07-26	7.37	7.73	7.17	7.51	501051
2023-07-27	7.96	9.15	7.71	8.45	2200901
2023-07-28	9.21	11.63	8.65	9.84	4868867
2023-07-31	10.09	11.19	9.59	10.08	2750907
2023-08-01	16.00	17.37	13.31	16.13	48778826
2023-08-02	15.64	15.78	10.82	11.46	20905340
2023-08-03	9.82	11.28	9.59	9.60	9593772
2023-08-04	10.16	12.19	9.75	10.31	21145735
2023-08-07	10.30	10.52	8.88	10.05	7011018
2023-08-08	8.73	9.40	8.45	8.70	4138475
2023-08-09	8.44	8.85	8.22	8.54	2800175
2023-08-10	8.10	9.72	8.03	9.68	5463652
2023-08-11	9.46	9.58	8.65	8.77	2954233
2023-08-14	8.90	10.22	8.75	10.07	4904509
2023-08-15	9.75	9.83	8.98	8.99	2162562
2023-08-16	9.13	9.70	8.81	8.93	2791705
2023-08-17	8.62	8.85	8.37	8.62	2281046
2023-08-18	8.26	8.91	8.19	8.65	1488948
2023-08-21	8.71	9.21	8.65	9.07	2079233
2023-08-22	9.28	9.39	8.68	9.05	1514580
2023-08-23	8.99	9.44	8.91	9.27	1327582
2023-08-24	9.22	9.26	8.66	8.67	1153870
2023-08-25	8.76	9.14	8.68	8.93	648373
2023-08-28	8.86	9.32	8.85	9.26	913923
2023-08-29	9.20	9.77	9.01	9.53	1547350
2023-08-30	9.55	9.76	9.16	9.66	1307520
2023-08-31	9.66	9.87	9.03	9.25	1338255
2023-09-01	9.40	9.60	9.25	9.36	800456
2023-09-05	9.19	9.31	8.56	8.73	1395196
2023-09-06	8.78	8.95	8.36	8.39	960722
2023-09-07	8.24	8.32	7.91	8.17	760527
2023-09-08	8.14	8.19	7.92	8.06	617467
2023-09-11	7.92	7.92	7.92	7.92	302
2023-09-12	7.87	7.96	7.63	7.73	621512
2023-09-13	7.69	7.88	7.50	7.56	692603
2023-09-14	7.72	7.74	7.52	7.61	553319
2023-09-15	7.55	7.76	7.55	7.72	543534
2023-09-18	7.68	7.89	7.49	7.79	585841
2023-09-19	7.65	7.88	7.63	7.66	387235
2023-09-20	7.65	7.75	7.50	7.57	373849
2023-09-21	7.38	7.67	7.29	7.59	445266
2023-09-22	7.61	7.97	7.57	7.62	437966
2023-09-25	7.45	7.60	7.35	7.47	321396
2023-09-26	7.37	7.68	7.00	7.28	728723
2023-09-27	7.43	7.52	7.31	7.50	328425
2023-09-28	7.46	7.70	7.38	7.50	808350
2023-09-29	7.65	7.65	7.48	7.55	314488
2023-10-02	7.49	7.64	7.16	7.21	484408
2023-10-03	7.16	7.30	6.77	6.89	685549
2023-10-04	6.92	7.02	6.77	6.90	318402
2023-10-05	6.87	6.88	6.68	6.80	362952
2023-10-06	6.72	7.04	6.70	6.89	268713
2023-10-09	6.73	6.80	6.28	6.53	683119
2023-10-10	6.44	6.91	6.31	6.83	462888
2023-10-11	6.81	6.94	6.72	6.80	309083
2023-10-12	6.76	6.76	6.31	6.41	496740
2023-10-13	6.40	6.44	6.29	6.33	251112
2023-10-16	6.37	6.42	6.19	6.21	336207
2023-10-17	6.16	6.60	6.16	6.46	374110
2023-10-18	6.32	6.34	6.12	6.18	551583
2023-10-19	6.17	6.23	6.02	6.08	416642
2023-10-20	6.00	6.09	5.95	6.02	391384
2023-10-23	5.91	5.96	5.78	5.83	709957
2023-10-24	6.24	6.54	6.20	6.27	661153
2023-10-25	6.24	6.25	6.08	6.14	363890
2023-10-26	6.13	6.41	6.11	6.22	303674
2023-10-27	6.26	6.30	6.08	6.21	257295
2023-10-30	6.30	6.39	6.05	6.22	276391
2023-10-31	6.17	6.30	6.10	6.27	227513
2023-11-01	6.54	6.70	6.08	6.40	451011
2023-11-02	7.25	7.28	6.73	7.26	938109
2023-11-03	7.42	7.82	7.42	7.75	584707
2023-11-06	7.76	7.83	7.60	7.75	367523
2023-11-07	7.64	8.11	7.37	8.10	470205
2023-11-08	8.14	8.20	7.92	8.13	310969
2023-11-09	8.21	8.32	7.80	7.96	376944
2023-11-10	7.99	7.99	7.53	7.73	386188
2023-11-13	7.67	8.26	7.64	8.22	272883
2023-11-14	8.50	8.98	8.38	8.95	569740
2023-11-15	8.96	9.28	8.87	8.91	513148
2023-11-16	8.86	9.13	8.72	9.09	313691
2023-11-17	9.11	9.37	9.00	9.26	313884
2023-11-20	9.27	9.45	9.03	9.36	293954
2023-11-21	9.17	9.31	8.81	8.83	326173
2023-11-22	8.92	9.17	8.86	8.98	471114
2023-11-24	8.93	9.39	8.82	9.36	171566
2023-11-27	9.30	9.30	8.85	8.95	558505
2023-11-28	8.80	8.92	8.56	8.84	309968
2023-11-29	8.94	9.30	8.82	9.25	544743
2023-11-30	9.34	9.80	9.18	9.46	866836
2023-12-01	9.31	9.80	9.22	9.78	506190
2023-12-04	9.55	9.92	9.55	9.86	537839
2023-12-05	9.78	10.13	9.72	9.95	375950
2023-12-06	9.89	10.06	9.73	9.90	340214
2023-12-07	9.90	10.08	9.70	9.94	276353
2023-12-08	9.86	10.05	9.60	10.00	509913
2023-12-11	10.03	10.38	9.92	10.21	457397
2023-12-12	10.14	10.46	9.87	10.46	329056
2023-12-13	10.46	10.99	10.40	10.92	587544
2023-12-14	11.00	11.40	10.85	10.99	685500
2023-12-15	11.02	11.22	10.80	11.15	843983
2023-12-18	11.11	11.40	10.72	10.80	338276
2023-12-19	10.99	11.13	10.90	11.04	382869
2023-12-20	10.91	10.91	10.14	10.20	669873
2023-12-21	10.38	10.60	10.37	10.53	317181
2023-12-22	10.66	11.14	10.65	11.06	478125
2023-12-26	11.04	11.50	11.00	11.40	299764
2023-12-27	11.44	11.67	11.36	11.66	350677
2023-12-28	11.68	11.81	11.37	11.45	637676
2023-12-29	11.39	11.60	10.90	11.14	776484
2024-01-02	10.90	11.15	10.60	10.84	321220
2024-01-03	10.58	10.94	10.17	10.91	748094
2024-01-04	11.01	11.76	10.73	11.34	690952
2024-01-05	11.20	11.65	11.19	11.43	621450
2024-01-08	11.41	11.41	10.71	10.79	457421
2024-01-09	10.54	10.55	10.18	10.22	527495
2024-01-10	10.22	10.68	10.13	10.39	324592
2024-01-11	10.39	10.39	9.73	10.06	369419
2024-01-12	10.19	10.30	9.95	10.11	180792
2024-01-16	10.04	10.09	9.64	9.72	346449
2024-01-17	9.70	10.92	9.67	10.24	1254484
2024-01-18	10.40	10.49	9.37	9.75	595723
2024-01-19	9.77	9.79	9.44	9.67	345234
2024-01-22	9.83	10.19	9.77	10.03	274068
2024-01-23	10.17	10.33	10.01	10.03	301845
2024-01-24	10.25	10.25	9.68	9.75	533167
2024-01-25	12.57	13.80	11.00	13.25	13225694
2024-01-26	13.45	14.70	13.03	13.77	3453375
2024-01-29	13.70	13.90	13.07	13.64	1421078
2024-01-30	13.50	14.30	13.36	13.44	1120018
2024-01-31	11.50	11.50	10.75	11.00	5934201
2024-02-01	11.15	11.42	11.10	11.31	2543508
2024-02-02	11.25	11.27	10.92	11.17	899839
2024-02-05	11.00	11.31	10.89	10.99	1003959
2024-02-06	11.00	11.00	10.47	10.59	1228892
2024-02-07	10.71	10.71	10.19	10.28	1266786
2024-02-08	10.29	11.07	10.21	10.93	931614
2024-02-09	11.06	11.37	10.99	11.31	794565
2024-02-12	11.57	13.21	11.50	13.03	2920205
2024-02-13	12.58	12.82	12.12	12.71	1005383
2024-02-14	13.13	14.49	13.02	14.44	1612278
2024-02-15	14.43	14.50	13.91	14.37	1035212
2024-02-16	14.23	14.65	13.87	14.28	770468
2024-02-20	14.07	14.10	12.93	13.27	957783
2024-02-21	13.07	13.60	12.73	13.21	602102
2024-02-22	13.41	13.59	13.04	13.04	527705
2024-02-23	13.05	13.05	12.64	12.84	594237
2024-02-26	12.80	13.40	12.75	13.29	439369
2024-02-27	13.49	13.65	13.19	13.23	484735
2024-02-28	13.14	13.47	13.01	13.06	424535
2024-02-29	13.30	14.18	13.23	13.45	660427
2024-03-01	13.51	13.85	13.13	13.71	447476
2024-03-04	15.06	15.24	13.43	14.35	1599451
2024-03-05	14.13	14.25	13.19	13.42	606798
2024-03-06	13.67	14.59	13.51	13.91	740081
2024-03-07	13.99	14.58	13.86	14.40	474308
2024-03-08	14.72	15.24	14.60	14.96	792461
2024-03-11	14.90	15.05	14.28	14.70	512964
2024-03-12	14.80	14.89	14.01	14.54	392041
2024-03-13	14.50	14.92	14.39	14.65	308801
2024-03-14	14.62	14.67	13.11	13.56	801504
2024-03-15	13.58	14.26	13.54	14.05	1017090
2024-03-18	14.00	14.00	13.30	13.31	520913
2024-03-19	13.17	13.28	12.84	13.17	555689
2024-03-20	13.21	13.68	12.72	13.41	426223
2024-03-21	13.50	13.50	13.03	13.11	527150
2024-03-22	13.24	13.27	12.87	13.03	310198
2024-03-25	13.03	13.32	13.03	13.20	220302
2024-03-26	13.29	13.43	12.84	12.90	402602
2024-03-27	13.00	13.52	12.82	13.45	710475
2024-03-28	13.62	13.78	13.37	13.51	630601
2024-04-01	13.60	13.63	13.28	13.49	281592
2024-04-02	13.10	13.20	12.70	13.02	331686
2024-04-03	12.86	13.20	12.81	13.04	420322
2024-04-04	13.16	13.39	12.66	12.69	317360
2024-04-05	12.66	12.97	12.55	12.83	240548
2024-04-08	12.85	13.06	12.72	12.76	236263
2024-04-09	12.72	13.22	12.60	13.10	332697
2024-04-10	12.65	12.74	12.33	12.68	279802
2024-04-11	12.69	13.02	12.49	13.01	234099
2024-04-12	12.97	13.02	12.24	12.48	269444
2024-04-15	12.48	12.53	11.94	12.06	334400
2024-04-16	11.86	12.15	11.69	11.95	253793
2024-04-17	12.00	12.07	11.77	11.88	183434
2024-04-18	11.82	11.96	11.69	11.75	184883
2024-04-19	11.64	11.78	11.52	11.66	319084
2024-04-22	11.53	11.84	11.37	11.74	263593
2024-04-23	11.76	12.35	11.64	12.33	304203
2024-04-24	12.32	12.47	11.86	11.87	235548
2024-04-25	11.60	11.99	11.36	11.86	186912
2024-04-26	11.89	12.49	11.86	12.27	365773
2024-04-29	12.40	12.61	12.33	12.51	200585
2024-04-30	12.25	12.62	12.14	12.35	258818
2024-05-01	12.44	13.24	12.36	12.64	294610
2024-05-02	12.88	13.17	12.57	12.99	327282
2024-05-03	13.40	13.48	13.14	13.37	249525
2024-05-06	13.47	13.74	13.41	13.74	653775
2024-05-07	13.79	13.89	13.42	13.53	257941
2024-05-08	13.23	13.67	13.07	13.57	185744
2024-05-09	13.51	13.91	13.45	13.81	256590
2024-05-10	13.85	14.02	13.50	13.52	272844
2024-05-13	13.79	14.04	13.72	14.01	279736
2024-05-14	14.05	14.49	13.94	14.03	400829
2024-05-15	14.35	14.75	14.16	14.49	435875
2024-05-16	14.40	14.43	14.20	14.21	170331
2024-05-17	14.15	14.31	13.92	14.01	213312
2024-05-20	13.91	14.47	13.74	14.34	371508
2024-05-21	14.26	15.43	14.24	15.24	695269
2024-05-22	15.11	16.07	15.11	15.80	818743
2024-05-23	15.90	15.92	14.85	15.11	433762
2024-05-24	15.23	16.06	15.23	16.06	554129
2024-05-28	16.24	16.35	15.77	15.93	585895
2024-05-29	15.51	15.93	15.43	15.79	887257
2024-05-30	17.95	20.69	16.59	17.44	3973262
2024-05-31	17.98	19.65	17.81	19.18	1792095
2024-06-03	20.00	21.00	19.25	20.77	1984368
2024-06-04	20.49	21.19	19.41	21.03	1314437
2024-06-05	21.21	22.40	21.21	22.35	1398616
2024-06-06	22.26	22.50	21.16	21.54	1015387
2024-06-07	21.09	21.76	21.00	21.36	734784
2024-06-10	21.00	22.44	21.00	22.07	785423
2024-06-11	21.46	22.09	21.24	21.96	697916
2024-06-12	23.17	24.26	23.03	23.55	1366459
2024-06-13	24.13	27.27	24.13	26.34	2566781
2024-06-14	26.05	27.38	25.43	25.92	1347271
2024-06-17	25.85	26.55	24.93	25.04	1231432
2024-06-18	24.81	25.76	24.10	25.18	1234110
2024-06-20	25.32	25.37	24.18	24.50	1414511
2024-06-21	24.04	24.66	23.52	24.43	705081
2024-06-24	24.31	24.89	22.60	23.21	1220675
2024-06-25	23.21	24.42	22.77	24.04	1018594
2024-06-26	24.13	24.22	23.02	23.60	962781
2024-06-27	23.42	25.25	23.40	24.27	1678852
2024-06-28	24.57	24.80	23.03	23.39	6103114
2024-07-01	23.57	23.84	22.12	22.98	911595
2024-07-02	23.18	24.24	22.77	24.09	712603
2024-07-03	24.16	26.28	24.10	25.95	1037313
2024-07-05	26.29	26.73	25.28	25.65	1130018
2024-07-08	25.96	28.80	25.85	28.06	2380566
2024-07-09	28.40	29.14	27.22	27.28	1581286
2024-07-10	27.60	27.65	26.18	27.43	887121
2024-07-11	28.09	29.50	27.81	29.07	1181358
2024-07-12	29.20	30.10	28.62	29.80	1705124
2024-07-15	30.02	31.38	28.97	31.19	1378876
2024-07-16	31.69	32.70	31.30	32.42	1868985
2024-07-17	31.40	32.67	28.21	29.00	2432720
2024-07-18	29.32	30.32	26.17	26.23	2078586
2024-07-19	26.29	27.20	25.55	26.25	857756
2024-07-22	27.58	28.97	27.08	28.53	1249104
2024-07-23	28.44	30.84	28.42	28.78	1531236
2024-07-24	27.85	27.98	26.24	26.37	831874
2024-07-25	26.97	26.97	24.69	25.04	1128898
2024-07-26	25.87	26.00	24.97	25.44	601818
2024-07-29	26.34	26.71	24.09	24.50	907680
2024-07-30	24.50	25.07	22.93	23.11	947049
2024-07-31	23.62	25.21	23.20	24.16	910958
2024-08-01	24.20	25.32	22.33	22.67	914144
2024-08-02	20.99	21.66	20.61	21.42	899085
2024-08-05	18.23	20.45	17.22	20.40	995574
2024-08-06	21.61	21.95	19.76	20.59	987129
2024-08-07	19.00	19.44	17.02	18.71	2316646
2024-08-08	19.39	20.51	18.58	20.32	772900
2024-08-09	20.40	20.84	19.26	19.98	789330
2024-08-12	20.36	20.88	19.55	19.72	644316
2024-08-13	20.05	20.97	20.05	20.66	721376
2024-08-14	21.37	22.01	20.34	20.52	474539
2024-08-15	21.23	21.69	20.72	21.22	1225820
2024-08-16	21.11	21.58	20.81	21.38	632605
2024-08-19	21.24	22.38	21.20	22.29	617907
2024-08-20	22.40	22.89	20.14	20.41	736350
2024-08-21	20.50	20.98	19.95	20.65	582177
2024-08-22	20.69	20.84	19.91	19.98	353455
2024-08-23	20.21	21.59	20.11	21.28	725501
2024-08-26	21.30	21.32	20.58	20.99	457981
2024-08-27	20.55	21.06	20.35	20.52	392260
2024-08-28	20.21	20.65	19.29	19.35	555541
2024-08-29	19.71	20.06	19.46	19.79	500197
2024-08-30	20.11	20.36	19.64	20.22	933148
2024-09-03	19.58	19.63	18.61	18.85	783713
2024-09-04	18.68	19.37	18.33	18.73	410637
2024-09-05	18.73	19.13	18.60	18.78	404307
2024-09-06	18.75	18.99	17.91	18.42	633607
2024-09-09	18.75	20.07	18.47	19.95	653748
2024-09-10	20.46	22.76	20.12	22.72	1279118
2024-09-11	22.96	23.59	21.66	21.93	1328016
2024-09-12	22.46	22.90	21.52	21.68	1568034
2024-09-13	22.01	22.75	21.27	21.44	1681441
2024-09-16	21.38	21.75	20.34	21.68	1823821
2024-09-17	22.20	22.29	21.20	21.33	547960
2024-09-18	21.24	22.05	20.70	20.73	518564
2024-09-19	21.62	22.30	20.96	21.90	535075
2024-09-20	21.80	22.29	21.54	22.03	1749036
2024-09-23	22.17	25.22	22.05	24.44	3254568
2024-09-24	24.46	24.70	23.00	24.03	1685045
2024-09-25	23.95	24.79	23.23	23.35	1188708
2024-09-26	24.00	24.54	21.35	22.06	1654186
2024-09-27	22.20	23.33	21.81	22.98	866384
2024-09-30	22.82	24.31	22.40	23.60	852496
2024-10-01	23.85	23.85	21.11	21.33	1230241
2024-10-02	21.21	21.97	20.60	21.88	754969
2024-10-03	21.74	22.22	20.90	21.51	641204
2024-10-04	22.50	24.28	22.16	23.96	1276642
2024-10-07	23.88	24.30	23.01	23.49	824018
2024-10-08	23.47	24.52	22.58	22.60	1169037
2024-10-09	22.52	24.18	22.25	23.72	1231560
2024-10-10	23.16	23.33	21.17	22.17	1712475
2024-10-11	22.01	24.45	21.70	24.00	1214711
2024-10-14	24.11	24.46	23.44	23.81	729519
2024-10-15	23.81	23.98	22.68	23.27	591020
2024-10-16	23.70	26.67	23.13	26.39	2121271
2024-10-17	26.70	27.10	24.65	24.73	1706447
2024-10-18	25.00	25.59	24.03	24.92	1119751
2024-10-21	24.91	24.91	22.37	23.85	1703207
2024-10-22	23.46	23.73	23.07	23.36	552093
2024-10-23	22.82	23.29	21.96	22.19	904584
2024-10-24	22.36	22.99	22.15	22.64	696661
2024-10-25	23.05	23.82	22.77	22.93	538284
2024-10-28	23.30	24.69	23.30	24.22	892732
2024-10-29	24.52	24.52	23.51	24.08	618022
2024-10-30	23.56	24.33	22.93	23.48	776121
2024-10-31	24.50	26.56	22.72	24.52	2244937
2024-11-01	24.75	29.60	24.56	28.54	2745563
2024-11-04	28.05	29.07	26.66	27.04	1809214
2024-11-05	27.34	28.95	27.11	28.70	960630
2024-11-06	29.70	30.08	27.52	28.62	1075616
2024-11-07	28.56	30.18	28.05	28.31	1798632
2024-11-08	28.10	35.08	27.70	34.14	4559889
2024-11-11	36.61	37.00	33.89	36.81	2944066
2024-11-12	35.73	37.40	34.87	36.06	1474952
2024-11-13	37.00	38.02	35.18	36.65	1691557
2024-11-14	36.80	37.25	30.01	31.91	3184701
2024-11-15	31.98	31.98	29.40	30.08	1524741
2024-11-18	30.50	32.38	30.21	30.57	1389099
2024-11-19	29.78	32.09	29.55	31.57	1119037
2024-11-20	31.56	32.23	30.40	31.16	701322
2024-11-21	31.60	35.09	31.60	33.96	1968278
2024-11-22	34.30	34.98	31.84	34.22	1150774
2024-11-25	35.52	37.08	33.83	34.61	1933653
2024-11-26	34.21	34.82	33.44	33.68	824855
2024-11-27	34.47	35.78	31.73	32.37	1013950
2024-11-29	33.02	34.70	32.79	34.06	518559
2024-12-02	34.70	36.39	33.90	34.49	1277614
2024-12-03	33.55	34.59	32.11	32.84	1108244
2024-12-04	33.30	35.50	32.64	35.23	1219163
2024-12-05	36.05	37.90	34.55	34.89	1847361
2024-12-06	35.30	35.85	30.13	31.20	2656488
2024-12-09	31.45	31.45	28.35	28.73	2048753
2024-12-10	28.45	29.01	26.92	27.04	1501838
2024-12-11	27.55	29.35	26.80	28.81	1737369
2024-12-12	28.54	28.71	25.91	26.37	1700474
2024-12-13	26.79	27.00	25.54	25.83	961065
2024-12-16	25.91	26.75	25.50	25.78	1656142
2024-12-17	25.25	26.00	24.55	25.93	1423713
2024-12-18	26.33	27.71	24.38	24.95	1925167
2024-12-19	25.49	25.82	23.87	24.14	1105118
2024-12-20	23.72	25.65	23.57	25.15	1325874
2024-12-23	25.27	25.91	25.01	25.31	817933
2024-12-24	25.11	25.48	24.44	25.02	543258
2024-12-26	24.82	26.56	24.27	26.48	881401
2024-12-27	26.01	26.26	24.25	25.06	1015119
2024-12-30	24.44	25.42	23.17	25.20	1239107
2024-12-31	25.63	25.82	24.13	24.63	1242763
2025-01-02	25.25	26.60	24.93	25.55	985004
2025-01-03	25.91	28.85	25.91	28.68	1483049
2025-01-06	29.95	30.29	28.84	29.14	1162749
2025-01-07	29.57	29.90	27.48	28.55	1003308
2025-01-08	27.84	28.55	26.45	27.17	817760
2025-01-10	26.78	27.13	25.80	27.08	685659
2025-01-13	26.00	26.36	25.03	26.08	809151
2025-01-14	26.70	27.16	25.61	26.39	1237980
2025-01-15	28.02	28.37	27.35	28.05	681595
2025-01-16	28.09	28.47	27.65	27.81	496680
2025-01-17	28.25	28.78	27.79	27.81	685824
2025-01-21	28.39	29.33	26.50	28.74	1362600
2025-01-22	29.02	29.96	28.15	28.87	999468
2025-01-23	28.44	29.80	28.00	29.72	623744
2025-01-24	29.99	30.17	28.80	29.04	624113
2025-01-27	26.74	26.85	24.90	26.03	1617501
2025-01-28	26.16	26.51	25.05	26.19	904435
2025-01-29	26.30	26.58	25.41	26.10	575861
2025-01-30	26.61	27.75	26.50	27.31	715579
2025-01-31	27.42	28.35	26.04	26.27	1165761
2025-02-03	24.91	26.70	24.71	26.32	704006
2025-02-04	26.34	26.64	25.03	25.32	1073427
2025-02-05	25.48	26.12	25.01	25.52	1493744
2025-02-06	28.00	35.44	26.86	34.24	6587335
2025-02-07	31.47	35.07	31.32	32.85	3062015
2025-02-10	33.22	34.49	32.11	32.59	1390938
2025-02-11	31.90	33.27	31.26	31.72	1475201
2025-02-12	30.98	31.25	30.22	30.35	807402
2025-02-13	31.04	31.94	30.22	31.69	806525
2025-02-14	31.82	32.38	29.66	31.16	923966
2025-02-18	31.46	32.88	31.21	32.41	914584
2025-02-19	32.38	33.18	31.14	31.45	633625
2025-02-20	31.33	31.33	27.77	28.83	1106272
2025-02-21	29.29	29.29	25.41	25.70	1490728
2025-02-24	25.74	25.77	23.79	23.96	1264347
2025-02-25	23.50	23.50	21.46	22.38	2065153
2025-02-26	23.08	24.01	23.01	23.74	1383352
2025-02-27	24.33	24.39	21.99	22.12	1027135
2025-02-28	21.83	23.13	21.56	22.71	841093
2025-03-03	23.00	23.02	19.95	20.01	1293325
2025-03-04	19.12	20.12	18.27	19.39	1324451
2025-03-05	19.66	20.10	18.99	19.99	732022
2025-03-06	19.25	20.33	18.76	19.17	901040
2025-03-07	18.89	19.50	18.08	19.25	1440263
2025-03-10	18.33	18.44	17.08	17.54	1269728
2025-03-11	17.54	19.04	17.32	18.57	953837
2025-03-12	19.30	19.76	18.80	19.21	775186
2025-03-13	19.04	19.25	18.24	18.64	705772
2025-03-14	19.30	20.06	18.90	20.00	711327
2025-03-17	19.90	20.33	19.53	19.91	694391
2025-03-18	19.71	19.71	18.80	19.04	504612
2025-03-19	19.21	20.22	19.05	20.05	540498
2025-03-20	19.53	20.45	19.51	20.07	805563
2025-03-21	19.61	20.00	19.10	19.84	876264
2025-03-24	20.65	21.90	20.65	21.59	837198
2025-03-25	21.40	21.74	21.00	21.48	487556
2025-03-26	21.31	21.58	20.08	20.38	601950
2025-03-27	20.05	20.22	19.34	19.40	533175
2025-03-28	19.22	19.57	18.70	18.78	465581
2025-03-31	18.02	18.37	17.32	18.14	689475
2025-04-01	18.10	18.58	17.72	18.40	488809
2025-04-02	17.78	19.34	17.70	18.94	368946
2025-04-03	17.02	17.57	16.47	16.67	818576
2025-04-04	15.64	15.94	13.98	15.80	1059918
2025-04-07	14.04	17.55	14.01	16.61	909000
2025-04-08	17.82	17.90	15.52	16.00	722872
2025-04-09	15.80	19.23	15.75	18.81	1090333
2025-04-10	18.00	18.11	16.90	17.46	632728
2025-04-11	17.53	18.22	17.07	18.00	484139
2025-04-14	18.59	18.78	17.69	18.18	420664
2025-04-15	18.22	18.60	18.00	18.25	350865
2025-04-16	17.64	18.27	17.58	18.18	357820
2025-04-17	18.30	18.66	17.71	18.41	333285
2025-04-21	18.00	18.09	17.14	17.52	466944
2025-04-22	17.96	18.78	17.67	18.42	389709
2025-04-23	19.88	20.10	18.54	18.57	566874
2025-04-24	18.73	20.44	18.73	20.13	674298
2025-04-25	20.01	20.62	19.84	20.29	458095
2025-04-28	20.20	20.59	19.69	20.11	271758
2025-04-29	20.06	20.45	19.60	20.22	267158
2025-04-30	19.45	19.92	18.85	19.85	459460
2025-05-01	20.28	20.85	19.92	20.29	441561
2025-05-02	20.72	21.64	20.55	21.10	505938
2025-05-05	20.96	21.15	20.51	20.58	375573
2025-05-06	20.13	21.00	20.13	20.85	378350
2025-05-07	21.00	21.10	20.43	20.72	315983
2025-05-08	21.13	21.79	20.70	21.39	403057
2025-05-09	21.50	21.87	21.27	21.60	391531
2025-05-12	23.00	23.58	22.62	22.80	680808
2025-05-13	22.96	24.31	22.96	23.58	697675
2025-05-14	23.77	24.25	23.36	23.74	539349
2025-05-15	23.46	23.73	22.78	23.52	323000
2025-05-16	23.55	24.26	23.40	24.02	399497
2025-05-19	23.18	24.78	23.18	24.76	743433
2025-05-20	24.89	24.89	24.00	24.68	665914
2025-05-21	24.28	25.28	23.77	24.19	1396332
2025-05-22	25.50	25.96	22.85	25.19	2250563
2025-05-23	24.30	25.35	24.00	25.28	822242
2025-05-27	26.00	27.40	25.07	27.38	1448488
2025-05-28	28.00	28.00	26.70	27.89	1116366
2025-05-29	28.51	28.51	27.00	28.04	741283
2025-05-30	27.60	28.60	27.04	28.26	975895

Explore More About AMSC

Coins representing dividend payouts and trends

AMSC Dividend History

Discover American Superconductor 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

AMSC Stock Split History

Discover American Superconductor 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

AMSC Historical Prices

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

Web Analytics