AMWD Historical Prices

Summary

Key Stock Metrics

58.32

(March 11, 2025)

52-Week Low

106.57

(July 31, 2024)

52-Week High

148.44

(January 26, 2018)

All-Time High

58.89

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1991-11-27	1.59	1.73	1.59	1.59	6597
1991-12-02	1.59	1.59	1.59	1.59	2798
1991-12-04	1.70	1.70	1.53	1.53	25198
1991-12-05	1.48	1.53	1.48	1.53	114397
1991-12-06	1.59	1.81	1.48	1.53	103397
1991-12-09	1.65	1.81	1.48	1.48	26798
1991-12-10	1.62	1.70	1.48	1.70	7398
1991-12-11	1.48	1.48	1.48	1.48	3198
1991-12-12	1.65	1.65	1.36	1.36	31198
1991-12-13	1.59	1.59	1.59	1.59	798
1991-12-16	1.36	1.53	1.36	1.53	2598
1991-12-17	1.42	1.42	1.42	1.42	998
1991-12-18	1.36	1.42	1.36	1.42	8797
1991-12-19	1.36	1.36	1.36	1.36	598
1991-12-20	1.36	1.36	1.36	1.36	198
1991-12-23	1.36	1.36	1.36	1.36	1599
1991-12-26	1.36	1.36	1.36	1.36	1199
1991-12-27	1.70	1.70	1.36	1.36	5799
1991-12-30	1.36	1.70	1.36	1.65	8797
1991-12-31	1.45	1.59	1.42	1.56	330598
1992-01-02	1.59	1.59	1.59	1.59	2197
1992-01-03	1.48	1.48	1.48	1.48	1399
1992-01-06	1.59	1.59	1.59	1.59	1599
1992-01-08	1.70	1.70	1.48	1.59	5599
1992-01-10	1.70	1.70	1.70	1.70	398
1992-01-13	1.59	1.59	1.59	1.59	8199
1992-01-14	1.36	1.70	1.36	1.70	9999
1992-01-15	1.36	1.70	1.36	1.70	4998
1992-01-16	1.53	1.53	1.53	1.53	398
1992-01-17	1.59	1.70	1.59	1.59	9598
1992-01-20	1.81	1.93	1.70	1.93	92598
1992-01-21	1.93	1.93	1.70	1.70	11000
1992-01-23	1.70	1.70	1.70	1.70	198
1992-01-24	1.93	1.93	1.93	1.93	198
1992-01-28	1.93	1.93	1.93	1.93	798
1992-01-29	1.93	1.93	1.88	1.88	2398
1992-01-31	1.93	1.93	1.93	1.93	398
1992-02-03	1.81	1.81	1.81	1.81	198
1992-02-05	1.93	1.93	1.70	1.70	4598
1992-02-06	1.93	1.93	1.93	1.93	198
1992-02-07	1.93	1.93	1.88	1.88	3999
1992-02-10	1.81	1.88	1.76	1.76	65997
1992-02-11	1.93	1.93	1.76	1.79	63797
1992-02-12	1.93	1.98	1.81	1.88	64198
1992-02-14	2.04	2.04	1.81	1.81	94600
1992-02-18	2.04	2.04	1.93	2.04	6199
1992-02-20	1.93	1.93	1.93	1.93	2197
1992-02-21	2.04	2.04	1.93	1.93	6597
1992-03-02	2.13	2.13	1.88	1.88	18799
1992-03-03	2.00	2.13	2.00	2.13	6998
1992-03-04	1.88	2.13	1.69	2.00	28597
1992-03-05	2.06	2.06	1.75	1.88	284999
1992-03-06	2.13	2.13	1.75	1.88	127798
1992-03-09	2.00	2.00	1.75	1.75	12999
1992-03-10	2.00	2.13	2.00	2.13	1399
1992-03-13	1.88	2.00	1.88	2.00	1599
1992-03-19	1.75	2.13	1.75	2.13	8797
1992-03-20	1.88	2.00	1.88	2.00	9598
1992-03-23	2.00	2.00	1.94	2.00	19800
1992-03-24	1.81	2.13	1.81	2.13	798
1992-03-30	1.75	2.00	1.75	2.00	26199
1992-04-01	1.75	1.75	1.75	1.75	9198
1992-04-02	1.97	2.06	1.81	1.97	34599
1992-04-03	1.88	2.00	1.81	1.81	24998
1992-04-06	1.75	1.88	1.75	1.88	26598
1992-04-08	1.75	1.94	1.63	1.63	27398
1992-04-09	1.63	1.81	1.50	1.75	17998
1992-04-10	1.75	1.75	1.50	1.50	598
1992-04-13	1.50	1.75	1.50	1.50	30599
1992-04-15	1.75	1.75	1.75	1.75	198
1992-04-16	1.56	1.69	1.56	1.69	11998
1992-04-21	1.75	1.75	1.63	1.63	5198
1992-04-22	1.75	1.75	1.75	1.75	8399
1992-04-24	1.75	2.00	1.75	1.75	3399
1992-04-28	2.00	2.00	1.88	2.00	4798
1992-04-29	2.00	2.00	2.00	2.00	1799
1992-04-30	2.00	2.13	1.88	2.13	63199
1992-05-01	2.00	2.19	2.00	2.19	50399
1992-05-12	1.88	1.88	1.88	1.88	198
1992-05-13	2.00	2.00	2.00	2.00	1999
1992-05-14	1.88	1.88	1.88	1.88	398
1992-05-15	1.88	2.00	1.88	2.00	15598
1992-05-18	1.88	2.00	1.81	1.81	29999
1992-05-21	1.75	2.00	1.75	2.00	1999
1992-05-22	1.75	1.75	1.75	1.75	1999
1992-05-27	1.75	1.75	1.75	1.75	1999
1992-05-28	1.75	1.75	1.75	1.75	4998
1992-06-01	1.75	1.94	1.75	1.75	20798
1992-06-05	1.75	2.00	1.75	2.00	18999
1992-06-09	1.75	1.75	1.75	1.75	598
1992-06-10	1.75	1.75	1.75	1.75	2998
1992-06-17	1.88	1.88	1.88	1.88	398
1992-06-19	1.75	2.00	1.63	1.81	74399
1992-06-22	1.88	1.88	1.88	1.88	598
1992-06-23	1.63	1.63	1.63	1.63	998
1992-06-25	1.63	1.63	1.63	1.63	2998
1992-06-26	1.88	1.88	1.63	1.63	1399
1992-06-29	1.63	1.63	1.63	1.63	3599
1992-06-30	2.00	2.00	1.63	1.94	24598
1992-07-01	1.72	1.72	1.63	1.63	18598
1992-07-02	1.75	1.88	1.75	1.81	4998
1992-07-06	1.81	1.81	1.81	1.81	998
1992-07-07	1.75	1.75	1.63	1.63	1999
1992-07-08	1.75	1.75	1.75	1.75	998
1992-07-09	1.88	1.88	1.63	1.63	6399
1992-07-10	1.69	2.00	1.63	2.00	89999
1992-07-13	1.69	1.88	1.69	1.88	2998
1992-07-16	1.63	1.63	1.63	1.63	3999
1992-07-20	1.88	1.94	1.63	1.63	53398
1992-07-22	1.63	1.63	1.63	1.63	1799
1992-07-23	1.63	1.63	1.63	1.63	198
1992-07-27	1.63	1.63	1.63	1.63	598
1992-07-29	1.63	1.63	1.63	1.63	3799
1992-07-30	1.63	1.63	1.63	1.63	998
1992-07-31	1.63	1.63	1.63	1.63	1999
1992-08-03	1.81	2.00	1.81	2.00	4397
1992-08-06	1.63	1.63	1.63	1.63	998
1992-08-10	1.63	1.63	1.63	1.63	198
1992-08-11	1.63	1.63	1.63	1.63	1999
1992-08-14	1.63	1.63	1.63	1.63	398
1992-08-17	1.63	1.75	1.13	1.13	80198
1992-08-18	1.25	1.63	1.25	1.25	28597
1992-08-19	1.38	1.38	1.13	1.13	26199
1992-08-20	1.50	1.50	1.38	1.38	1399
1992-08-21	1.38	1.38	1.38	1.38	5999
1992-08-24	1.13	1.25	1.13	1.25	23399
1992-08-25	1.25	1.50	1.19	1.38	17399
1992-08-26	1.31	1.31	1.31	1.31	1999
1992-08-27	1.13	1.13	1.13	1.13	998
1992-08-28	1.13	1.31	1.13	1.31	1799
1992-09-02	1.31	1.31	1.31	1.31	1999
1992-09-08	1.44	1.44	1.44	1.44	3999
1992-09-10	1.25	1.38	1.25	1.38	11998
1992-09-11	1.38	1.38	1.38	1.38	998
1992-09-15	1.44	1.44	1.13	1.44	10199
1992-09-16	1.31	1.44	1.25	1.44	1799
1992-09-17	1.25	1.25	1.25	1.25	998
1992-09-18	1.25	1.44	1.25	1.44	798
1992-09-21	1.25	1.38	1.25	1.38	19998
1992-09-22	1.44	1.50	1.38	1.50	20198
1992-09-25	1.38	1.38	1.25	1.25	2598
1992-09-28	1.25	1.56	1.25	1.56	1799
1992-09-29	1.63	1.63	1.63	1.63	1999
1992-10-02	1.25	1.25	1.25	1.25	198
1992-10-07	1.50	1.50	1.25	1.25	2398
1992-10-09	1.25	1.63	1.25	1.63	8199
1992-10-12	1.50	1.50	1.44	1.44	19199
1992-10-14	1.63	1.63	1.25	1.50	14198
1992-10-21	1.38	1.38	1.38	1.38	998
1992-10-23	1.50	1.56	1.41	1.44	26998
1992-10-28	1.63	1.63	1.63	1.63	5599
1992-10-30	1.50	1.63	1.50	1.63	1199
1992-11-02	1.44	1.63	1.44	1.50	3198
1992-11-03	1.75	1.75	1.75	1.75	198
1992-11-04	1.56	1.63	1.56	1.63	4998
1992-11-05	1.50	1.63	1.50	1.63	15998
1992-11-06	1.56	1.63	1.56	1.63	5999
1992-11-09	1.50	1.50	1.50	1.50	1999
1992-11-10	1.50	1.63	1.50	1.50	50798
1992-11-11	1.63	1.63	1.50	1.50	10799
1992-11-12	1.50	1.50	1.50	1.50	2998
1992-11-13	1.50	1.50	1.50	1.50	2998
1992-11-16	1.50	1.63	1.38	1.63	1799
1992-11-18	1.31	1.44	1.31	1.44	3999
1992-11-19	1.56	1.75	1.50	1.75	56399
1992-11-20	1.69	1.75	1.69	1.75	4598
1992-11-23	1.75	1.75	1.50	1.50	1799
1992-11-24	1.50	1.50	1.50	1.50	3999
1992-11-25	1.75	1.75	1.75	1.75	598
1992-11-27	1.75	1.75	1.69	1.69	2197
1992-12-01	1.44	1.44	1.44	1.44	9999
1992-12-02	1.44	1.63	1.44	1.63	45799
1992-12-03	1.44	1.63	1.44	1.63	2197
1992-12-07	1.50	1.63	1.44	1.63	32997
1992-12-08	1.63	1.63	1.50	1.50	7398
1992-12-09	1.56	1.63	1.44	1.63	60999
1992-12-10	1.44	1.63	1.44	1.56	17998
1992-12-11	1.44	1.44	1.44	1.44	998
1992-12-14	1.44	1.63	1.44	1.50	7398
1992-12-15	1.50	1.63	1.50	1.50	9999
1992-12-16	1.50	1.50	1.50	1.50	798
1992-12-18	1.63	1.63	1.56	1.63	9999
1992-12-21	1.50	1.63	1.50	1.63	13998
1992-12-22	1.75	1.75	1.75	1.75	598
1992-12-23	1.63	1.75	1.63	1.75	8599
1992-12-28	1.75	1.75	1.75	1.75	1999
1992-12-30	1.63	1.88	1.63	1.88	9398
1992-12-31	1.63	1.88	1.63	1.88	2998
1993-01-04	1.63	1.69	1.63	1.69	11000
1993-01-05	2.00	2.00	1.75	1.75	2197
1993-01-06	1.75	1.75	1.75	1.75	198
1993-01-07	1.75	2.00	1.75	1.91	321200
1993-01-08	1.88	2.13	1.88	2.13	5198
1993-01-11	1.88	2.13	1.88	2.13	13998
1993-01-12	2.25	2.25	1.88	1.88	798
1993-01-13	2.00	2.13	2.00	2.13	11000
1993-01-15	1.88	2.13	1.88	2.13	1799
1993-01-18	1.94	1.94	1.94	1.94	27999
1993-01-25	2.25	2.50	2.13	2.13	15598
1993-01-26	2.50	2.50	2.13	2.25	8399
1993-01-27	2.13	2.13	2.13	2.13	398
1993-01-29	2.13	2.13	2.13	2.13	398
1993-02-03	2.25	2.38	2.25	2.31	60398
1993-02-04	2.38	2.38	2.13	2.19	20798
1993-02-05	2.38	2.38	2.38	2.38	6597
1993-02-08	2.38	2.38	2.25	2.25	2598
1993-02-10	2.13	2.13	2.13	2.13	398
1993-02-12	2.50	2.50	2.50	2.50	198
1993-02-16	2.50	2.50	2.25	2.25	2798
1993-02-18	2.38	2.38	2.38	2.38	998
1993-02-19	2.13	2.38	2.00	2.38	166799
1993-02-22	2.31	2.31	2.31	2.31	798
1993-02-23	2.13	2.38	2.13	2.25	1799
1993-02-24	2.38	2.38	2.13	2.25	5398
1993-02-25	2.25	2.50	2.25	2.28	5599
1993-02-26	2.25	2.50	2.25	2.25	13998
1993-03-01	2.38	2.38	2.31	2.31	17597
1993-03-03	2.38	2.38	2.31	2.31	125998
1993-03-05	2.50	2.50	2.25	2.50	6998
1993-03-09	2.25	2.50	2.25	2.31	11000
1993-03-10	2.50	2.50	2.31	2.31	43599
1993-03-11	2.50	2.50	2.50	2.50	398
1993-03-12	2.50	2.50	2.50	2.50	198
1993-03-16	2.44	2.44	2.25	2.25	398
1993-03-18	2.25	2.25	2.25	2.25	1999
1993-03-19	2.25	2.25	2.25	2.25	398
1993-03-22	2.25	2.25	2.25	2.25	198
1993-03-25	2.25	2.34	2.25	2.28	93999
1993-03-26	2.38	2.38	2.25	2.28	25599
1993-03-29	2.38	2.38	2.13	2.16	7398
1993-03-31	2.13	2.13	2.13	2.13	3999
1993-04-02	2.13	2.13	2.13	2.13	3999
1993-04-05	2.13	2.13	2.13	2.13	3999
1993-04-07	2.13	2.13	2.13	2.13	1999
1993-04-08	2.13	2.38	2.13	2.38	1399
1993-04-14	2.13	2.38	2.13	2.38	4598
1993-04-15	2.13	2.13	2.13	2.13	1999
1993-04-19	2.25	2.25	2.13	2.25	6399
1993-04-21	2.13	2.38	2.13	2.25	61998
1993-04-23	2.38	2.38	2.25	2.25	3999
1993-04-26	2.38	2.38	2.38	2.38	198
1993-04-27	2.19	2.19	2.13	2.13	11000
1993-04-28	2.13	2.13	2.13	2.13	1999
1993-04-29	2.16	2.16	2.13	2.13	17998
1993-05-03	2.25	2.25	2.13	2.13	149998
1993-05-04	2.13	2.25	2.13	2.13	242198
1993-05-07	2.13	2.13	2.13	2.13	398
1993-05-10	2.25	2.38	2.13	2.38	37798
1993-05-11	2.13	2.19	2.13	2.19	12999
1993-05-17	2.31	2.31	2.13	2.13	57998
1993-05-18	2.13	2.25	2.13	2.25	998
1993-05-25	2.13	2.13	2.13	2.13	998
1993-05-26	2.31	2.31	2.19	2.25	76599
1993-05-27	2.13	2.13	2.13	2.13	598
1993-06-02	2.13	2.13	2.13	2.13	998
1993-06-10	2.13	2.13	2.13	2.13	2398
1993-06-11	2.16	2.16	2.16	2.16	3999
1993-06-16	2.25	2.31	2.25	2.31	15998
1993-06-17	2.25	2.31	2.25	2.31	83998
1993-06-18	2.13	2.13	2.13	2.13	998
1993-06-21	2.13	2.31	2.13	2.25	57197
1993-06-22	2.31	2.31	2.13	2.25	120199
1993-06-23	2.31	2.31	2.25	2.25	134197
1993-06-24	2.25	2.25	2.25	2.25	398
1993-06-28	2.28	2.28	2.19	2.19	102198
1993-06-29	2.28	2.28	2.28	2.28	9999
1993-06-30	2.22	2.28	2.22	2.28	82799
1993-07-01	2.25	2.25	2.25	2.25	5999
1993-07-02	2.28	2.28	2.13	2.16	18799
1993-07-06	2.19	2.28	2.19	2.28	106598
1993-07-07	2.19	2.28	2.16	2.19	81400
1993-07-08	2.13	2.28	2.13	2.28	62198
1993-07-09	2.31	2.31	2.31	2.31	998
1993-07-12	2.19	2.19	2.13	2.13	11998
1993-07-13	2.13	2.25	2.13	2.19	46598
1993-07-14	2.13	2.25	2.13	2.25	29799
1993-07-15	2.13	2.25	2.13	2.25	11998
1993-07-19	2.13	2.13	2.13	2.13	198
1993-07-21	2.13	2.13	2.13	2.13	8998
1993-07-23	2.13	2.13	2.13	2.13	398
1993-07-27	2.22	2.22	2.13	2.13	100599
1993-07-29	2.13	2.25	2.13	2.25	86598
1993-08-04	2.13	2.16	2.13	2.13	44998
1993-08-09	2.19	2.31	2.13	2.13	56999
1993-08-10	2.31	2.31	2.13	2.13	22198
1993-08-12	2.13	2.13	2.13	2.13	1999
1993-08-13	2.16	2.16	2.16	2.16	1999
1993-08-20	2.13	2.19	1.88	1.88	50998
1993-08-23	1.75	1.75	1.75	1.75	2398
1993-08-24	1.75	1.75	1.75	1.75	998
1993-08-25	1.94	1.94	1.94	1.94	1999
1993-08-26	1.75	1.75	1.75	1.75	1999
1993-08-27	2.13	2.13	2.13	2.13	198
1993-08-30	2.13	2.13	2.13	2.13	798
1993-08-31	2.06	2.13	1.88	2.00	5198
1993-09-02	2.13	2.13	2.13	2.13	798
1993-09-03	2.13	2.13	2.13	2.13	1999
1993-09-09	2.00	2.00	1.63	1.63	2400
1993-09-15	2.00	2.00	2.00	2.00	600
1993-09-17	1.63	2.00	1.63	2.00	2800
1993-09-20	1.81	1.81	1.81	1.81	200
1993-09-23	1.88	1.88	1.88	1.88	400
1993-10-01	1.81	1.81	1.81	1.81	15000
1993-10-05	1.75	1.75	1.75	1.75	1400
1993-10-06	1.81	1.81	1.81	1.81	1000
1993-10-07	1.75	1.88	1.75	1.88	400
1993-10-08	1.88	1.88	1.88	1.88	3000
1993-10-11	1.94	1.94	1.94	1.94	1400
1993-10-12	1.75	1.75	1.75	1.75	2400
1993-10-13	2.00	2.00	2.00	2.00	2000
1993-10-15	2.00	2.03	1.94	1.94	105400
1993-10-19	2.00	2.00	2.00	2.00	12000
1993-10-20	2.00	2.00	2.00	2.00	400
1993-10-27	1.81	1.81	1.81	1.81	200
1993-10-28	2.00	2.00	2.00	2.00	1000
1993-10-29	2.00	2.00	2.00	2.00	4000
1993-11-01	2.00	2.00	1.81	1.94	17600
1993-11-05	1.81	1.94	1.81	1.88	48200
1993-11-10	2.13	2.13	2.00	2.00	13600
1993-11-12	2.00	2.00	2.00	2.00	6000
1993-11-17	1.81	1.81	1.81	1.81	1600
1993-11-19	1.88	2.00	1.81	1.94	109400
1993-11-22	2.00	2.00	1.81	1.81	29200
1993-11-23	1.81	1.81	1.63	1.75	69400
1993-11-24	1.63	1.63	1.63	1.63	600
1993-11-30	1.63	1.63	1.56	1.63	166800
1993-12-01	1.69	1.75	1.69	1.75	26800
1993-12-02	1.69	1.81	1.63	1.75	40000
1993-12-03	1.69	1.75	1.69	1.75	6200
1993-12-06	1.69	1.69	1.63	1.63	3400
1993-12-07	1.75	1.75	1.75	1.75	3600
1993-12-08	1.75	1.75	1.72	1.75	21000
1993-12-09	1.69	1.69	1.69	1.69	9400
1993-12-10	1.75	1.75	1.75	1.75	4000
1993-12-13	1.75	1.75	1.69	1.75	32600
1993-12-14	1.81	1.81	1.81	1.81	3800
1993-12-15	1.81	1.81	1.69	1.69	30600
1993-12-16	1.81	1.88	1.78	1.81	8800
1993-12-17	1.88	1.88	1.81	1.81	17400
1993-12-20	1.94	1.94	1.88	1.88	4000
1993-12-21	1.81	1.94	1.81	1.88	5800
1993-12-22	1.81	1.94	1.81	1.94	16600
1993-12-23	1.94	1.94	1.88	1.88	39800
1993-12-27	1.94	1.94	1.94	1.94	24400
1993-12-28	1.91	1.91	1.91	1.91	22000
1993-12-29	1.88	1.88	1.88	1.88	800
1993-12-30	1.88	1.94	1.88	1.94	10200
1993-12-31	1.88	1.94	1.88	1.88	36800
1994-01-03	1.91	1.94	1.91	1.94	81800
1994-01-04	1.94	1.94	1.94	1.94	8000
1994-01-05	1.88	1.88	1.88	1.88	600
1994-01-06	1.91	1.91	1.91	1.91	2600
1994-01-07	1.88	1.94	1.88	1.94	4600
1994-01-10	1.94	1.94	1.88	1.88	7800
1994-01-11	1.88	2.00	1.88	2.00	5800
1994-01-12	2.00	2.00	1.94	1.94	5000
1994-01-14	1.88	2.00	1.88	2.00	52000
1994-01-17	2.00	2.00	1.97	1.97	8000
1994-01-19	2.00	2.00	2.00	2.00	6000
1994-01-20	2.00	2.00	1.94	2.00	36200
1994-01-21	2.00	2.13	1.94	2.00	22200
1994-01-24	2.00	2.44	2.00	2.19	154600
1994-01-25	2.38	2.38	2.13	2.38	23400
1994-01-26	2.38	2.38	2.13	2.38	9200
1994-01-27	2.25	2.25	2.19	2.19	8600
1994-01-28	2.38	2.38	2.38	2.38	400
1994-01-31	2.25	2.38	2.19	2.38	70800
1994-02-01	2.25	2.38	2.25	2.25	39400
1994-02-02	2.38	2.38	2.34	2.34	10200
1994-02-03	2.38	2.56	2.38	2.44	42200
1994-02-04	2.44	2.44	2.44	2.44	2800
1994-02-09	2.38	2.56	2.38	2.38	25600
1994-02-14	2.56	2.56	2.56	2.56	600
1994-02-16	2.50	2.56	2.50	2.56	11000
1994-02-17	2.38	2.38	2.38	2.38	600
1994-02-18	2.56	2.88	2.50	2.88	50600
1994-02-22	2.88	2.94	2.75	2.94	62800
1994-02-23	3.00	3.00	2.75	2.88	33800
1994-02-24	2.91	3.13	2.81	3.06	413600
1994-02-25	3.25	3.25	3.00	3.25	30000
1994-02-28	3.25	3.25	3.00	3.25	32200
1994-03-01	3.25	3.25	3.00	3.00	8200
1994-03-02	3.00	3.00	3.00	3.00	1000
1994-03-03	3.00	3.25	3.00	3.25	86000
1994-03-04	3.25	3.25	3.13	3.13	10000
1994-03-07	3.25	3.25	3.13	3.25	76600
1994-03-08	3.19	3.25	3.19	3.25	92600
1994-03-09	3.25	3.25	3.19	3.19	14400
1994-03-10	3.31	3.31	3.19	3.25	11600
1994-03-11	3.19	3.31	3.19	3.25	15000
1994-03-14	3.25	3.44	3.13	3.44	47000
1994-03-15	3.44	3.50	3.31	3.47	79000
1994-03-16	3.44	3.50	3.31	3.50	34800
1994-03-17	3.50	3.69	3.50	3.69	64800
1994-03-18	3.69	3.75	3.56	3.56	106400
1994-03-21	3.75	3.75	3.75	3.75	1600
1994-03-22	3.56	3.75	3.56	3.56	6800
1994-03-23	3.56	3.69	3.56	3.59	26600
1994-03-24	3.56	3.63	3.44	3.50	69600
1994-03-25	3.38	3.44	3.38	3.38	4000
1994-03-28	3.38	3.38	3.38	3.38	5600
1994-03-29	3.44	3.44	3.25	3.31	9400
1994-03-30	3.31	3.44	3.31	3.38	26400
1994-03-31	3.38	3.44	3.38	3.44	25000
1994-04-04	3.38	3.38	3.19	3.38	20800
1994-04-05	3.38	3.50	3.38	3.50	16000
1994-04-06	3.56	3.56	3.38	3.38	6000
1994-04-07	3.38	3.50	3.38	3.50	1000
1994-04-08	3.38	3.63	3.38	3.56	4600
1994-04-11	3.63	3.63	3.38	3.38	4200
1994-04-12	3.38	3.63	3.38	3.63	32000
1994-04-13	3.38	3.38	3.38	3.38	2000
1994-04-14	3.38	3.56	3.31	3.56	23000
1994-04-15	3.31	3.31	3.31	3.31	200
1994-04-18	3.31	3.44	3.19	3.31	36000
1994-04-19	3.25	3.31	3.19	3.31	21800
1994-04-20	3.19	3.25	3.03	3.13	50200
1994-04-21	3.00	3.00	3.00	3.00	2000
1994-04-22	2.88	3.13	2.88	3.13	13000
1994-04-25	2.81	3.00	2.63	2.63	57000
1994-04-26	2.75	2.75	2.63	2.63	5400
1994-04-28	2.56	2.81	2.56	2.81	22400
1994-04-29	2.75	2.81	2.75	2.81	42000
1994-05-02	2.69	2.81	2.69	2.81	51000
1994-05-03	2.94	2.94	2.88	2.88	3600
1994-05-04	2.69	2.69	2.69	2.69	2000
1994-05-09	2.69	2.88	2.69	2.69	7000
1994-05-12	2.75	2.88	2.75	2.88	118200
1994-05-13	2.75	2.88	2.75	2.88	21200
1994-05-16	2.94	2.94	2.94	2.94	200
1994-05-19	2.75	2.75	2.75	2.75	200
1994-05-20	2.75	2.75	2.75	2.75	5200
1994-05-23	2.88	2.88	2.88	2.88	3400
1994-05-24	2.75	2.75	2.75	2.75	400
1994-05-27	2.75	2.75	2.75	2.75	200
1994-05-31	2.75	2.81	2.75	2.81	7800
1994-06-01	2.88	2.88	2.81	2.81	20000
1994-06-02	2.81	2.84	2.81	2.81	30000
1994-06-06	2.81	2.81	2.81	2.81	1000
1994-06-07	2.75	2.81	2.75	2.81	1800
1994-06-10	2.75	2.88	2.75	2.75	2200
1994-06-13	2.75	2.94	2.75	2.88	11000
1994-06-14	2.81	2.88	2.75	2.81	18000
1994-06-16	2.94	2.94	2.75	2.75	53400
1994-06-17	2.81	2.81	2.75	2.75	22800
1994-06-20	2.94	2.94	2.88	2.88	4400
1994-06-22	2.88	2.88	2.75	2.75	2800
1994-06-27	2.75	2.75	2.75	2.75	3000
1994-06-28	2.81	2.94	2.81	2.94	4000
1994-06-29	2.63	2.63	2.63	2.63	3000
1994-06-30	2.63	2.94	2.63	2.94	26400
1994-07-01	2.69	2.75	2.63	2.63	10000
1994-07-06	3.00	3.00	3.00	3.00	2000
1994-07-07	3.00	3.00	2.88	2.88	11800
1994-07-11	2.63	2.75	2.50	2.75	24800
1994-07-12	2.56	2.56	2.56	2.56	10000
1994-07-13	2.44	2.44	2.44	2.44	1000
1994-07-14	2.63	2.63	2.44	2.50	29000
1994-07-18	2.75	2.75	2.56	2.63	121000
1994-07-21	2.50	2.50	2.50	2.50	1600
1994-07-25	2.75	2.75	2.56	2.69	37200
1994-07-26	2.78	2.88	2.63	2.63	92000
1994-07-27	2.84	2.84	2.84	2.84	1200
1994-07-28	2.88	2.88	2.88	2.88	600
1994-07-29	2.63	2.63	2.63	2.63	2200
1994-08-03	2.63	2.63	2.63	2.63	2400
1994-08-08	2.69	2.94	2.69	2.94	12200
1994-08-12	2.81	2.81	2.81	2.81	2000
1994-08-15	3.00	3.00	2.75	2.75	4600
1994-08-16	2.81	2.81	2.81	2.81	4000
1994-08-18	2.69	2.75	2.69	2.75	5400
1994-08-22	2.88	2.88	2.88	2.88	2000
1994-08-23	3.00	3.00	3.00	3.00	800
1994-08-24	3.06	3.06	3.06	3.06	4000
1994-08-25	3.00	3.13	3.00	3.13	8600
1994-08-26	3.13	3.19	3.00	3.06	26000
1994-08-29	2.88	3.13	2.88	3.00	13000
1994-08-30	2.88	2.94	2.88	2.94	13600
1994-08-31	3.00	3.00	3.00	3.00	14000
1994-09-06	3.06	3.06	3.06	3.06	2000
1994-09-09	2.88	3.06	2.88	3.06	12800
1994-09-12	2.94	3.06	2.94	3.06	12600
1994-09-13	3.13	3.13	3.00	3.06	38400
1994-09-16	2.94	2.94	2.94	2.94	200
1994-09-26	2.94	2.94	2.94	2.94	400
1994-09-28	3.06	3.13	3.06	3.06	60000
1994-09-30	2.94	2.94	2.94	2.94	800
1994-10-03	2.94	2.94	2.94	2.94	2000
1994-10-05	2.88	2.88	2.75	2.75	15200
1994-10-06	2.94	2.94	2.81	2.81	2000
1994-10-10	2.69	2.69	2.69	2.69	200
1994-10-12	2.94	2.94	2.69	2.81	10600
1994-10-13	2.88	2.88	2.78	2.78	24400
1994-10-17	2.69	2.88	2.63	2.75	80400
1994-10-18	2.63	2.63	2.63	2.63	600
1994-10-19	2.63	2.75	2.63	2.75	24600
1994-10-20	2.75	2.75	2.75	2.75	2000
1994-10-24	2.88	2.88	2.69	2.69	1800
1994-10-25	2.69	2.69	2.69	2.69	200
1994-10-26	2.78	2.78	2.78	2.78	200
1994-10-31	2.88	2.88	2.88	2.88	2800
1994-11-01	2.75	2.75	2.75	2.75	2000
1994-11-03	2.69	2.69	2.69	2.69	200
1994-11-07	2.78	2.78	2.78	2.78	20000
1994-11-09	2.69	2.69	2.69	2.69	1000
1994-11-10	2.69	2.69	2.69	2.69	200
1994-11-11	2.69	2.69	2.69	2.69	4000
1994-11-17	2.75	2.88	2.69	2.69	27000
1994-11-18	2.50	2.50	2.50	2.50	2000
1994-11-21	2.53	2.56	2.53	2.56	10000
1994-11-22	2.63	2.75	2.50	2.69	29200
1994-11-23	2.69	2.75	2.50	2.50	20400
1994-11-29	2.50	2.63	2.50	2.63	31000
1994-11-30	2.63	2.63	2.63	2.63	48400
1994-12-01	2.50	2.63	2.50	2.63	77000
1994-12-02	2.50	2.56	2.50	2.50	9400
1994-12-05	2.50	2.50	2.50	2.50	600
1994-12-06	2.44	2.44	2.44	2.44	200
1994-12-12	2.63	2.63	2.44	2.44	1400
1994-12-14	2.44	2.63	2.44	2.63	8600
1994-12-15	2.44	2.44	2.44	2.44	6200
1994-12-16	2.38	2.50	2.25	2.27	52000
1994-12-20	2.25	2.25	2.25	2.25	3000
1994-12-21	2.31	2.38	2.25	2.25	30000
1994-12-22	2.31	2.50	2.25	2.50	156600
1994-12-23	2.25	2.25	2.25	2.25	1000
1994-12-27	2.25	2.25	2.25	2.25	1000
1994-12-29	2.50	2.50	2.50	2.50	1000
1994-12-30	2.50	2.50	2.25	2.25	9200
1995-01-03	2.50	2.50	2.25	2.25	1600
1995-01-04	2.50	2.50	2.50	2.50	400
1995-01-06	2.50	2.50	2.50	2.50	800
1995-01-09	2.50	2.63	2.38	2.53	55800
1995-01-10	2.69	2.69	2.69	2.69	2000
1995-01-11	2.69	2.69	2.63	2.63	800
1995-01-13	2.50	2.69	2.50	2.69	400
1995-01-16	2.50	2.63	2.50	2.50	9400
1995-01-17	2.50	2.69	2.50	2.69	32800
1995-01-18	2.69	2.69	2.50	2.69	11000
1995-01-19	2.56	2.69	2.50	2.63	103400
1995-01-20	2.50	2.75	2.50	2.63	41600
1995-01-23	2.75	2.75	2.75	2.75	400
1995-01-24	2.56	2.63	2.56	2.56	2200
1995-01-25	2.75	2.81	2.75	2.81	6000
1995-01-26	2.88	2.88	2.88	2.88	400
1995-01-27	2.88	2.88	2.88	2.88	5000
1995-01-30	2.69	2.88	2.69	2.81	4000
1995-02-02	2.88	2.94	2.88	2.94	5400
1995-02-09	3.00	3.00	3.00	3.00	600
1995-02-10	2.75	2.88	2.75	2.88	4200
1995-02-15	2.75	3.00	2.75	3.00	3400
1995-02-21	3.00	3.13	2.88	3.00	39200
1995-02-24	3.06	3.06	2.94	2.94	12000
1995-02-27	3.06	3.06	3.00	3.00	22800
1995-03-02	2.81	2.81	2.81	2.81	400
1995-03-07	2.75	2.84	2.75	2.75	33600
1995-03-08	2.78	2.78	2.78	2.78	3000
1995-03-10	2.69	2.69	2.69	2.69	200
1995-03-14	2.69	2.72	2.69	2.72	80400
1995-03-15	2.69	2.69	2.69	2.69	1200
1995-03-16	2.69	2.69	2.69	2.69	150000
1995-03-17	2.69	2.72	2.69	2.72	8000
1995-03-20	2.69	2.69	2.69	2.69	800
1995-03-21	2.94	2.94	2.94	2.94	14000
1995-03-22	2.91	2.91	2.81	2.81	18000
1995-03-23	2.69	2.69	2.69	2.69	600
1995-03-24	2.69	2.69	2.69	2.69	200
1995-03-29	2.69	2.75	2.69	2.72	14800
1995-03-31	2.69	2.75	2.69	2.75	23200
1995-04-06	2.69	2.69	2.69	2.69	1200
1995-04-13	2.69	2.75	2.69	2.75	9400
1995-04-18	2.69	2.75	2.69	2.75	20200
1995-04-19	2.69	2.75	2.69	2.75	68600
1995-04-20	2.69	2.69	2.69	2.69	200
1995-04-21	2.75	3.00	2.69	2.91	65600
1995-04-24	2.75	2.75	2.75	2.75	1000
1995-04-25	2.75	2.88	2.75	2.88	5800
1995-04-27	2.75	2.75	2.75	2.75	400
1995-04-28	2.81	2.81	2.81	2.81	400
1995-05-02	2.69	2.69	2.69	2.69	270600
1995-05-04	2.75	2.75	2.75	2.75	1000
1995-05-08	2.75	3.06	2.75	2.75	7200
1995-05-09	2.78	3.06	2.78	2.88	33600
1995-05-10	2.84	2.91	2.75	2.75	95800
1995-05-11	2.75	2.75	2.75	2.75	2600
1995-05-17	2.75	2.75	2.75	2.75	2600
1995-05-22	2.94	2.94	2.75	2.75	4000
1995-05-23	2.75	2.75	2.69	2.69	51800
1995-05-24	2.75	2.75	2.69	2.69	15400
1995-05-25	2.75	2.75	2.69	2.69	24000
1995-05-26	2.81	2.81	2.75	2.75	24200
1995-05-31	2.69	2.69	2.69	2.69	5200
1995-06-01	2.69	2.69	2.69	2.69	1800
1995-06-06	2.72	2.88	2.69	2.88	22000
1995-06-07	2.63	2.88	2.63	2.81	70200
1995-06-08	2.81	2.81	2.69	2.81	16200
1995-06-09	2.63	2.81	2.63	2.63	17600
1995-06-12	2.63	2.81	2.63	2.69	22800
1995-06-13	2.66	2.81	2.63	2.81	67400
1995-06-14	2.81	2.81	2.69	2.81	22600
1995-06-15	2.81	2.81	2.81	2.81	6000
1995-06-16	2.81	2.81	2.81	2.81	2000
1995-06-19	2.81	2.81	2.81	2.81	2000
1995-06-20	2.69	2.81	2.66	2.66	72000
1995-06-21	2.81	2.81	2.75	2.81	11000
1995-06-22	2.81	2.81	2.63	2.81	134400
1995-06-23	2.63	2.75	2.63	2.75	9200
1995-06-26	2.63	2.75	2.50	2.75	13800
1995-06-27	2.75	2.75	2.50	2.50	11000
1995-06-28	2.69	2.69	2.69	2.69	1000
1995-06-29	2.59	2.81	2.50	2.81	222800
1995-06-30	2.81	2.81	2.81	2.81	1000
1995-07-05	2.56	2.56	2.56	2.56	4400
1995-07-06	2.81	2.81	2.81	2.81	2200
1995-07-07	2.56	2.81	2.56	2.56	5400
1995-07-10	2.56	2.56	2.56	2.56	400
1995-07-11	2.56	2.81	2.56	2.81	15000
1995-07-12	2.56	2.56	2.56	2.56	400
1995-07-13	2.56	2.75	2.56	2.56	24000
1995-07-14	2.69	2.69	2.56	2.56	14400
1995-07-17	2.81	2.81	2.56	2.56	800
1995-07-19	2.56	2.81	2.56	2.56	3400
1995-07-20	2.81	2.81	2.81	2.81	2000
1995-07-21	2.56	2.81	2.56	2.75	2000
1995-07-24	2.56	2.81	2.56	2.81	2200
1995-07-25	2.81	2.81	2.81	2.81	600
1995-07-26	2.56	2.63	2.56	2.63	24800
1995-07-27	2.69	2.69	2.69	2.69	20000
1995-07-31	2.81	2.81	2.75	2.75	7400
1995-08-01	2.63	2.63	2.63	2.63	2000
1995-08-03	2.63	2.63	2.63	2.63	2000
1995-08-04	2.50	2.69	2.50	2.69	2400
1995-08-07	2.63	2.63	2.63	2.63	1400
1995-08-14	2.69	2.69	2.69	2.69	1000
1995-08-15	2.50	2.63	2.50	2.63	83600
1995-08-21	2.75	2.75	2.75	2.75	3000
1995-08-22	2.38	2.50	2.25	2.50	69600
1995-08-23	2.56	2.56	2.38	2.38	5600
1995-08-24	2.38	2.50	2.38	2.50	8400
1995-08-25	2.44	2.44	2.44	2.44	12000
1995-08-28	2.44	2.50	2.44	2.50	8400
1995-09-01	2.38	2.50	2.38	2.50	66000
1995-09-05	2.38	2.38	2.38	2.38	400
1995-09-06	2.38	2.38	2.38	2.38	200
1995-09-11	2.44	2.44	2.44	2.44	6000
1995-09-12	2.38	2.56	2.38	2.38	8600
1995-09-13	2.56	2.56	2.56	2.56	2000
1995-09-14	2.56	2.56	2.50	2.56	11600
1995-09-15	2.44	2.56	2.44	2.44	8200
1995-09-18	2.44	2.50	2.44	2.50	5400
1995-09-21	2.31	2.31	2.31	2.31	600
1995-09-22	2.50	2.50	2.38	2.38	26000
1995-09-27	2.44	2.44	2.44	2.44	1200
1995-09-28	2.38	2.38	2.38	2.38	2000
1995-10-02	2.38	2.38	2.38	2.38	1400
1995-10-04	2.38	2.38	2.38	2.38	200
1995-10-05	2.38	2.50	2.38	2.50	37000
1995-10-09	2.44	2.44	2.38	2.38	9000
1995-10-10	2.25	2.31	2.25	2.31	7200
1995-10-12	2.44	2.50	2.38	2.50	42600
1995-10-13	2.44	2.50	2.44	2.44	1400
1995-10-16	2.38	2.38	2.38	2.38	1000
1995-10-20	2.38	2.38	2.38	2.38	2000
1995-10-23	2.31	2.38	2.25	2.31	17600
1995-10-25	2.25	2.25	2.25	2.25	8000
1995-10-26	2.25	2.38	2.25	2.38	13000
1995-11-01	2.31	2.38	2.25	2.25	6600
1995-11-02	2.38	2.44	2.38	2.44	11000
1995-11-03	2.38	2.38	2.38	2.38	1800
1995-11-07	2.31	2.31	2.31	2.31	200
1995-11-08	2.38	2.44	2.31	2.44	12200
1995-11-09	2.38	2.38	2.38	2.38	16000
1995-11-10	2.38	2.38	2.38	2.38	400
1995-11-13	2.41	2.44	2.38	2.44	21600
1995-11-14	2.38	2.41	2.38	2.38	23200
1995-11-15	2.38	2.44	2.31	2.33	77200
1995-11-20	2.25	2.25	2.25	2.25	3800
1995-11-21	2.25	2.25	2.25	2.25	200
1995-11-22	2.25	2.25	2.25	2.25	2600
1995-11-27	2.25	2.25	2.13	2.13	11400
1995-11-28	2.13	2.13	2.13	2.13	9000
1995-11-30	2.13	2.38	2.13	2.38	2400
1995-12-01	2.38	2.38	2.38	2.38	600
1995-12-04	2.25	2.25	2.25	2.25	15000
1995-12-05	2.25	2.25	2.25	2.25	8000
1995-12-06	2.13	2.13	2.13	2.13	600
1995-12-07	2.13	2.13	2.13	2.13	200
1995-12-08	2.13	2.38	2.13	2.38	4200
1995-12-12	2.19	2.19	2.19	2.19	11000
1995-12-13	2.13	2.38	2.13	2.13	3800
1995-12-14	2.31	2.31	2.13	2.13	2800
1995-12-15	2.22	2.22	2.13	2.13	4400
1995-12-18	2.13	2.13	2.13	2.13	5200
1995-12-19	2.13	2.13	2.13	2.13	11000
1995-12-20	2.19	2.19	1.94	2.06	95400
1995-12-21	2.00	2.00	1.94	1.94	2600
1995-12-22	2.03	2.19	2.03	2.06	9400
1995-12-26	2.19	2.19	2.06	2.06	21800
1995-12-27	2.06	2.19	2.06	2.19	5600
1995-12-28	2.19	2.19	2.06	2.06	2400
1995-12-29	2.13	2.19	2.06	2.19	7000
1996-01-02	2.19	2.19	2.06	2.19	20000
1996-01-03	2.19	2.31	2.19	2.31	800
1996-01-04	2.31	2.31	2.19	2.19	6800
1996-01-05	2.19	2.19	2.19	2.19	2000
1996-01-08	2.31	2.31	2.16	2.16	3600
1996-01-09	2.25	2.31	2.13	2.13	2600
1996-01-10	2.19	2.19	2.19	2.19	200
1996-01-11	2.19	2.19	2.06	2.06	800
1996-01-15	2.06	2.06	2.06	2.06	10400
1996-01-18	2.06	2.06	2.06	2.06	2000
1996-01-19	2.19	2.19	2.06	2.06	52800
1996-01-22	2.00	2.00	2.00	2.00	6400
1996-01-23	2.19	2.19	2.13	2.19	2400
1996-01-25	2.19	2.19	2.06	2.13	36000
1996-01-26	2.06	2.19	2.06	2.19	16600
1996-01-29	2.19	2.19	2.19	2.19	2000
1996-01-30	2.00	2.16	2.00	2.00	9800
1996-02-02	2.25	2.25	2.00	2.25	1800
1996-02-05	2.25	2.25	2.00	2.00	4600
1996-02-06	2.00	2.00	2.00	2.00	600
1996-02-07	2.00	2.06	2.00	2.06	3000
1996-02-08	2.06	2.06	2.00	2.00	5400
1996-02-09	2.00	2.25	2.00	2.25	4000
1996-02-12	2.00	2.00	2.00	2.00	200
1996-02-16	2.13	2.25	2.13	2.25	119400
1996-02-20	2.13	2.25	2.13	2.25	296000
1996-02-21	2.25	2.25	2.00	2.00	1000
1996-02-22	2.06	2.19	2.06	2.19	54800
1996-02-23	2.00	2.25	2.00	2.00	11800
1996-02-27	2.19	2.19	2.19	2.19	200
1996-02-28	2.19	2.19	2.00	2.06	42400
1996-02-29	2.19	2.19	2.19	2.19	61200
1996-03-01	2.19	2.19	2.00	2.19	7200
1996-03-04	2.19	2.19	2.00	2.00	400
1996-03-05	2.09	2.09	2.09	2.09	36000
1996-03-06	2.00	2.19	2.00	2.19	26000
1996-03-07	2.00	2.06	2.00	2.06	86000
1996-03-08	2.13	2.13	2.00	2.03	18200
1996-03-11	2.13	2.13	2.00	2.03	80200
1996-03-12	2.13	2.13	2.00	2.13	63200
1996-03-13	2.00	2.13	2.00	2.13	38400
1996-03-14	2.13	2.13	2.06	2.06	43000
1996-03-15	2.06	2.06	2.06	2.06	10600
1996-03-18	2.03	2.06	2.03	2.06	54200
1996-03-20	2.00	2.03	2.00	2.03	13800
1996-03-21	2.06	2.06	2.00	2.03	45200
1996-03-22	2.03	2.03	2.03	2.03	2000
1996-03-25	2.03	2.06	2.03	2.06	6800
1996-03-26	2.00	2.00	2.00	2.00	20400
1996-03-27	2.00	2.13	2.00	2.09	370200
1996-03-28	2.06	2.06	2.06	2.06	2000
1996-04-01	2.00	2.00	2.00	2.00	4000
1996-04-03	2.06	2.06	2.03	2.03	26000
1996-04-08	2.00	2.25	2.00	2.25	24600
1996-04-09	2.38	2.38	2.19	2.38	4200
1996-04-11	2.31	2.31	2.31	2.31	400
1996-04-12	2.25	2.25	2.25	2.25	10600
1996-04-16	2.38	2.63	2.31	2.63	38000
1996-04-17	2.50	2.63	2.50	2.63	135000
1996-04-18	2.50	2.78	2.50	2.78	59800
1996-04-19	2.63	2.63	2.56	2.56	24400
1996-04-22	2.56	2.56	2.56	2.56	2800
1996-04-23	2.56	2.63	2.56	2.56	22400
1996-04-24	2.53	2.53	2.53	2.53	15600
1996-04-29	2.44	2.53	2.44	2.53	43000
1996-04-30	2.44	2.44	2.38	2.41	19600
1996-05-01	2.38	2.38	2.38	2.38	200
1996-05-06	2.50	2.50	2.50	2.50	600
1996-05-07	2.38	2.50	2.38	2.50	7200
1996-05-08	2.44	2.44	2.38	2.38	51000
1996-05-10	2.50	2.50	2.50	2.50	6000
1996-05-13	2.50	2.50	2.50	2.50	6000
1996-05-14	2.44	2.44	2.38	2.38	9000
1996-05-17	2.56	2.56	2.38	2.38	4200
1996-05-20	2.38	2.38	2.38	2.38	6000
1996-05-21	2.38	2.56	2.38	2.56	2000
1996-05-23	2.38	2.38	2.38	2.38	6000
1996-05-24	2.56	2.56	2.47	2.56	8800
1996-05-30	2.50	2.69	2.50	2.69	31600
1996-05-31	2.63	2.63	2.63	2.63	1000
1996-06-03	2.69	2.75	2.56	2.75	7400
1996-06-04	2.56	2.56	2.56	2.56	2000
1996-06-06	2.63	2.63	2.63	2.63	1800
1996-06-13	2.69	3.06	2.69	2.97	54200
1996-06-14	2.88	2.88	2.88	2.88	4200
1996-06-17	2.88	3.06	2.88	3.06	12600
1996-06-18	3.06	3.06	2.88	2.88	11800
1996-06-19	2.88	2.88	2.88	2.88	2000
1996-06-21	2.88	2.91	2.88	2.91	30000
1996-06-24	3.00	3.00	2.97	2.97	1600
1996-06-25	3.00	3.00	2.88	2.94	69800
1996-06-26	2.94	2.94	2.88	2.88	73400
1996-06-27	2.88	2.88	2.88	2.88	3400
1996-06-28	3.00	3.00	2.81	2.81	12400
1996-07-01	2.75	2.75	2.75	2.75	800
1996-07-03	2.75	2.75	2.75	2.75	1200
1996-07-08	2.88	2.88	2.75	2.75	123400
1996-07-11	2.81	2.94	2.75	2.75	19400
1996-07-12	2.69	2.75	2.69	2.75	4200
1996-07-15	2.69	2.94	2.69	2.94	4000
1996-07-16	2.69	2.81	2.63	2.69	77000
1996-07-17	2.63	2.81	2.63	2.81	13600
1996-07-18	2.75	2.75	2.75	2.75	2000
1996-07-19	2.75	2.75	2.69	2.75	5400
1996-07-22	2.63	2.63	2.63	2.63	400
1996-07-24	2.63	2.75	2.56	2.69	22400
1996-07-30	2.63	2.63	2.63	2.63	400
1996-07-31	2.63	2.63	2.63	2.63	4000
1996-08-02	2.63	2.63	2.63	2.63	1000
1996-08-05	2.63	2.75	2.63	2.75	3000
1996-08-06	2.56	2.56	2.56	2.56	600
1996-08-07	2.75	2.75	2.56	2.66	11000
1996-08-08	2.56	2.69	2.56	2.56	18000
1996-08-09	2.69	2.69	2.69	2.69	20000
1996-08-15	2.56	2.56	2.56	2.56	11400
1996-08-19	2.69	3.25	2.69	3.00	269800
1996-08-20	3.13	3.63	2.88	3.44	311200
1996-08-21	3.44	3.44	3.19	3.44	85200
1996-08-22	3.44	3.56	3.25	3.56	87800
1996-08-23	3.56	4.06	3.44	4.06	289800
1996-08-26	4.25	4.38	4.06	4.25	469600
1996-08-27	4.38	4.38	4.06	4.25	129400
1996-08-28	4.25	4.25	3.88	4.06	130200
1996-08-29	4.00	4.00	3.56	3.75	64200
1996-08-30	3.50	3.75	3.50	3.75	62400
1996-09-03	3.50	3.88	3.50	3.75	127600
1996-09-04	3.81	3.81	3.63	3.69	8600
1996-09-05	3.63	3.75	3.56	3.69	27600
1996-09-06	3.56	3.69	3.56	3.56	25200
1996-09-09	3.56	3.75	3.56	3.75	10400
1996-09-10	3.56	3.75	3.56	3.75	5600
1996-09-11	3.75	3.75	3.56	3.63	3400
1996-09-12	3.56	3.69	3.44	3.50	18400
1996-09-13	3.63	3.63	3.38	3.63	54400
1996-09-16	3.63	3.88	3.38	3.88	87400
1996-09-17	3.88	4.00	3.75	3.94	46000
1996-09-18	3.75	3.94	3.75	3.75	14200
1996-09-19	3.75	3.94	3.75	3.88	33000
1996-09-20	3.81	4.00	3.81	3.81	49400
1996-09-23	4.00	4.00	3.81	3.94	4000
1996-09-24	4.00	4.13	3.94	4.06	70800
1996-09-25	4.13	4.13	3.94	3.94	17800
1996-09-26	3.94	4.19	3.94	4.13	13600
1996-09-27	4.19	4.38	4.13	4.38	122400
1996-09-30	4.50	4.69	4.44	4.56	260600
1996-10-01	4.50	4.69	4.50	4.63	137600
1996-10-02	4.63	4.88	4.50	4.81	217200
1996-10-03	4.81	4.81	4.56	4.69	131800
1996-10-04	4.63	4.75	4.56	4.69	17200
1996-10-07	4.69	4.75	4.50	4.50	100800
1996-10-08	4.50	4.63	3.94	4.06	214200
1996-10-09	4.00	4.13	3.75	3.88	134800
1996-10-10	3.94	4.00	3.81	3.81	46000
1996-10-11	3.81	3.94	3.81	3.81	11600
1996-10-14	3.94	3.94	3.81	3.88	32000
1996-10-15	3.81	4.06	3.81	3.94	34200
1996-10-16	4.06	4.06	3.81	4.00	80400
1996-10-17	4.00	4.13	3.88	4.06	37200
1996-10-18	4.00	4.13	3.88	3.88	55800
1996-10-21	3.88	4.00	3.88	3.88	54800
1996-10-22	3.99	3.99	3.88	3.88	1000
1996-10-23	3.88	3.88	3.75	3.75	89600
1996-10-24	3.88	4.00	3.81	4.00	13800
1996-10-25	4.00	4.00	3.81	3.88	40400
1996-10-28	3.88	4.13	3.88	4.13	54400
1996-10-29	4.00	4.13	4.00	4.00	10200
1996-10-30	4.13	4.13	4.00	4.06	17200
1996-10-31	4.03	4.19	3.94	4.19	67200
1996-11-01	4.06	4.25	4.06	4.25	38400
1996-11-04	4.31	4.56	4.13	4.50	105400
1996-11-05	4.63	4.69	4.50	4.50	98000
1996-11-06	4.56	4.56	4.38	4.38	42200
1996-11-07	4.38	4.63	4.38	4.44	75000
1996-11-08	4.63	4.69	4.45	4.63	38600
1996-11-11	4.63	4.75	4.50	4.63	59400
1996-11-12	4.69	4.88	4.69	4.88	18800
1996-11-13	4.69	4.88	4.69	4.88	15600
1996-11-14	4.81	4.81	4.69	4.81	25800
1996-11-15	4.81	4.81	4.56	4.56	98000
1996-11-18	4.75	4.75	4.44	4.44	48800
1996-11-19	4.56	4.56	4.38	4.44	12400
1996-11-20	4.50	4.69	4.44	4.50	16000
1996-11-21	4.44	4.63	4.44	4.50	4600
1996-11-22	4.63	4.63	4.44	4.44	3200
1996-11-25	5.00	5.38	4.94	5.31	551000
1996-11-26	5.50	6.19	5.44	5.88	524200
1996-11-27	5.81	5.81	5.44	5.56	276800
1996-11-29	5.56	5.56	5.44	5.50	115000
1996-12-02	5.50	5.69	5.50	5.63	346000
1996-12-03	5.75	6.06	5.69	5.88	267800
1996-12-04	5.94	6.13	5.81	5.94	164400
1996-12-05	6.06	6.06	5.88	6.00	157000
1996-12-06	5.63	6.00	5.50	5.81	245400
1996-12-09	6.06	6.56	5.88	6.31	469400
1996-12-10	6.50	6.94	6.38	6.75	281000
1996-12-11	6.38	7.00	6.38	6.59	339600
1996-12-12	6.63	6.63	6.19	6.44	226200
1996-12-13	6.19	6.44	6.19	6.44	269400
1996-12-16	6.44	6.63	6.38	6.44	99600
1996-12-17	6.50	6.81	6.44	6.75	105800
1996-12-18	6.81	6.81	6.50	6.69	106800
1996-12-19	6.69	6.75	6.50	6.69	57600
1996-12-20	6.75	6.75	6.56	6.63	37400
1996-12-23	6.75	6.75	6.50	6.72	22800
1996-12-24	6.56	6.75	6.50	6.75	15000
1996-12-26	6.75	6.88	6.56	6.75	77600
1996-12-27	6.69	6.88	6.69	6.75	47000
1996-12-30	6.88	7.00	6.69	6.94	89800
1996-12-31	7.13	7.25	6.88	7.06	172800
1997-01-02	6.75	7.06	6.69	7.00	194600
1997-01-03	7.13	8.19	7.06	8.00	645000
1997-01-06	8.50	9.50	8.44	8.75	1021600
1997-01-07	9.25	9.50	8.81	9.13	411800
1997-01-08	9.31	9.44	9.00	9.25	292400
1997-01-09	9.25	9.38	9.00	9.31	129200
1997-01-10	8.75	9.25	8.75	9.00	143400
1997-01-13	9.31	9.31	8.94	9.19	347200
1997-01-14	9.25	9.25	9.06	9.19	163600
1997-01-15	9.13	9.25	8.00	8.00	242200
1997-01-16	7.69	7.88	6.56	6.81	828000
1997-01-17	6.38	7.44	6.31	6.94	727000
1997-01-20	6.75	7.13	6.75	7.00	317600
1997-01-21	7.19	7.63	7.00	7.50	213400
1997-01-22	7.50	7.94	7.31	7.94	197800
1997-01-23	8.00	8.13	7.75	7.88	231200
1997-01-24	7.50	7.88	7.44	7.63	119400
1997-01-27	7.63	8.00	7.13	7.38	88600
1997-01-28	7.26	7.75	7.26	7.50	86400
1997-01-29	7.94	8.25	7.56	8.13	231200
1997-01-30	8.25	8.50	8.00	8.44	181800
1997-01-31	8.56	9.25	8.50	9.13	283200
1997-02-03	9.13	10.25	9.00	10.13	711400
1997-02-04	10.50	10.63	9.69	9.94	359600
1997-02-05	10.13	10.13	9.13	9.25	232800
1997-02-06	9.31	9.63	9.00	9.63	202800
1997-02-07	9.63	10.19	9.56	10.00	134000
1997-02-10	10.56	11.19	10.38	10.75	341400
1997-02-11	10.81	11.00	10.56	10.63	221400
1997-02-12	10.75	10.75	9.88	10.19	214800
1997-02-13	9.88	10.13	9.38	9.69	222200
1997-02-14	9.56	9.75	9.13	9.50	179400
1997-02-18	9.63	10.00	8.75	10.00	351000
1997-02-19	9.69	10.25	9.69	10.13	72400
1997-02-20	9.75	10.31	9.44	9.44	163600
1997-02-21	9.00	9.44	8.38	9.19	139000
1997-02-24	9.75	9.81	8.88	9.00	169400
1997-02-25	9.38	9.38	8.56	8.56	221000
1997-02-26	8.63	9.00	7.81	8.19	166200
1997-02-27	7.63	8.19	7.00	7.25	229200
1997-02-28	6.94	7.69	6.50	7.38	211200
1997-03-03	7.94	8.25	7.44	8.00	144600
1997-03-04	8.19	8.50	7.81	8.25	139400
1997-03-05	8.25	8.31	7.81	8.06	44800
1997-03-06	8.25	8.25	7.88	8.00	63600
1997-03-07	8.06	8.25	7.88	8.00	63400
1997-03-10	7.94	8.25	7.38	7.56	110000
1997-03-11	7.50	7.94	7.25	7.31	41600
1997-03-12	7.19	7.38	6.94	7.13	83400
1997-03-13	7.13	7.19	6.63	6.81	74600
1997-03-14	6.81	7.13	6.69	6.81	56200
1997-03-17	6.75	6.88	6.19	6.25	161000
1997-03-18	6.69	6.75	5.38	5.88	161800
1997-03-19	5.81	6.25	5.50	5.50	159200
1997-03-20	5.50	6.31	5.50	6.13	104600
1997-03-21	6.13	7.00	6.13	6.88	221200
1997-03-24	6.88	7.13	6.56	6.56	104000
1997-03-25	6.25	6.81	5.94	6.81	155600
1997-03-26	6.88	6.88	6.38	6.56	66000
1997-03-27	6.50	6.88	6.06	6.06	102000
1997-03-31	6.06	6.25	5.88	6.25	26000
1997-04-01	6.06	7.00	5.88	6.38	111000
1997-04-02	6.75	6.75	6.25	6.31	38200
1997-04-03	6.69	6.75	6.38	6.75	15800
1997-04-04	6.75	7.06	6.44	6.75	84000
1997-04-07	6.75	7.13	6.69	7.06	37400
1997-04-08	6.81	7.13	6.75	6.75	69400
1997-04-09	7.06	7.06	6.63	6.75	66000
1997-04-10	6.63	6.75	6.44	6.57	31400
1997-04-11	6.44	6.75	6.44	6.69	40800
1997-04-14	6.75	6.81	6.50	6.56	26600
1997-04-15	6.56	7.00	6.56	6.63	29600
1997-04-16	6.63	7.00	6.63	6.88	16800
1997-04-17	7.00	7.06	6.50	6.63	30400
1997-04-18	6.56	6.88	6.31	6.44	57800
1997-04-21	6.44	6.75	6.38	6.56	15200
1997-04-22	6.38	6.69	6.00	6.25	49600
1997-04-23	6.01	6.38	6.00	6.00	19000
1997-04-24	6.38	6.44	6.00	6.38	10000
1997-04-25	6.38	6.63	6.25	6.31	15600
1997-04-28	6.31	6.63	6.31	6.31	26200
1997-04-29	6.38	6.44	6.31	6.44	12000
1997-04-30	6.38	6.63	6.31	6.31	29400
1997-05-01	6.31	6.38	6.19	6.31	45200
1997-05-02	6.13	6.44	6.00	6.25	47000
1997-05-05	6.38	6.44	5.94	6.44	62800
1997-05-06	6.31	6.50	6.19	6.38	159200
1997-05-07	6.50	7.31	6.25	7.16	141200
1997-05-08	7.31	7.31	6.69	6.69	63600
1997-05-09	7.06	7.13	6.69	7.13	23400
1997-05-12	7.31	7.31	6.88	6.88	19400
1997-05-13	6.88	7.94	6.88	7.50	199800
1997-05-14	7.50	8.00	7.50	7.88	109000
1997-05-15	8.19	8.25	7.38	7.75	56600
1997-05-16	7.50	7.66	7.38	7.38	15400
1997-05-19	7.69	7.69	7.38	7.38	25800
1997-05-20	7.38	7.69	7.38	7.56	23200
1997-05-21	7.50	7.94	7.38	7.75	40600
1997-05-22	7.75	7.94	7.38	7.50	18000
1997-05-23	7.50	7.88	7.38	7.88	14400
1997-05-27	7.44	7.88	7.38	7.75	41800
1997-05-28	7.44	8.06	7.44	7.88	77200
1997-05-29	8.19	8.44	8.00	8.38	134400
1997-05-30	7.75	8.31	7.63	8.31	56800
1997-06-02	8.00	8.25	7.88	8.00	37600
1997-06-03	8.19	8.38	7.94	8.00	42400
1997-06-04	8.13	8.25	7.88	8.13	35800
1997-06-05	8.13	8.13	7.63	8.00	17400
1997-06-06	7.63	8.00	7.63	7.81	13800
1997-06-09	7.63	8.25	7.63	8.13	45400
1997-06-10	8.25	8.31	8.00	8.06	10200
1997-06-11	8.06	8.13	7.94	7.94	14000
1997-06-12	7.88	8.13	7.75	7.81	43800
1997-06-13	7.31	7.63	7.13	7.63	18000
1997-06-16	7.63	7.81	7.25	7.81	35800
1997-06-17	7.88	8.13	7.50	7.75	54800
1997-06-18	7.63	7.88	7.50	7.63	22800
1997-06-19	7.75	7.75	7.38	7.38	23800
1997-06-20	7.75	7.75	7.31	7.31	30400
1997-06-23	7.13	7.38	6.88	7.00	42800
1997-06-24	7.31	7.63	7.00	7.25	60000
1997-06-25	7.13	7.63	7.00	7.63	41800
1997-06-26	7.63	7.88	7.19	7.50	146000
1997-06-27	7.50	7.81	7.25	7.50	86000
1997-06-30	7.50	7.88	7.50	7.81	26800
1997-07-01	7.56	7.81	7.56	7.63	48600
1997-07-02	7.81	7.81	7.44	7.44	72200
1997-07-03	7.50	7.75	7.44	7.75	3600
1997-07-07	7.44	7.75	7.44	7.75	22200
1997-07-08	7.50	7.75	7.50	7.75	86800
1997-07-09	7.50	7.94	7.50	7.50	94000
1997-07-10	7.50	7.63	7.50	7.50	47000
1997-07-11	7.63	7.75	7.50	7.63	85800
1997-07-14	7.50	7.75	7.50	7.63	146600
1997-07-15	7.50	8.06	7.50	7.75	87400
1997-07-16	7.81	7.94	7.75	7.88	88400
1997-07-17	7.75	8.06	7.75	7.88	137600
1997-07-18	7.88	8.06	7.81	7.94	67200
1997-07-21	8.13	8.19	8.00	8.09	241600
1997-07-22	8.31	8.38	8.06	8.06	194000
1997-07-23	8.06	8.44	8.06	8.06	213400
1997-07-24	8.06	8.25	7.88	7.88	159800
1997-07-25	7.88	7.88	7.44	7.59	131600
1997-07-28	7.50	8.00	7.50	7.50	17200
1997-07-29	7.50	7.56	7.19	7.19	101800
1997-07-30	7.25	7.56	7.13	7.13	39200
1997-07-31	7.13	7.50	7.06	7.25	24200
1997-08-01	7.25	7.25	7.19	7.19	26200
1997-08-04	7.63	7.81	7.25	7.50	36800
1997-08-05	7.56	8.38	7.56	7.75	141200
1997-08-06	7.69	7.75	7.22	7.25	132200
1997-08-07	7.28	7.50	7.06	7.50	36400
1997-08-08	7.25	7.50	7.25	7.50	182200
1997-08-11	7.13	7.38	7.13	7.25	39000
1997-08-12	7.06	7.44	7.06	7.06	10000
1997-08-13	7.13	7.44	7.13	7.38	9200
1997-08-14	7.31	7.44	7.13	7.22	10200
1997-08-15	7.38	7.53	7.13	7.25	21000
1997-08-18	7.19	7.38	7.13	7.13	27000
1997-08-19	7.56	7.56	7.13	7.13	14200
1997-08-20	7.19	7.38	7.06	7.13	33400
1997-08-21	7.13	7.38	6.94	7.00	26800
1997-08-22	6.88	7.00	6.44	6.81	57600
1997-08-25	7.25	8.38	7.19	8.19	389000
1997-08-26	8.56	8.56	8.00	8.03	136000
1997-08-27	8.50	8.50	7.50	8.19	48800
1997-08-28	7.94	8.25	7.88	7.94	47600
1997-08-29	7.94	8.06	7.75	7.81	22600
1997-09-02	7.75	8.19	7.63	8.13	59800
1997-09-03	7.81	8.25	7.81	8.00	61600
1997-09-04	8.03	8.25	8.00	8.00	172000
1997-09-05	7.88	8.25	7.88	8.25	30200
1997-09-08	8.00	8.00	7.81	7.88	13800
1997-09-09	7.81	7.88	7.69	7.75	88000
1997-09-10	7.56	7.88	7.56	7.69	37600
1997-09-11	7.72	7.81	7.63	7.75	51200
1997-09-12	7.72	7.81	7.69	7.81	68800
1997-09-15	7.75	7.88	7.75	7.75	17800
1997-09-16	7.75	7.75	7.75	7.75	2600
1997-09-17	7.81	7.94	7.81	7.88	5600
1997-09-18	7.88	8.00	7.75	7.81	55000
1997-09-19	7.69	7.88	7.69	7.88	14000
1997-09-22	7.69	8.06	7.69	8.06	56000
1997-09-23	8.06	8.50	7.88	8.44	175600
1997-09-24	8.50	8.63	8.38	8.44	107400
1997-09-25	8.50	8.63	8.44	8.44	98000
1997-09-26	8.75	8.94	8.38	8.88	351600
1997-09-29	8.94	9.25	8.88	9.06	279200
1997-09-30	9.19	9.19	8.88	9.06	110600
1997-10-01	9.31	9.81	9.13	9.69	327600
1997-10-02	9.75	9.75	9.50	9.69	457600
1997-10-03	10.00	10.25	9.75	10.19	199000
1997-10-06	10.50	10.50	10.19	10.44	420200
1997-10-07	10.44	10.50	10.38	10.50	257400
1997-10-08	10.38	10.50	10.25	10.38	109400
1997-10-09	10.25	10.47	9.88	10.25	135400
1997-10-10	10.13	10.38	10.13	10.19	71000
1997-10-13	10.25	10.25	10.00	10.13	84000
1997-10-14	9.94	10.25	9.94	10.25	157800
1997-10-15	10.38	10.50	10.19	10.38	51000
1997-10-16	10.50	10.69	10.25	10.50	219600
1997-10-17	10.38	10.69	10.19	10.50	165400
1997-10-20	10.69	10.69	10.38	10.50	58000
1997-10-21	10.50	10.88	10.50	10.69	73000
1997-10-22	10.75	11.19	10.56	10.94	141200
1997-10-23	10.75	10.88	10.31	10.75	60800
1997-10-24	10.63	11.00	10.25	10.38	46400
1997-10-27	10.00	10.50	9.94	10.00	87000
1997-10-28	9.00	9.50	8.38	9.50	1160200
1997-10-29	9.44	10.13	9.44	9.94	135400
1997-10-30	9.88	10.13	9.88	9.88	17400
1997-10-31	9.88	10.75	9.88	10.63	64400
1997-11-03	10.75	11.00	10.50	10.94	32800
1997-11-04	11.00	11.25	10.63	10.94	68000
1997-11-05	10.88	11.25	10.88	11.13	62400
1997-11-06	10.75	11.13	10.75	11.13	12800
1997-11-07	11.25	11.25	10.13	10.13	34600
1997-11-10	10.63	10.63	10.13	10.13	31600
1997-11-11	10.13	10.38	9.88	10.06	162000
1997-11-12	10.13	10.38	10.00	10.38	16800
1997-11-13	10.50	10.69	10.25	10.63	12200
1997-11-14	10.63	10.63	10.25	10.63	8400
1997-11-17	10.63	10.75	10.63	10.63	9400
1997-11-18	11.38	11.50	10.75	11.00	39200
1997-11-19	10.63	11.00	10.13	10.19	10600
1997-11-20	10.63	11.13	10.50	10.94	30600
1997-11-21	10.88	11.13	10.88	10.88	20600
1997-11-24	10.75	10.75	10.44	10.50	55800
1997-11-25	10.63	10.88	10.41	10.72	32800
1997-11-26	10.94	10.94	10.63	10.75	6800
1997-11-28	10.75	11.00	10.75	11.00	85200
1997-12-01	11.00	11.00	10.75	10.88	42200
1997-12-02	11.00	11.00	10.75	10.78	8600
1997-12-03	10.88	10.88	10.50	10.63	52200
1997-12-04	10.63	10.63	10.50	10.56	24400
1997-12-05	10.88	10.88	10.06	10.56	56200
1997-12-08	10.38	10.56	10.38	10.56	31600
1997-12-09	10.75	10.75	10.38	10.50	6600
1997-12-10	10.56	10.56	10.25	10.31	9400
1997-12-11	10.25	10.56	10.03	10.19	27000
1997-12-12	10.63	10.94	10.38	10.44	39400
1997-12-15	10.38	10.38	10.00	10.00	13400
1997-12-16	10.25	10.50	10.00	10.00	21800
1997-12-17	10.25	10.56	9.94	10.25	82600
1997-12-18	10.75	10.75	10.19	10.19	2200
1997-12-19	10.19	10.69	10.19	10.44	13200
1997-12-22	10.69	10.69	10.13	10.38	41200
1997-12-23	10.56	10.56	10.31	10.50	17000
1997-12-24	10.25	10.38	10.25	10.38	31800
1997-12-26	10.50	10.50	10.38	10.50	24600
1997-12-29	10.63	10.63	10.25	10.50	14600
1997-12-30	10.75	10.75	10.31	10.50	36800
1997-12-31	10.63	11.13	10.63	11.00	193800
1998-01-02	11.13	11.13	10.56	10.59	75800
1998-01-05	10.63	10.63	10.13	10.38	80200
1998-01-06	10.13	10.38	10.13	10.19	20000
1998-01-07	10.25	10.28	10.19	10.19	54200
1998-01-08	10.25	10.31	10.22	10.25	63200
1998-01-09	10.31	10.31	10.03	10.09	103800
1998-01-12	9.25	9.63	9.00	9.63	81200
1998-01-13	9.75	9.88	9.50	9.63	167400
1998-01-14	9.63	10.00	9.63	9.91	63400
1998-01-15	9.81	10.00	9.81	9.88	27600
1998-01-16	10.00	10.13	9.81	9.88	43000
1998-01-20	10.00	10.00	9.81	10.00	19000
1998-01-21	9.81	10.06	9.81	9.97	59000
1998-01-22	10.00	10.13	9.91	10.00	14600
1998-01-23	9.94	10.13	9.88	10.06	22800
1998-01-26	9.94	10.06	9.94	10.00	11400
1998-01-27	10.06	10.19	9.94	10.19	50600
1998-01-28	10.19	10.19	9.94	10.00	15400
1998-01-29	10.19	10.44	10.00	10.25	21400
1998-01-30	10.44	10.63	10.31	10.31	24600
1998-02-02	10.63	10.75	10.25	10.38	30000
1998-02-03	10.38	10.75	10.38	10.69	28000
1998-02-04	10.56	10.75	10.56	10.56	8000
1998-02-05	10.44	10.75	10.44	10.75	87800
1998-02-06	10.75	10.88	10.50	10.75	57000
1998-02-09	10.77	10.88	10.63	10.63	19600
1998-02-10	10.75	10.75	10.63	10.75	8400
1998-02-11	10.75	10.75	10.38	10.50	22000
1998-02-12	10.63	10.69	10.44	10.50	28400
1998-02-13	10.69	10.69	10.44	10.69	47200
1998-02-17	10.47	11.06	10.47	10.88	43200
1998-02-18	11.00	11.13	10.94	11.00	82400
1998-02-19	11.06	11.06	10.94	11.00	7200
1998-02-20	11.06	11.94	11.00	11.94	178400
1998-02-23	11.50	12.00	11.38	11.75	203400
1998-02-24	11.69	11.81	11.13	11.25	80600
1998-02-25	11.25	11.50	11.25	11.50	38000
1998-02-26	11.56	11.63	11.13	11.38	42000
1998-02-27	11.50	11.63	11.19	11.44	17000
1998-03-02	11.50	11.88	11.50	11.53	112400
1998-03-03	11.50	11.63	11.25	11.44	107400
1998-03-04	11.63	11.63	11.38	11.50	30800
1998-03-05	11.00	11.38	11.00	11.25	10200
1998-03-06	11.19	11.25	11.19	11.25	59400
1998-03-09	11.25	11.25	11.13	11.13	35600
1998-03-10	11.25	11.25	11.25	11.25	2000
1998-03-11	11.25	11.25	11.06	11.06	14800
1998-03-12	11.25	11.25	11.00	11.19	43000
1998-03-13	11.19	11.19	11.13	11.13	4800
1998-03-16	11.06	11.63	11.06	11.25	61600
1998-03-17	11.25	12.06	11.19	11.94	63200
1998-03-18	12.00	12.00	11.38	12.00	53200
1998-03-19	12.00	12.13	11.75	12.06	64400
1998-03-20	12.13	12.50	11.94	12.19	159600
1998-03-23	12.38	12.38	11.94	12.38	49000
1998-03-24	12.50	12.56	12.25	12.50	81200
1998-03-25	12.63	12.88	12.44	12.50	196800
1998-03-26	12.38	12.75	12.38	12.63	53400
1998-03-27	12.75	12.75	12.31	12.63	15000
1998-03-30	12.63	13.00	12.31	12.75	41800
1998-03-31	13.00	13.00	12.50	13.00	10200
1998-04-01	12.44	12.88	12.44	12.50	1600
1998-04-02	13.13	13.75	13.13	13.69	210800
1998-04-03	13.75	13.88	13.25	13.88	205600
1998-04-06	14.00	14.13	13.88	14.13	37800
1998-04-07	13.75	14.50	13.75	14.50	197000
1998-04-08	14.50	15.38	14.25	14.88	337800
1998-04-09	15.25	15.25	14.63	14.88	72600
1998-04-13	14.88	14.88	14.44	14.44	69800
1998-04-14	14.75	14.75	14.44	14.69	49400
1998-04-15	14.69	14.81	14.50	14.66	28800
1998-04-16	14.81	14.81	14.50	14.63	18400
1998-04-17	14.50	14.81	14.44	14.81	10800
1998-04-20	14.88	15.00	14.75	15.00	51400
1998-04-21	15.00	15.13	14.75	14.78	19200
1998-04-22	14.78	14.78	14.38	14.44	18600
1998-04-23	14.38	14.75	14.13	14.63	17400
1998-04-24	14.00	14.75	14.00	14.13	17800
1998-04-27	14.00	14.50	14.00	14.50	42200
1998-04-28	14.38	14.63	14.38	14.63	28200
1998-04-29	14.31	14.94	14.31	14.94	42800
1998-04-30	15.00	15.13	14.63	15.13	13200
1998-05-01	15.13	16.06	15.13	15.75	78200
1998-05-04	15.81	15.88	15.56	15.88	17400
1998-05-05	15.75	15.88	15.50	15.69	38400
1998-05-06	15.63	15.88	15.44	15.44	89000
1998-05-07	15.44	15.75	15.25	15.25	10600
1998-05-08	15.19	15.19	14.75	15.00	17400
1998-05-11	15.13	15.25	14.38	14.38	16600
1998-05-12	14.38	14.63	14.38	14.44	4600
1998-05-13	14.38	14.59	14.38	14.44	3600
1998-05-14	14.44	14.59	14.44	14.59	600
1998-05-15	14.38	15.25	14.38	15.00	20600
1998-05-18	15.38	15.38	14.56	14.56	8400
1998-05-19	14.56	15.25	14.50	14.75	3200
1998-05-20	14.88	14.88	14.69	14.69	12000
1998-05-21	14.88	16.25	14.75	16.00	20600
1998-05-22	15.75	16.38	15.50	15.63	21400
1998-05-26	16.00	16.00	15.00	15.00	12400
1998-05-27	14.38	14.50	13.69	13.88	23400
1998-05-28	13.63	14.13	13.63	13.88	16000
1998-05-29	14.09	14.19	13.81	13.88	28400
1998-06-01	13.63	13.75	12.63	12.75	34800
1998-06-02	12.63	12.75	12.13	12.50	140200
1998-06-03	12.38	12.75	12.31	12.44	134400
1998-06-04	12.50	12.75	12.44	12.63	51200
1998-06-05	12.75	13.00	12.75	13.00	52400
1998-06-08	13.00	13.00	12.63	12.81	83600
1998-06-09	13.00	13.38	12.88	13.25	61400
1998-06-10	13.06	13.31	13.06	13.31	2800
1998-06-11	13.44	13.44	12.88	13.44	13200
1998-06-12	13.44	13.44	12.75	13.31	32200
1998-06-15	12.63	13.00	12.50	12.50	24400
1998-06-16	12.50	13.00	12.50	12.75	14200
1998-06-17	13.00	13.50	12.97	13.50	13800
1998-06-18	13.50	14.13	13.50	13.81	115800
1998-06-19	13.81	14.13	13.75	13.75	26200
1998-06-22	14.13	14.50	13.75	13.75	40000
1998-06-23	14.13	14.13	13.44	13.81	157800
1998-06-24	13.56	13.81	13.56	13.75	216200
1998-06-25	13.50	13.81	13.50	13.69	16800
1998-06-26	13.81	13.81	13.81	13.81	2200
1998-06-29	13.63	13.94	13.63	13.63	12800
1998-06-30	13.63	14.00	13.63	13.69	60800
1998-07-01	13.69	14.50	13.69	14.31	305000
1998-07-02	14.50	14.50	14.00	14.44	6000
1998-07-06	14.44	14.88	14.31	14.75	33800
1998-07-07	15.00	15.06	14.75	15.00	28800
1998-07-08	14.75	14.94	14.69	14.91	16800
1998-07-09	15.00	15.13	14.63	15.06	69200
1998-07-10	15.13	15.25	14.81	15.09	20400
1998-07-13	14.75	15.50	14.75	15.22	37600
1998-07-14	15.25	15.25	15.00	15.00	37800
1998-07-15	15.19	15.19	14.81	15.00	12200
1998-07-16	14.88	15.38	14.88	15.00	13400
1998-07-17	15.00	15.38	15.00	15.38	15600
1998-07-20	15.25	15.38	15.09	15.28	30800
1998-07-21	15.13	15.31	15.13	15.19	16000
1998-07-22	15.31	15.38	14.63	15.38	26200
1998-07-23	15.38	15.38	14.75	15.25	20400
1998-07-24	15.13	15.25	14.75	14.75	8600
1998-07-27	14.75	15.00	14.38	14.50	17200
1998-07-28	14.38	14.38	13.13	13.50	35600
1998-07-29	14.00	14.38	13.75	13.94	13200
1998-07-30	14.31	14.31	13.75	13.75	4000
1998-07-31	13.84	14.00	13.78	13.88	71200
1998-08-03	13.50	14.25	13.44	13.69	11000
1998-08-04	13.25	13.50	13.06	13.25	78400
1998-08-05	13.00	13.50	12.81	13.00	22000
1998-08-06	12.75	13.00	12.75	13.00	4600
1998-08-07	13.19	13.94	13.00	13.50	39400
1998-08-10	13.13	13.88	13.13	13.38	3600
1998-08-11	13.13	13.31	12.94	12.94	8600
1998-08-12	13.19	13.69	13.00	13.63	9200
1998-08-13	13.69	13.69	13.69	13.69	18000
1998-08-14	13.88	13.88	13.38	13.63	7400
1998-08-17	13.88	13.88	13.06	13.13	3600
1998-08-18	13.25	14.19	13.25	13.50	67600
1998-08-19	13.94	13.94	13.31	13.50	9400
1998-08-20	14.75	15.06	13.66	15.02	63400
1998-08-21	14.44	15.00	14.44	14.94	14200
1998-08-24	14.63	15.22	14.63	14.94	19000
1998-08-25	15.13	15.13	14.75	14.75	31000
1998-08-26	14.44	15.00	14.44	14.69	11000
1998-08-27	14.50	14.94	14.25	14.94	24600
1998-08-28	15.00	15.13	14.56	14.94	32000
1998-08-31	14.38	15.00	13.50	13.50	56800
1998-09-01	13.94	13.94	12.75	13.38	25400
1998-09-02	13.63	13.63	12.88	13.25	30600
1998-09-03	12.81	13.63	12.50	12.63	32200
1998-09-04	12.94	13.13	12.88	13.00	12800
1998-09-08	13.13	13.63	12.50	12.50	55200
1998-09-09	12.63	12.88	11.88	12.06	47600
1998-09-10	12.44	12.44	11.56	12.19	12400
1998-09-11	12.19	12.19	11.50	11.94	6200
1998-09-14	12.19	12.50	11.69	12.13	13000
1998-09-15	12.50	12.69	12.31	12.63	19800
1998-09-16	12.81	12.81	12.50	12.63	29200
1998-09-17	12.50	12.72	12.31	12.59	12200
1998-09-18	12.81	13.50	12.81	13.13	16200
1998-09-21	12.63	13.38	12.38	13.38	15000
1998-09-22	13.75	14.50	13.31	14.00	15400
1998-09-23	14.50	14.50	13.75	14.13	14800
1998-09-24	14.00	14.00	13.75	13.88	26200
1998-09-25	13.63	13.81	13.28	13.66	35000
1998-09-28	14.00	14.00	13.25	13.56	13400
1998-09-29	13.50	13.63	13.38	13.50	34800
1998-09-30	13.16	13.44	12.50	12.69	26000
1998-10-01	12.16	12.97	11.75	12.50	15000
1998-10-02	12.13	12.94	12.03	12.94	25000
1998-10-05	13.38	13.38	12.63	13.09	19000
1998-10-06	12.81	13.44	12.81	12.94	7400
1998-10-07	13.06	13.06	12.81	12.81	13400
1998-10-08	12.00	13.00	12.00	12.31	30400
1998-10-09	12.00	12.88	12.00	12.13	31800
1998-10-12	13.13	13.13	12.63	12.63	3400
1998-10-13	12.06	12.13	11.00	11.44	40600
1998-10-14	11.38	11.50	10.75	11.00	10400
1998-10-15	10.59	11.44	10.59	11.25	46600
1998-10-16	11.00	11.50	11.00	11.50	2800
1998-10-19	11.72	13.13	11.63	12.63	24200
1998-10-20	12.75	13.81	12.75	13.25	133000
1998-10-21	13.00	13.00	12.56	12.88	3800
1998-10-22	12.44	12.75	12.31	12.50	12600
1998-10-23	12.75	12.75	12.00	12.25	20800
1998-10-26	12.25	12.63	12.25	12.44	26200
1998-10-27	12.22	12.56	12.22	12.50	35400
1998-10-28	12.31	12.56	12.22	12.56	203800
1998-10-29	12.81	13.06	12.38	12.63	11000
1998-10-30	13.06	13.13	12.88	13.00	62000
1998-11-02	13.03	13.06	13.00	13.06	92200
1998-11-03	13.13	13.19	13.00	13.00	79400
1998-11-04	13.19	13.25	12.63	12.81	96400
1998-11-05	12.88	13.25	12.81	13.25	56600
1998-11-06	13.38	14.44	13.31	14.06	52000
1998-11-09	14.13	14.50	13.88	13.88	13800
1998-11-10	14.00	14.00	14.00	14.00	1000
1998-11-11	13.97	14.06	13.75	13.81	42800
1998-11-12	13.81	14.00	13.81	14.00	7800
1998-11-13	14.00	14.00	13.84	14.00	22000
1998-11-16	14.19	15.44	14.13	15.44	117000
1998-11-17	15.63	15.63	14.88	14.88	41400
1998-11-18	15.81	15.88	14.25	14.94	19800
1998-11-19	15.06	15.19	14.44	14.50	15800
1998-11-20	14.50	15.38	14.25	15.00	12800
1998-11-23	15.44	15.44	15.00	15.00	81200
1998-11-24	15.00	15.25	15.00	15.19	52800
1998-11-25	15.13	15.44	15.13	15.19	35600
1998-11-27	15.44	15.56	15.25	15.56	49600
1998-11-30	15.38	15.75	15.13	15.25	25200
1998-12-01	15.47	15.50	15.13	15.34	8200
1998-12-02	15.19	15.19	14.88	14.88	103000
1998-12-03	14.63	15.19	14.00	14.13	10200
1998-12-04	14.38	15.00	14.38	15.00	25000
1998-12-07	14.75	15.00	14.75	15.00	25400
1998-12-08	14.75	15.50	14.75	15.25	92800
1998-12-09	15.16	15.97	15.16	15.63	34200
1998-12-10	16.13	16.13	15.63	16.00	3000
1998-12-11	15.63	16.00	15.63	16.00	4600
1998-12-14	16.00	16.50	15.63	15.88	43600
1998-12-15	16.13	16.69	15.97	16.69	52600
1998-12-16	16.25	17.50	16.25	17.00	81800
1998-12-17	16.88	17.13	16.50	16.84	17800
1998-12-18	16.88	16.88	16.50	16.50	29800
1998-12-21	16.44	16.75	16.00	16.69	71200
1998-12-22	16.13	16.75	16.13	16.75	11200
1998-12-23	16.75	17.19	16.75	17.19	7000
1998-12-24	17.25	17.25	16.88	16.88	7600
1998-12-28	16.75	16.97	16.75	16.78	20600
1998-12-29	17.16	17.28	17.00	17.28	60200
1998-12-30	17.44	17.63	16.75	17.00	42000
1998-12-31	17.50	17.50	16.31	17.13	28400
1999-01-04	17.50	17.50	16.00	16.75	15200
1999-01-05	16.00	17.50	16.00	16.50	16600
1999-01-06	16.13	16.97	16.13	16.13	32200
1999-01-07	16.00	16.63	16.00	16.06	15400
1999-01-08	16.00	16.50	16.00	16.13	7400
1999-01-11	16.00	16.63	16.00	16.19	7400
1999-01-12	16.47	16.50	16.19	16.38	36200
1999-01-13	16.19	16.25	16.19	16.19	3200
1999-01-14	16.44	16.44	15.75	15.94	43600
1999-01-15	15.94	17.00	15.88	16.88	89600
1999-01-19	17.13	18.00	16.88	17.63	221400
1999-01-20	17.94	18.88	17.88	18.56	86800
1999-01-21	18.75	19.19	18.56	19.19	51400
1999-01-22	19.19	19.19	18.75	19.00	36200
1999-01-25	20.50	22.00	19.38	19.38	88800
1999-01-26	20.34	20.34	19.13	20.00	125600
1999-01-27	20.31	20.38	19.94	20.13	131000
1999-01-28	20.31	20.50	20.06	20.13	20600
1999-01-29	20.31	20.31	18.81	18.94	74800
1999-02-01	20.00	20.06	19.00	19.78	21600
1999-02-02	19.56	20.19	19.13	20.19	18800
1999-02-03	19.88	20.00	19.38	19.50	31000
1999-02-04	19.25	20.00	19.25	19.44	8600
1999-02-05	19.44	20.00	19.13	19.50	24400
1999-02-08	19.66	19.69	19.13	19.38	16000
1999-02-09	19.69	20.00	18.88	18.88	17400
1999-02-10	18.88	19.25	18.75	19.00	4600
1999-02-11	19.13	19.13	17.56	18.00	59400
1999-02-12	17.75	19.25	17.75	18.25	50400
1999-02-16	18.75	19.00	17.94	18.50	12400
1999-02-17	18.00	18.25	17.00	17.56	28800
1999-02-18	17.00	17.50	16.56	17.34	28400
1999-02-19	17.47	17.88	17.38	17.75	12000
1999-02-22	18.09	18.19	17.50	17.50	32600
1999-02-23	17.63	18.13	17.50	18.13	12000
1999-02-24	18.56	18.75	17.75	18.09	52400
1999-02-25	17.81	17.88	17.19	17.63	27600
1999-02-26	18.50	18.50	17.38	17.56	16200
1999-03-01	17.19	17.31	16.38	16.47	112000
1999-03-02	16.38	16.38	15.00	15.75	46400
1999-03-03	14.50	16.00	14.50	14.88	55200
1999-03-04	14.81	15.50	14.81	15.00	43600
1999-03-05	15.25	16.00	15.00	15.25	52600
1999-03-08	15.38	16.50	15.38	16.31	9000
1999-03-09	16.50	17.00	15.81	17.00	19600
1999-03-10	16.88	17.50	16.56	16.81	22400
1999-03-11	17.00	17.38	16.75	16.75	57400
1999-03-12	17.25	17.38	16.56	17.38	41800
1999-03-15	17.81	18.00	17.13	17.25	42800
1999-03-16	17.13	17.75	17.13	17.25	13200
1999-03-17	17.63	17.69	17.13	17.25	11600
1999-03-18	17.13	17.69	17.13	17.50	11800
1999-03-19	17.63	17.63	17.25	17.38	7400
1999-03-22	17.13	17.69	16.13	16.31	54400
1999-03-23	16.00	16.56	15.63	16.56	11400
1999-03-24	16.50	17.00	16.38	16.75	6400
1999-03-25	17.19	17.19	16.56	17.06	4400
1999-03-26	17.06	17.06	16.50	16.56	22400
1999-03-29	17.25	17.25	16.50	16.56	52200
1999-03-30	17.00	17.50	16.69	16.97	70800
1999-03-31	17.00	17.00	15.63	15.81	116800
1999-04-01	16.69	17.00	16.25	16.69	33800
1999-04-05	16.94	16.94	15.50	16.00	126600
1999-04-06	16.00	16.13	15.63	15.78	49600
1999-04-07	15.63	16.00	15.63	15.81	29800
1999-04-08	15.94	16.00	15.56	15.63	123000
1999-04-09	15.88	16.00	15.63	15.63	28800
1999-04-12	15.63	15.94	15.50	15.75	103600
1999-04-13	16.00	16.00	15.56	15.94	113000
1999-04-14	15.75	16.50	15.50	16.31	84400
1999-04-15	16.44	16.44	16.31	16.31	53600
1999-04-16	16.94	17.19	16.63	17.19	46800
1999-04-19	18.13	19.50	17.81	18.13	198200
1999-04-20	19.22	19.75	18.13	19.44	112200
1999-04-21	19.50	20.19	19.19	20.13	63600
1999-04-22	20.50	21.00	19.38	19.38	64200
1999-04-23	19.75	20.00	19.56	19.88	15000
1999-04-26	19.75	19.75	18.88	19.50	58200
1999-04-27	19.13	19.50	18.63	18.69	24800
1999-04-28	19.00	19.81	18.59	19.77	58800
1999-04-29	19.75	20.00	19.50	19.94	55600
1999-04-30	19.94	19.94	19.25	19.25	6200
1999-05-03	19.75	19.75	19.34	19.56	25200
1999-05-04	19.56	19.56	19.38	19.38	7600
1999-05-05	19.63	19.63	19.38	19.41	12600
1999-05-06	19.56	19.56	19.41	19.41	7400
1999-05-07	19.50	19.63	19.31	19.50	13800
1999-05-10	19.56	19.56	18.88	19.13	40600
1999-05-11	19.00	19.31	19.00	19.16	13200
1999-05-12	19.00	19.19	17.88	18.88	115000
1999-05-13	18.38	19.00	18.31	18.94	27800
1999-05-14	18.75	19.13	17.78	18.94	28400
1999-05-17	18.50	19.25	18.50	18.89	8800
1999-05-18	19.25	19.25	18.56	18.56	5600
1999-05-19	19.25	19.25	18.56	19.19	35400
1999-05-20	19.44	19.47	19.25	19.38	28400
1999-05-21	19.00	19.47	19.00	19.00	6600
1999-05-24	19.25	19.25	18.69	18.75	12000
1999-05-25	18.69	19.34	18.25	19.00	11400
1999-05-26	18.72	19.00	18.38	18.38	3400
1999-05-27	18.69	18.75	18.44	18.44	17200
1999-05-28	18.84	19.00	18.44	18.44	7400
1999-06-01	18.94	19.13	18.50	18.94	4800
1999-06-02	18.91	19.31	18.91	19.00	24800
1999-06-03	19.03	19.25	19.00	19.25	74400
1999-06-04	19.28	19.28	18.50	18.75	21800
1999-06-07	18.75	18.75	18.41	18.69	46600
1999-06-08	18.63	18.75	18.50	18.50	4200
1999-06-09	18.50	18.75	18.25	18.34	17000
1999-06-10	18.50	18.50	18.25	18.50	13200
1999-06-11	18.50	18.50	18.22	18.50	25200
1999-06-14	18.25	18.63	18.00	18.00	95800
1999-06-15	18.25	18.50	17.97	18.00	16600
1999-06-16	18.13	18.56	17.88	18.56	5200
1999-06-17	18.63	18.63	17.81	18.25	16000
1999-06-18	18.63	18.75	18.00	18.25	7400
1999-06-21	17.81	18.69	17.81	18.44	18800
1999-06-22	18.69	18.75	17.88	17.88	23200
1999-06-23	18.94	18.94	18.25	18.56	7800
1999-06-24	18.25	18.94	18.25	18.88	21400
1999-06-25	18.50	18.75	17.63	17.75	55800
1999-06-28	17.56	18.69	17.56	17.75	37000
1999-06-29	17.78	17.94	17.75	17.91	35000
1999-06-30	17.97	17.97	17.53	17.63	164200
1999-07-01	17.63	17.88	17.50	17.81	21000
1999-07-02	17.63	17.88	17.63	17.75	20400
1999-07-06	17.50	18.00	17.38	18.00	54200
1999-07-07	17.81	17.94	17.53	17.94	27000
1999-07-08	18.13	18.13	17.56	18.13	21200
1999-07-09	18.13	18.53	17.63	18.13	29600
1999-07-12	17.72	18.50	17.72	18.00	21000
1999-07-13	18.13	18.13	17.59	18.00	8200
1999-07-14	17.56	18.00	17.50	18.00	9000
1999-07-15	17.91	18.06	17.75	18.06	21400
1999-07-16	17.75	18.06	17.63	17.88	30000
1999-07-19	17.34	17.69	17.06	17.69	28400
1999-07-20	17.44	17.66	17.13	17.25	14000
1999-07-21	17.25	17.50	17.06	17.06	25200
1999-07-22	17.06	17.50	15.97	16.50	12600
1999-07-23	17.31	17.38	16.75	17.00	10800
1999-07-26	17.00	17.44	16.88	17.38	6600
1999-07-27	17.44	17.50	17.25	17.31	6000
1999-07-28	17.50	17.50	17.00	17.25	5200
1999-07-29	17.00	17.81	16.88	17.03	33200
1999-07-30	17.06	17.06	16.44	16.44	52000
1999-08-02	16.25	16.41	16.25	16.41	50400
1999-08-03	16.41	16.50	16.31	16.50	49400
1999-08-04	16.25	16.50	16.25	16.31	34000
1999-08-05	16.50	16.50	15.66	16.00	56800
1999-08-06	16.06	16.06	15.69	16.06	8000
1999-08-09	16.16	16.75	15.94	16.19	53000
1999-08-10	16.19	16.75	16.16	16.25	76400
1999-08-11	16.28	16.28	15.97	15.97	133800
1999-08-12	16.09	16.19	16.00	16.13	10400
1999-08-13	16.00	16.13	16.00	16.00	8600
1999-08-16	15.94	16.50	15.41	15.41	12600
1999-08-17	15.13	16.50	15.13	15.81	23800
1999-08-18	16.00	16.31	16.00	16.31	29000
1999-08-19	15.69	16.31	15.69	15.75	60000
1999-08-20	16.31	16.31	15.88	15.88	36400
1999-08-23	15.77	15.94	12.50	14.19	160600
1999-08-24	14.19	14.50	14.06	14.13	158200
1999-08-25	14.06	14.50	13.59	13.75	109600
1999-08-26	13.66	13.66	13.53	13.56	150400
1999-08-27	13.66	14.06	13.63	13.81	82600
1999-08-30	13.63	14.06	13.63	13.69	47600
1999-08-31	13.58	13.91	13.50	13.56	29000
1999-09-01	14.00	14.06	13.63	13.97	38400
1999-09-02	14.00	14.03	13.63	13.63	67000
1999-09-03	13.63	14.00	13.63	14.00	35800
1999-09-07	13.78	13.88	13.69	13.69	59200
1999-09-08	13.58	14.06	13.56	13.69	39200
1999-09-09	13.69	13.75	13.59	13.59	140200
1999-09-10	13.66	13.66	13.38	13.38	90000
1999-09-13	13.39	13.50	13.06	13.50	20400
1999-09-14	13.50	13.50	13.13	13.13	20000
1999-09-15	13.16	13.50	12.75	12.75	90600
1999-09-16	13.13	13.13	12.63	12.69	38000
1999-09-17	12.69	13.25	12.69	13.25	11800
1999-09-20	13.22	13.44	13.06	13.06	13000
1999-09-21	13.44	13.44	13.06	13.38	21800
1999-09-22	13.44	13.44	13.13	13.38	28800
1999-09-23	13.41	13.44	13.13	13.19	39400
1999-09-24	13.34	13.34	13.19	13.31	23800
1999-09-27	13.19	13.41	12.81	13.06	21400
1999-09-28	13.14	13.41	12.94	12.94	17600
1999-09-29	13.41	13.41	12.94	13.25	7400
1999-09-30	13.19	13.44	13.13	13.44	15000
1999-10-01	13.44	13.44	13.31	13.44	1400
1999-10-04	13.34	13.38	12.75	13.00	56600
1999-10-05	13.00	13.00	12.13	12.13	26400
1999-10-06	12.13	12.31	10.97	11.63	84000
1999-10-07	11.38	11.56	11.25	11.25	47800
1999-10-08	11.28	11.28	10.81	10.91	59400
1999-10-11	10.94	11.13	10.84	10.88	20800
1999-10-12	10.94	10.94	9.75	10.25	53600
1999-10-13	10.06	10.88	9.63	10.31	46600
1999-10-14	10.56	12.50	10.06	11.56	51600
1999-10-15	11.00	11.13	10.75	10.75	11600
1999-10-18	10.88	11.38	10.75	10.75	87000
1999-10-19	11.50	11.63	9.81	9.91	99400
1999-10-20	9.75	10.44	9.75	10.25	124800
1999-10-21	10.19	10.31	9.50	9.81	112800
1999-10-22	10.06	10.38	9.75	9.88	88200
1999-10-25	10.75	10.75	9.38	9.91	76200
1999-10-26	9.75	10.19	9.75	9.81	23400
1999-10-27	10.06	10.25	9.75	10.19	31400
1999-10-28	10.25	11.00	10.00	10.75	35000
1999-10-29	11.13	11.19	10.63	11.13	30800
1999-11-01	11.25	11.28	10.97	11.28	22000
1999-11-02	10.75	10.88	10.63	10.84	14000
1999-11-03	10.84	11.13	10.69	11.13	2800
1999-11-04	10.88	11.19	10.88	10.94	16400
1999-11-05	11.50	11.50	11.06	11.19	13000
1999-11-08	11.13	11.38	10.88	11.00	18400
1999-11-09	11.00	11.00	10.31	10.50	12600
1999-11-10	10.88	10.88	8.50	9.38	191200
1999-11-11	9.44	9.44	8.03	8.69	289800
1999-11-12	8.94	9.13	8.59	8.94	184000
1999-11-15	9.19	10.41	8.94	9.88	267200
1999-11-16	9.50	9.50	8.25	8.88	706600
1999-11-17	8.97	8.97	8.84	8.91	131800
1999-11-18	9.00	10.00	8.88	9.75	119400
1999-11-19	9.72	9.88	9.25	9.38	15400
1999-11-22	9.56	10.25	9.50	9.81	71200
1999-11-23	9.81	9.94	9.78	9.88	12000
1999-11-24	9.94	10.06	9.81	10.06	15000
1999-11-26	10.06	10.25	9.88	10.13	7600
1999-11-29	10.06	11.31	9.81	9.88	119200
1999-11-30	10.88	12.50	9.88	10.00	118000
1999-12-01	10.13	11.38	10.13	10.88	18400
1999-12-02	11.13	12.09	10.44	10.63	30000
1999-12-03	10.56	11.03	10.38	10.75	55800
1999-12-06	11.13	11.19	10.25	11.00	25400
1999-12-07	10.50	11.09	10.50	11.00	24200
1999-12-08	10.75	11.06	10.69	11.06	25200
1999-12-09	10.88	11.66	10.81	11.63	82200
1999-12-10	11.38	11.88	11.25	11.88	12400
1999-12-13	11.50	12.00	11.25	11.94	36400
1999-12-14	11.94	12.50	11.81	12.38	34600
1999-12-15	12.44	12.44	11.69	11.69	43800
1999-12-16	12.00	12.13	11.69	11.88	33200
1999-12-17	11.75	12.13	11.00	11.38	25400
1999-12-20	11.25	12.13	11.25	11.69	20600
1999-12-21	11.31	11.34	11.06	11.31	205000
1999-12-22	11.00	11.00	10.88	10.88	69200
1999-12-23	10.88	11.31	10.63	11.25	56400
1999-12-27	11.00	12.06	11.00	11.94	58200
1999-12-28	12.00	12.50	11.00	11.75	33600
1999-12-29	11.75	12.19	11.75	11.88	72000
1999-12-30	11.75	12.13	11.75	11.88	10400
1999-12-31	12.50	12.50	11.75	12.13	41000
2000-01-03	12.00	12.22	11.75	11.75	39200
2000-01-04	11.75	12.13	11.63	11.63	31200
2000-01-05	11.53	12.00	11.53	11.81	11600
2000-01-06	12.13	12.13	11.81	12.00	16000
2000-01-07	11.50	12.13	11.44	11.50	296000
2000-01-10	10.59	11.78	10.38	11.06	52200
2000-01-11	10.94	11.38	10.25	11.06	32800
2000-01-12	10.50	11.00	10.16	10.75	80400
2000-01-13	10.94	11.50	10.78	11.50	14400
2000-01-14	11.25	11.25	10.88	11.25	28200
2000-01-18	10.50	11.31	10.06	11.13	21600
2000-01-19	11.31	11.75	11.00	11.75	20000
2000-01-20	11.25	12.13	11.25	12.09	35200
2000-01-21	11.75	11.88	11.44	11.44	22200
2000-01-24	11.31	11.91	11.31	11.75	10600
2000-01-25	11.75	11.75	11.38	11.50	13800
2000-01-26	11.75	11.75	11.44	11.56	5800
2000-01-27	10.97	10.97	8.63	9.03	263600
2000-01-28	9.19	9.19	8.75	8.75	56000
2000-01-31	9.38	9.38	8.88	8.91	97200
2000-02-01	8.88	8.97	7.06	8.13	237400
2000-02-02	8.19	8.19	8.06	8.19	148000
2000-02-03	8.25	8.81	8.09	8.75	74600
2000-02-04	8.75	9.19	8.25	8.63	183200
2000-02-07	8.56	8.63	8.38	8.63	51400
2000-02-08	8.69	8.75	8.47	8.69	71200
2000-02-09	8.63	8.77	8.00	8.06	44600
2000-02-10	8.41	8.50	8.25	8.38	32400
2000-02-11	8.31	8.38	8.06	8.31	76200
2000-02-14	8.00	8.38	7.75	8.28	94600
2000-02-15	8.22	8.38	7.88	8.31	35400
2000-02-16	8.31	8.31	7.88	7.94	69800
2000-02-17	7.94	8.22	7.22	7.50	120000
2000-02-18	7.63	7.88	7.63	7.75	46400
2000-02-22	7.72	8.13	7.72	7.88	77400
2000-02-23	8.25	8.25	7.97	8.13	98600
2000-02-24	8.25	8.25	8.00	8.06	27000
2000-02-25	8.25	8.25	8.06	8.13	40800
2000-02-28	8.06	8.25	8.00	8.25	41000
2000-02-29	8.38	8.38	8.13	8.25	206400
2000-03-01	8.44	8.44	8.13	8.13	88600
2000-03-02	8.44	8.44	7.94	8.00	26600
2000-03-03	8.28	8.50	8.00	8.50	55000
2000-03-06	8.50	9.50	8.13	9.47	41400
2000-03-07	9.50	9.63	9.25	9.50	42800
2000-03-08	9.50	9.53	8.94	9.00	76400
2000-03-09	9.00	9.44	8.94	9.00	11400
2000-03-10	9.00	9.25	8.63	8.63	11000
2000-03-13	8.56	9.69	8.50	9.47	16600
2000-03-14	9.50	9.66	8.69	9.63	11200
2000-03-15	9.63	9.69	9.06	9.38	37600
2000-03-16	9.25	9.63	9.25	9.50	26400
2000-03-17	9.50	9.50	9.25	9.41	71000
2000-03-20	9.56	9.75	9.38	9.63	27000
2000-03-21	9.75	11.06	9.41	10.50	43400
2000-03-22	10.50	11.22	10.06	10.31	78600
2000-03-23	10.50	10.56	10.31	10.50	18000
2000-03-24	10.63	10.63	9.16	9.31	60400
2000-03-27	10.47	10.53	9.44	10.22	36600
2000-03-28	10.13	10.13	9.38	9.59	22800
2000-03-29	10.00	10.00	9.44	10.00	24000
2000-03-30	10.03	10.41	9.78	10.16	8400
2000-03-31	10.44	10.44	10.13	10.31	22800
2000-04-03	10.58	11.31	10.31	11.31	51200
2000-04-04	11.66	11.69	10.38	10.50	19200
2000-04-05	11.06	11.19	10.56	10.69	33400
2000-04-06	10.78	11.50	10.78	11.50	44800
2000-04-07	11.50	12.25	11.31	11.70	42000
2000-04-10	11.67	11.67	11.38	11.41	5400
2000-04-11	11.50	11.75	11.25	11.75	10800
2000-04-12	11.38	11.75	11.38	11.38	21400
2000-04-13	11.25	11.63	11.19	11.25	26200
2000-04-14	10.75	11.44	9.88	9.88	25800
2000-04-17	10.03	11.31	10.03	10.06	11600
2000-04-18	10.09	11.25	10.09	11.22	21200
2000-04-19	10.31	11.25	10.31	10.66	7400
2000-04-20	10.88	11.06	10.69	11.06	9800
2000-04-24	11.25	11.25	10.13	10.91	14200
2000-04-25	10.25	10.89	10.25	10.63	6400
2000-04-26	10.66	10.66	9.75	10.00	14400
2000-04-27	9.88	10.84	9.88	10.31	6400
2000-04-28	10.19	10.41	10.00	10.06	28000
2000-05-01	10.63	10.68	10.00	10.00	14200
2000-05-02	9.03	10.50	9.02	9.50	49600
2000-05-03	9.81	9.81	8.91	8.91	24800
2000-05-04	8.91	9.13	8.69	9.13	40800
2000-05-05	9.09	9.47	8.78	9.25	20600
2000-05-08	9.13	9.50	9.00	9.00	10600
2000-05-09	9.00	9.44	8.94	8.97	29400
2000-05-10	8.97	9.00	8.78	8.78	41800
2000-05-11	8.81	9.50	8.81	9.25	46600
2000-05-12	8.66	9.03	8.50	9.00	47400
2000-05-15	8.94	9.47	8.94	9.03	10800
2000-05-16	9.03	9.06	9.00	9.00	16600
2000-05-17	9.00	9.00	8.94	8.97	16200
2000-05-18	8.94	9.22	8.94	9.00	5600
2000-05-19	9.19	9.19	9.00	9.00	15600
2000-05-22	9.14	9.19	9.13	9.13	14400
2000-05-23	9.13	9.47	9.13	9.19	9400
2000-05-24	9.13	9.44	9.13	9.44	70000
2000-05-25	9.50	9.75	9.00	9.25	26000
2000-05-26	9.25	9.25	9.00	9.25	7400
2000-05-30	9.19	9.50	9.19	9.19	23800
2000-05-31	9.19	9.75	9.13	9.44	19600
2000-06-01	9.25	9.56	9.25	9.34	15800
2000-06-02	9.31	9.50	9.22	9.50	11600
2000-06-05	9.50	9.50	9.22	9.44	13800
2000-06-06	9.66	10.00	9.38	10.00	15600
2000-06-07	10.38	10.38	9.53	9.84	13000
2000-06-08	10.00	10.38	10.00	10.16	14600
2000-06-09	10.00	11.00	10.00	11.00	20000
2000-06-12	10.25	11.13	10.25	10.88	28000
2000-06-13	10.50	10.63	10.38	10.53	18000
2000-06-14	10.19	10.50	10.19	10.38	8800
2000-06-15	10.28	11.13	10.28	10.34	28400
2000-06-16	10.31	10.53	10.31	10.50	22000
2000-06-19	10.25	10.34	10.19	10.19	32200
2000-06-20	10.19	10.19	9.50	9.50	18000
2000-06-21	9.28	9.75	9.28	9.56	14600
2000-06-22	9.56	9.75	9.53	9.66	18200
2000-06-23	9.66	9.66	9.00	9.44	107000
2000-06-26	9.44	9.50	9.00	9.47	55000
2000-06-27	10.50	10.53	8.41	8.66	106400
2000-06-28	9.28	9.31	8.50	8.84	98400
2000-06-29	8.84	9.59	8.84	9.56	42800
2000-06-30	9.41	10.47	9.00	10.25	351400
2000-07-03	10.34	10.47	10.19	10.22	15400
2000-07-05	10.36	10.50	10.06	10.06	44400
2000-07-06	10.06	10.06	9.38	9.41	49200
2000-07-07	9.41	9.66	9.16	9.25	7200
2000-07-10	9.13	9.25	9.06	9.19	12200
2000-07-11	9.13	9.50	9.13	9.50	28200
2000-07-12	9.50	9.63	9.50	9.50	7400
2000-07-13	8.72	9.56	8.72	9.44	18800
2000-07-14	9.13	9.28	9.13	9.25	9200
2000-07-17	9.22	9.47	9.22	9.38	63200
2000-07-18	9.38	9.41	9.34	9.38	96000
2000-07-19	9.34	9.38	9.25	9.38	20200
2000-07-20	9.19	9.41	9.16	9.38	11600
2000-07-21	9.44	9.50	9.38	9.44	7000
2000-07-24	9.25	9.50	9.25	9.47	17600
2000-07-25	9.31	9.38	9.31	9.38	5400
2000-07-26	9.38	9.50	9.25	9.38	7400
2000-07-27	9.50	9.50	9.50	9.50	400
2000-07-28	9.28	9.31	9.28	9.31	1400
2000-07-31	9.38	9.63	9.38	9.63	31200
2000-08-01	9.53	9.63	9.34	9.63	14400
2000-08-02	9.63	9.94	9.38	9.53	93400
2000-08-03	9.50	9.94	9.50	9.75	22000
2000-08-04	10.00	10.00	9.69	9.69	15800
2000-08-07	10.00	10.50	9.75	10.06	12000
2000-08-08	10.50	11.00	10.31	10.50	26200
2000-08-09	10.50	11.00	10.50	10.53	5800
2000-08-10	10.88	11.25	10.88	11.06	38600
2000-08-11	11.19	11.19	11.03	11.03	5800
2000-08-14	9.75	10.75	9.75	10.75	2600
2000-08-15	10.06	10.09	10.06	10.09	2000
2000-08-16	9.91	9.91	9.91	9.91	3200
2000-08-17	10.25	10.25	10.25	10.25	5600
2000-08-18	10.19	10.19	10.19	10.19	600
2000-08-21	10.31	10.81	10.25	10.38	9800
2000-08-22	10.84	10.84	10.34	10.50	3200
2000-08-23	10.50	10.63	10.50	10.50	4800
2000-08-24	10.69	11.03	10.69	11.03	8600
2000-08-25	11.06	11.09	10.50	11.00	17200
2000-08-28	11.06	12.44	11.00	12.44	117400
2000-08-29	11.50	11.50	11.25	11.38	38600
2000-08-30	11.53	12.44	11.50	11.53	12400
2000-08-31	11.50	11.75	11.50	11.59	77600
2000-09-01	11.63	11.63	11.63	11.63	10200
2000-09-05	11.25	11.34	11.25	11.34	73000
2000-09-06	10.56	11.00	10.56	11.00	14600
2000-09-07	10.28	11.13	10.27	11.13	21800
2000-09-11	11.25	11.56	11.25	11.56	5200
2000-09-12	11.41	11.41	11.38	11.38	8600
2000-09-13	11.38	11.38	11.31	11.34	41200
2000-09-14	10.28	11.50	10.25	11.06	6200
2000-09-15	11.28	11.28	11.13	11.28	10200
2000-09-18	10.53	10.94	10.53	10.69	12400
2000-09-19	10.75	10.81	9.38	9.63	14400
2000-09-20	10.47	10.47	9.69	9.69	4000
2000-09-21	10.00	10.38	9.28	10.38	23000
2000-09-22	9.31	10.13	9.31	9.75	11000
2000-09-25	11.00	11.00	9.50	9.50	400
2000-09-26	9.63	9.66	9.63	9.63	7000
2000-09-27	9.50	9.50	9.50	9.50	1400
2000-09-28	9.75	10.00	9.75	9.75	12800
2000-09-29	10.13	10.13	9.75	9.88	5800
2000-10-02	9.69	10.38	9.69	10.38	5400
2000-10-03	9.94	10.06	9.88	10.06	5200
2000-10-04	10.19	10.19	10.13	10.13	3400
2000-10-05	10.38	10.50	10.31	10.50	8800
2000-10-06	10.50	10.66	10.38	10.38	90000
2000-10-09	10.19	10.19	10.19	10.19	8000
2000-10-10	10.14	10.25	10.03	10.03	48600
2000-10-11	10.00	10.00	9.31	9.44	6000
2000-10-12	9.50	9.50	9.25	9.25	2400
2000-10-13	9.03	9.13	9.03	9.13	9600
2000-10-16	9.13	9.16	9.03	9.13	32000
2000-10-17	9.06	9.19	9.06	9.13	7200
2000-10-18	9.00	9.00	8.75	8.75	7400
2000-10-19	8.88	9.06	8.88	9.06	600
2000-10-23	9.13	9.13	8.94	9.13	44200
2000-10-24	8.94	9.00	8.94	8.97	5000
2000-10-25	8.88	8.88	8.88	8.88	10600
2000-10-26	8.75	8.75	8.75	8.75	400
2000-10-27	8.88	8.88	8.88	8.88	1000
2000-10-30	8.81	8.81	8.75	8.78	5600
2000-10-31	9.00	9.19	9.00	9.03	1600
2000-11-01	8.56	9.19	8.56	9.19	404200
2000-11-02	9.25	9.75	9.25	9.31	5200
2000-11-03	9.31	9.38	9.31	9.38	5000
2000-11-06	9.31	9.50	9.28	9.50	6400
2000-11-07	8.75	9.25	8.75	8.88	104400
2000-11-08	8.75	8.75	8.19	8.19	11400
2000-11-09	7.91	8.63	7.91	8.13	6600
2000-11-10	8.06	8.06	7.75	7.75	49200
2000-11-13	8.27	8.53	8.00	8.06	4000
2000-11-14	8.00	8.00	8.00	8.00	1000
2000-11-15	8.03	8.38	8.00	8.19	11200
2000-11-16	8.13	8.28	8.09	8.13	27000
2000-11-17	8.13	8.25	8.13	8.13	5600
2000-11-20	8.13	8.16	8.00	8.00	96200
2000-11-21	7.75	8.31	7.75	8.31	23600
2000-11-22	8.19	8.19	7.94	8.13	20400
2000-11-24	7.97	8.00	7.94	8.00	9800
2000-11-27	7.97	7.97	7.81	7.88	37000
2000-11-28	7.78	7.79	7.73	7.75	106600
2000-11-29	7.75	7.75	7.69	7.69	24400
2000-11-30	7.50	7.50	7.38	7.38	10000
2000-12-01	7.31	7.50	7.31	7.44	7600
2000-12-04	7.38	7.47	7.38	7.44	7800
2000-12-05	7.38	7.50	7.38	7.50	412800
2000-12-06	7.50	7.50	7.50	7.50	4600
2000-12-07	7.50	7.50	7.50	7.50	6200
2000-12-08	7.50	7.69	7.50	7.69	28600
2000-12-11	7.50	7.56	7.50	7.56	25600
2000-12-12	7.47	7.50	7.47	7.50	18800
2000-12-13	7.56	7.66	7.50	7.50	5600
2000-12-14	7.50	7.69	7.50	7.56	13600
2000-12-15	7.50	7.50	7.50	7.50	6600
2000-12-18	7.50	7.50	7.50	7.50	20400
2000-12-19	7.50	7.52	7.50	7.50	30200
2000-12-20	7.50	7.75	7.25	7.50	44000
2000-12-21	7.25	7.50	7.25	7.38	51400
2000-12-22	7.31	7.31	7.28	7.31	25400
2000-12-26	7.25	7.50	7.25	7.31	25200
2000-12-27	7.31	7.41	7.25	7.31	331600
2000-12-28	7.25	7.56	7.25	7.38	37200
2000-12-29	7.25	7.88	7.25	7.87	218600
2001-01-02	7.56	8.03	7.56	8.03	4200
2001-01-03	7.97	9.00	7.97	8.81	6000
2001-01-04	8.50	9.44	8.38	8.50	11400
2001-01-05	8.63	8.94	8.63	8.63	1200
2001-01-08	9.00	9.56	8.63	8.63	17600
2001-01-09	8.63	8.63	7.88	7.88	11200
2001-01-10	7.56	8.22	7.56	8.22	1600
2001-01-11	7.75	7.75	7.53	7.75	5600
2001-01-12	7.88	8.38	7.88	8.38	7800
2001-01-16	8.88	8.88	8.06	8.06	1800
2001-01-17	8.00	8.72	8.00	8.16	7800
2001-01-18	8.25	8.97	8.25	8.75	8200
2001-01-19	10.22	10.22	8.50	10.00	42400
2001-01-22	10.00	10.63	9.00	10.31	20400
2001-01-23	9.75	10.38	9.75	10.38	17000
2001-01-24	9.88	10.44	9.88	10.44	2400
2001-01-25	10.25	10.50	9.38	10.34	9400
2001-01-26	9.38	10.25	9.38	10.00	44400
2001-01-29	10.00	10.22	9.81	10.09	95200
2001-01-30	10.00	10.00	10.00	10.00	2200
2001-01-31	10.00	10.13	10.00	10.06	29400
2001-02-01	10.09	10.13	10.06	10.13	15800
2001-02-02	10.34	10.34	10.00	10.06	51000
2001-02-05	10.06	10.19	10.06	10.19	12000
2001-02-06	10.06	10.38	10.06	10.16	56800
2001-02-07	10.63	10.69	10.38	10.69	24400
2001-02-08	10.56	10.88	10.56	10.63	4800
2001-02-09	10.69	11.00	10.56	10.88	73800
2001-02-12	10.81	10.88	10.63	10.75	120400
2001-02-13	10.81	10.88	10.75	10.88	18400
2001-02-14	10.72	10.78	10.63	10.69	66200
2001-02-15	10.69	10.88	10.69	10.88	6600
2001-02-16	10.75	10.75	10.75	10.75	3800
2001-02-20	10.63	11.00	10.50	10.75	18800
2001-02-21	10.72	10.81	10.56	10.63	22000
2001-02-22	10.56	10.78	10.56	10.78	62200
2001-02-23	10.69	10.69	9.09	9.09	9800
2001-02-26	9.63	9.63	9.16	9.50	7000
2001-02-27	9.47	10.81	9.47	9.50	11200
2001-02-28	9.50	10.13	9.50	9.81	9200
2001-03-01	9.88	10.00	9.88	10.00	600
2001-03-02	9.81	10.00	9.81	10.00	5200
2001-03-05	10.06	10.34	10.06	10.34	2800
2001-03-06	10.34	10.50	10.34	10.38	5200
2001-03-07	10.50	10.53	10.50	10.50	16000
2001-03-08	10.44	11.56	10.44	11.50	50000
2001-03-09	11.38	11.38	10.75	10.75	6600
2001-03-12	10.50	11.59	10.50	10.78	31800
2001-03-13	10.66	11.19	10.66	10.91	68000
2001-03-14	10.63	10.75	10.63	10.75	30200
2001-03-15	10.75	10.78	10.75	10.75	5800
2001-03-16	10.84	11.00	10.28	10.81	185400
2001-03-19	10.75	10.88	10.50	10.66	30000
2001-03-20	10.63	11.19	10.63	11.00	2800
2001-03-21	10.56	11.00	10.56	10.94	15800
2001-03-22	10.50	10.75	10.25	10.56	10200
2001-03-23	10.84	10.88	10.81	10.88	11200
2001-03-26	10.81	11.00	10.63	10.81	14800
2001-03-27	10.50	11.19	10.44	11.16	29400
2001-03-28	10.72	10.81	10.72	10.81	3000
2001-03-29	10.81	10.81	10.81	10.81	5400
2001-03-30	10.97	10.97	10.75	10.75	3800
2001-04-02	10.94	10.97	10.94	10.97	1200
2001-04-03	10.88	10.94	10.88	10.94	13200
2001-04-04	10.94	11.19	10.88	11.03	144000
2001-04-05	10.94	11.09	10.94	11.06	10600
2001-04-06	10.94	10.94	10.81	10.81	2000
2001-04-09	11.04	11.04	10.81	11.00	14400
2001-04-10	11.00	11.03	10.85	11.00	7800
2001-04-11	10.99	11.20	10.99	11.18	83600
2001-04-12	11.23	11.25	11.20	11.20	2600
2001-04-16	11.20	11.25	11.09	11.25	4000
2001-04-17	11.25	11.25	11.00	11.25	37200
2001-04-18	11.50	12.00	11.40	11.56	198000
2001-04-19	11.68	12.25	11.68	12.25	19400
2001-04-20	12.09	12.45	11.95	12.45	9200
2001-04-23	12.45	12.48	11.95	12.41	25000
2001-04-24	12.35	12.35	11.68	12.00	18800
2001-04-25	12.00	12.00	11.75	12.00	9200
2001-04-26	12.00	12.13	11.95	12.13	9600
2001-04-27	12.13	12.50	11.95	12.34	9800
2001-04-30	12.50	13.80	12.50	13.71	31600
2001-05-01	13.71	14.38	13.00	14.23	16800
2001-05-02	13.16	14.18	12.84	14.01	6200
2001-05-03	12.99	14.06	12.99	14.01	30000
2001-05-04	14.01	14.33	13.29	14.25	8800
2001-05-07	14.25	15.00	13.70	15.00	14200
2001-05-08	13.42	14.38	13.42	14.23	17400
2001-05-09	14.23	14.28	14.22	14.28	22600
2001-05-10	14.40	14.43	13.25	14.40	64400
2001-05-11	13.75	14.55	13.75	14.53	64400
2001-05-14	13.51	14.81	13.51	14.06	25000
2001-05-15	14.01	15.06	14.01	14.98	161200
2001-05-16	14.95	14.96	14.91	14.95	16400
2001-05-17	14.68	15.00	14.30	15.00	33600
2001-05-18	15.00	15.04	14.01	15.00	27800
2001-05-21	15.00	15.15	15.00	15.15	32400
2001-05-22	15.03	15.54	15.00	15.54	14800
2001-05-23	15.54	16.20	15.54	16.20	9600
2001-05-24	15.59	16.50	15.59	15.95	37200
2001-05-25	15.86	16.88	15.85	16.35	56200
2001-05-29	16.24	16.24	15.66	15.66	49400
2001-05-30	15.59	15.62	14.01	14.53	47800
2001-05-31	15.50	17.56	15.45	17.42	164400
2001-06-01	16.54	17.50	16.54	17.12	80000
2001-06-04	17.12	17.25	16.81	17.08	59400
2001-06-05	17.37	17.62	17.02	17.38	61000
2001-06-06	17.40	17.66	17.40	17.61	69800
2001-06-07	17.56	17.75	17.08	17.58	79800
2001-06-08	17.50	18.18	17.50	18.00	222400
2001-06-11	19.14	19.15	18.02	18.67	389000
2001-06-12	18.79	18.83	18.55	18.79	142000
2001-06-13	18.85	18.85	18.13	18.23	37600
2001-06-14	18.21	18.33	18.06	18.10	56000
2001-06-15	18.08	18.25	18.08	18.14	58400
2001-06-18	18.49	18.50	18.06	18.25	61600
2001-06-19	18.25	18.25	16.93	17.08	83200
2001-06-20	17.56	18.46	17.25	18.28	132400
2001-06-21	18.40	19.76	18.03	19.32	480400
2001-06-22	20.00	20.19	19.15	19.50	308800
2001-06-25	19.31	20.03	19.28	19.97	309800
2001-06-26	20.30	21.75	20.18	20.30	364000
2001-06-27	19.94	20.18	18.59	19.38	157800
2001-06-28	19.61	19.63	18.40	19.39	89000
2001-06-29	19.25	19.51	17.84	19.21	223600
2001-07-02	19.12	19.88	19.08	19.25	196200
2001-07-03	19.75	19.83	19.00	19.33	41200
2001-07-05	19.48	19.88	19.22	19.52	37800
2001-07-06	19.94	19.99	19.25	19.98	88200
2001-07-09	20.10	20.10	19.70	20.00	216600
2001-07-10	20.00	20.00	19.26	19.29	64000
2001-07-11	19.37	19.38	17.78	18.99	66800
2001-07-12	19.00	19.25	19.00	19.25	144000
2001-07-13	19.28	20.00	19.20	19.93	85200
2001-07-16	19.46	21.00	19.38	20.72	184200
2001-07-17	21.10	21.95	20.70	21.25	167600
2001-07-18	21.25	21.50	20.58	20.95	71600
2001-07-19	21.36	21.75	20.71	20.92	98400
2001-07-20	20.95	22.12	20.85	21.68	139600
2001-07-23	22.60	23.15	20.75	22.99	418600
2001-07-24	23.24	23.24	21.88	22.01	212800
2001-07-25	21.75	22.14	21.50	21.85	129000
2001-07-26	21.88	23.00	21.27	23.00	118400
2001-07-27	23.13	23.73	23.00	23.63	154000
2001-07-30	24.00	24.37	23.25	23.96	195400
2001-07-31	24.38	24.43	23.50	23.78	147600
2001-08-01	24.01	24.03	23.38	24.03	195000
2001-08-02	24.08	24.30	22.88	24.30	190600
2001-08-03	23.63	24.21	22.93	24.03	115800
2001-08-06	24.13	24.50	22.53	23.25	308800
2001-08-07	23.23	24.01	22.79	23.95	144200
2001-08-08	23.75	24.03	23.00	23.74	316200
2001-08-09	23.74	23.87	23.08	23.74	242800
2001-08-10	23.55	23.88	22.58	23.57	176600
2001-08-13	23.92	24.62	22.75	23.84	256200
2001-08-14	24.45	24.48	23.58	24.14	87400
2001-08-15	24.38	24.49	23.38	24.06	59000
2001-08-16	24.00	24.60	23.50	24.55	155200
2001-08-17	24.50	24.98	24.38	24.55	115000
2001-08-20	25.50	25.50	24.63	25.33	134200
2001-08-21	25.42	26.00	25.25	25.39	80000
2001-08-22	25.49	25.75	22.51	23.30	272200
2001-08-23	22.15	22.15	20.01	21.75	272400
2001-08-24	21.16	22.75	21.00	22.03	107800
2001-08-27	22.07	23.31	21.56	22.85	77400
2001-08-28	23.00	23.00	22.10	22.75	89200
2001-08-29	23.00	23.68	22.95	23.45	214800
2001-08-30	23.50	23.50	22.25	22.80	54200
2001-08-31	22.38	24.93	22.38	24.10	234600
2001-09-04	24.00	24.38	22.30	23.53	395200
2001-09-05	23.05	23.70	22.98	23.49	32200
2001-09-06	23.20	23.75	23.05	23.46	45200
2001-09-07	23.37	23.50	21.35	22.50	95600
2001-09-10	20.12	22.90	20.12	22.90	130400
2001-09-17	20.66	22.73	20.50	21.00	68400
2001-09-18	21.00	21.00	19.01	20.00	72200
2001-09-19	20.03	20.03	19.34	19.58	175200
2001-09-20	19.50	19.51	18.04	18.04	144600
2001-09-21	15.52	16.69	15.52	16.15	135800
2001-09-24	15.50	16.77	15.43	15.92	185400
2001-09-25	16.00	16.00	14.60	15.75	347200
2001-09-26	15.60	17.03	15.00	16.87	155600
2001-09-27	15.88	16.38	15.58	15.78	83200
2001-09-28	15.75	16.10	14.13	14.68	100600
2001-10-01	13.88	14.84	13.88	14.33	118800
2001-10-02	14.09	14.33	13.09	13.88	128200
2001-10-03	13.53	16.14	13.51	16.14	142000
2001-10-04	15.98	18.34	15.98	16.07	111000
2001-10-05	16.48	17.30	15.13	15.73	76000
2001-10-08	15.26	16.68	15.25	15.76	147600
2001-10-09	16.00	16.73	15.56	16.72	91600
2001-10-10	16.75	17.98	16.74	17.98	32800
2001-10-11	16.56	19.53	16.31	18.96	42800
2001-10-12	18.40	19.15	18.40	18.75	92600
2001-10-15	18.80	19.54	18.67	19.16	90800
2001-10-16	19.07	19.37	18.76	19.05	27200
2001-10-17	19.28	20.75	19.05	19.70	92200
2001-10-18	19.71	20.01	19.31	19.43	46800
2001-10-19	20.02	20.02	18.79	19.13	86000
2001-10-22	18.16	18.74	17.93	18.60	106000
2001-10-23	18.23	19.22	18.23	19.10	68400
2001-10-24	19.12	19.12	18.28	19.10	18600
2001-10-25	18.29	19.00	18.29	18.51	135000
2001-10-26	19.00	19.50	17.96	17.97	279000
2001-10-29	17.63	18.08	17.63	18.00	295200
2001-10-30	17.76	18.04	17.63	17.78	179600
2001-10-31	17.81	18.00	16.54	17.28	68200
2001-11-01	17.00	19.02	17.00	19.00	160800
2001-11-02	18.53	19.13	17.50	18.75	95400
2001-11-05	18.80	19.24	18.54	18.62	35800
2001-11-06	19.38	19.38	18.53	18.75	38800
2001-11-07	18.60	19.38	18.47	19.00	108400
2001-11-08	19.50	19.80	19.50	19.58	49600
2001-11-09	19.75	20.35	19.15	19.96	32000
2001-11-12	19.31	19.67	19.15	19.48	33600
2001-11-13	19.95	20.47	19.13	20.28	77200
2001-11-14	19.13	20.45	19.12	20.28	42400
2001-11-15	20.40	20.53	19.14	20.33	89000
2001-11-16	20.35	21.43	19.57	21.16	116600
2001-11-19	21.59	21.59	20.08	20.44	46000
2001-11-20	20.15	21.50	20.15	20.40	40600
2001-11-21	21.49	21.49	20.15	20.26	45600
2001-11-23	20.38	20.38	20.18	20.25	8000
2001-11-26	20.11	22.10	20.11	22.05	62200
2001-11-27	21.88	22.75	21.68	21.68	114000
2001-11-28	21.68	22.47	21.51	22.26	45800
2001-11-29	22.02	23.00	22.02	22.99	100200
2001-11-30	22.77	22.77	22.13	22.13	53800
2001-12-03	22.96	23.00	22.18	22.25	118000
2001-12-04	22.20	22.44	21.90	22.28	121400
2001-12-05	22.80	23.68	22.40	23.35	201200
2001-12-06	23.24	25.13	23.24	24.77	197000
2001-12-07	25.09	25.20	24.38	25.20	74400
2001-12-10	25.13	26.62	24.38	26.62	203400
2001-12-11	26.99	27.15	26.10	26.97	270800
2001-12-12	26.48	27.00	26.17	26.99	67000
2001-12-13	27.03	27.13	26.38	27.09	55600
2001-12-14	27.02	27.02	26.19	27.02	108000
2001-12-17	26.70	27.80	26.19	26.99	158200
2001-12-18	27.45	27.45	26.58	27.25	122000
2001-12-19	27.26	27.86	26.87	27.25	270800
2001-12-20	27.21	27.70	25.58	25.91	125400
2001-12-21	26.01	26.51	25.01	25.17	114400
2001-12-24	25.20	25.59	24.50	24.60	70600
2001-12-26	24.88	26.13	24.48	26.13	55800
2001-12-27	25.12	26.75	25.12	26.75	36800
2001-12-28	26.75	26.85	25.63	26.52	56800
2001-12-31	27.00	27.00	26.00	26.88	139200
2002-01-02	26.50	27.00	26.36	27.00	63800
2002-01-03	26.90	27.15	26.53	27.05	105400
2002-01-04	27.00	27.50	26.94	27.25	105200
2002-01-07	28.00	28.42	27.38	28.09	172600
2002-01-08	28.00	29.42	28.00	29.42	119400
2002-01-09	29.75	29.87	28.97	29.01	120400
2002-01-10	29.50	29.50	27.75	27.95	102800
2002-01-11	27.95	28.59	27.50	28.47	64200
2002-01-14	28.92	28.93	27.55	28.03	217800
2002-01-15	28.07	28.10	27.50	27.88	69400
2002-01-16	28.00	28.28	27.50	28.27	61800
2002-01-17	28.50	28.63	27.75	28.25	53200
2002-01-18	27.93	28.50	27.79	28.22	145000
2002-01-22	28.57	29.60	27.76	28.68	126600
2002-01-23	29.06	29.37	28.32	28.95	51000
2002-01-24	28.81	29.75	28.80	29.75	132600
2002-01-25	29.75	31.75	29.01	31.39	196400
2002-01-28	32.00	32.00	30.70	30.85	191000
2002-01-29	30.75	31.00	28.12	29.65	198800
2002-01-30	30.25	30.25	26.41	29.24	220800
2002-01-31	29.13	30.60	29.13	29.77	80800
2002-02-01	30.22	30.46	29.78	30.14	113600
2002-02-04	29.73	30.50	29.73	30.00	84400
2002-02-05	30.28	30.28	28.16	28.49	70400
2002-02-06	28.32	30.23	28.32	30.15	91400
2002-02-07	30.18	30.18	28.59	29.44	54400
2002-02-08	29.43	29.43	28.73	29.00	39000
2002-02-11	28.76	29.38	27.98	28.96	60200
2002-02-12	28.55	29.92	28.38	29.92	100200
2002-02-13	30.00	30.43	28.63	30.35	72000
2002-02-14	29.83	30.32	28.88	29.66	26000
2002-02-15	29.89	30.42	29.50	29.73	23000
2002-02-19	29.75	30.10	28.86	29.78	38800
2002-02-20	29.79	30.00	28.88	29.97	76600
2002-02-21	29.89	30.31	29.37	29.54	68600
2002-02-22	29.70	29.95	29.10	29.93	42200
2002-02-25	30.24	31.32	29.36	30.90	433000
2002-02-26	31.35	32.00	30.90	31.55	199000
2002-02-27	31.93	33.47	31.54	33.47	241600
2002-02-28	32.74	33.00	32.25	33.00	436000
2002-03-01	33.00	33.59	32.45	33.59	312800
2002-03-04	33.13	35.65	33.13	35.05	364600
2002-03-05	35.38	35.62	34.18	34.50	160200
2002-03-06	34.42	34.95	33.75	33.98	104000
2002-03-07	33.92	34.90	33.91	34.63	147000
2002-03-08	34.94	35.08	32.50	33.45	153800
2002-03-11	32.50	34.50	32.00	34.00	301400
2002-03-12	34.10	34.76	34.01	34.69	127400
2002-03-13	34.85	35.58	34.78	35.42	126200
2002-03-14	35.20	36.63	35.20	36.02	94600
2002-03-15	36.37	36.49	34.30	34.53	136800
2002-03-18	34.16	34.49	31.01	31.33	452600
2002-03-19	31.03	31.75	29.39	31.62	428800
2002-03-20	31.54	31.76	30.98	31.49	166200
2002-03-21	31.41	31.60	30.25	31.19	157800
2002-03-22	31.00	31.33	30.50	30.90	85600
2002-03-25	30.65	31.72	28.79	29.47	287600
2002-03-26	29.11	30.08	28.76	29.67	139000
2002-03-27	29.38	30.89	29.38	30.60	108800
2002-03-28	30.01	31.73	30.01	31.54	142200
2002-04-01	31.48	31.76	30.13	30.88	67600
2002-04-02	31.00	31.59	30.33	30.55	91600
2002-04-03	30.75	31.15	30.11	30.27	56600
2002-04-04	29.73	30.50	29.38	30.35	110000
2002-04-05	30.53	30.76	29.71	30.63	71600
2002-04-08	30.48	31.48	29.96	31.47	60600
2002-04-09	31.60	32.63	31.21	32.34	90800
2002-04-10	31.83	32.95	31.00	32.95	114800
2002-04-11	33.15	33.83	31.13	31.13	101400
2002-04-12	32.09	32.50	31.40	32.49	51600
2002-04-15	31.44	32.50	31.44	32.29	62800
2002-04-16	32.50	32.86	32.18	32.35	172400
2002-04-17	32.48	33.50	32.01	33.16	115800
2002-04-18	33.53	34.00	33.27	33.75	75000
2002-04-19	33.78	34.42	33.08	34.27	85400
2002-04-22	34.42	34.89	33.58	34.72	99600
2002-04-23	34.00	35.00	34.00	34.90	88200
2002-04-24	35.38	35.50	34.78	34.88	114800
2002-04-25	34.55	35.93	34.55	34.78	46800
2002-04-26	34.92	35.25	34.50	34.83	22400
2002-04-29	34.25	34.95	33.30	33.46	75000
2002-04-30	33.29	33.78	32.75	33.75	94400
2002-05-01	33.89	35.00	33.80	34.53	77400
2002-05-02	34.05	34.94	33.90	34.94	38200
2002-05-03	34.98	35.36	34.73	35.02	42400
2002-05-06	34.00	34.53	33.51	33.51	80800
2002-05-07	33.35	33.52	32.88	32.88	68000
2002-05-08	33.50	33.50	32.45	32.47	55800
2002-05-09	33.02	33.50	32.36	32.55	58200
2002-05-10	32.28	32.28	30.31	30.58	108200
2002-05-13	30.06	31.28	30.01	31.20	77400
2002-05-14	31.50	33.25	31.28	32.82	134200
2002-05-15	32.01	34.63	32.01	33.76	102800
2002-05-16	33.00	34.02	33.00	33.82	65400
2002-05-17	34.26	34.38	33.75	34.01	32400
2002-05-20	34.27	34.27	33.63	34.24	45000
2002-05-21	34.15	34.20	33.05	33.57	94400
2002-05-22	33.00	33.45	31.77	33.06	85600
2002-05-23	32.75	33.42	32.49	33.42	43800
2002-05-24	32.50	34.05	32.50	33.38	49000
2002-05-28	33.01	33.19	32.03	32.54	30200
2002-05-29	33.13	33.41	31.38	31.92	98200
2002-05-30	32.30	32.30	31.50	32.07	49200
2002-05-31	32.01	32.48	31.88	32.32	104600
2002-06-03	32.38	32.73	31.25	31.25	94400
2002-06-04	31.75	31.80	30.60	30.65	42800
2002-06-05	30.17	30.81	29.67	29.91	87200
2002-06-06	29.53	29.84	29.06	29.50	85400
2002-06-07	28.78	29.80	27.78	29.62	137400
2002-06-10	29.60	29.85	28.60	29.83	89400
2002-06-11	29.73	30.20	28.85	29.13	64000
2002-06-12	28.75	29.40	28.29	28.52	82600
2002-06-13	28.14	28.88	28.12	28.26	68200
2002-06-14	27.89	27.89	27.03	27.23	136200
2002-06-17	27.00	27.63	26.90	27.40	100800
2002-06-18	27.85	28.00	27.34	27.51	166000
2002-06-19	27.96	29.41	27.45	28.06	126400
2002-06-20	28.95	28.95	27.80	28.50	115800
2002-06-21	28.74	29.71	27.80	28.93	69400
2002-06-24	29.25	29.78	28.06	28.08	48400
2002-06-25	28.75	28.75	27.60	27.75	59400
2002-06-26	27.53	29.00	24.83	25.64	173000
2002-06-27	26.35	26.35	25.09	25.62	103200
2002-06-28	26.25	28.11	25.75	28.07	175000
2002-07-01	28.19	28.22	27.10	27.42	103400
2002-07-02	27.57	27.90	27.25	27.26	176400
2002-07-03	27.19	27.45	26.41	26.95	189600
2002-07-05	26.23	27.21	26.23	27.03	17200
2002-07-08	27.10	27.10	26.50	26.80	91000
2002-07-09	27.00	27.00	26.38	27.00	66000
2002-07-10	27.05	27.05	26.22	26.22	53800
2002-07-11	26.11	26.33	24.19	25.00	53200
2002-07-12	25.25	25.63	24.10	24.95	398800
2002-07-15	24.90	25.00	22.96	23.18	88200
2002-07-16	24.00	24.05	21.01	21.53	427200
2002-07-17	21.75	22.30	20.00	21.53	127000
2002-07-18	20.89	21.88	20.43	21.85	184000
2002-07-19	21.97	21.97	21.48	21.50	95400
2002-07-22	20.10	21.53	20.10	21.50	191000
2002-07-23	21.30	21.77	21.13	21.42	404400
2002-07-24	20.50	22.90	20.50	21.90	70800
2002-07-25	22.60	22.75	21.83	22.75	47200
2002-07-26	22.19	23.00	21.90	23.00	50400
2002-07-29	23.12	24.67	22.76	24.44	83400
2002-07-30	24.25	25.25	24.00	24.95	86800
2002-07-31	24.18	25.10	22.83	22.91	88400
2002-08-01	23.30	23.80	22.63	23.42	88200
2002-08-02	23.26	23.26	21.33	21.81	100400
2002-08-05	21.50	22.21	21.20	21.26	75200
2002-08-06	21.01	22.04	20.79	22.02	129000
2002-08-07	22.25	22.25	20.92	21.38	55600
2002-08-08	21.37	21.42	21.12	21.30	60000
2002-08-09	21.22	21.86	21.19	21.71	41400
2002-08-12	21.41	21.89	21.21	21.86	39000
2002-08-13	21.87	21.87	21.33	21.39	53200
2002-08-14	21.32	22.12	21.31	22.12	80400
2002-08-15	22.18	23.42	22.12	23.26	78400
2002-08-16	24.00	24.25	23.03	23.39	67400
2002-08-19	23.40	24.13	23.25	24.06	66800
2002-08-20	24.07	24.16	23.86	24.01	29000
2002-08-21	23.77	24.42	23.77	24.30	40800
2002-08-22	23.80	25.05	23.80	25.00	73200
2002-08-23	25.00	25.10	24.79	25.01	40600
2002-08-26	25.21	26.61	25.08	25.67	319200
2002-08-27	25.77	25.86	24.80	25.21	84600
2002-08-28	25.36	25.55	25.08	25.55	42800
2002-08-29	25.65	25.85	25.38	25.83	65200
2002-08-30	25.59	26.00	25.20	25.20	66200
2002-09-03	25.58	25.58	24.63	24.80	61000
2002-09-04	24.80	25.25	24.57	25.00	88400
2002-09-05	25.20	25.20	24.35	24.75	38000
2002-09-06	24.75	24.75	24.35	24.75	84800
2002-09-09	24.75	25.00	24.37	24.75	57600
2002-09-10	24.37	25.00	23.88	24.27	81200
2002-09-11	24.27	24.50	23.80	23.84	63600
2002-09-12	23.81	23.84	23.00	23.16	49400
2002-09-13	23.38	24.03	22.95	23.88	30200
2002-09-16	23.63	24.31	23.63	24.08	66000
2002-09-17	23.97	24.82	23.97	24.66	345400
2002-09-18	24.23	25.70	24.19	25.65	138800
2002-09-19	25.56	25.56	24.56	24.56	115800
2002-09-20	25.19	25.36	24.57	25.13	127800
2002-09-23	25.41	25.62	25.00	25.14	61000
2002-09-24	25.01	25.01	24.36	24.63	58800
2002-09-25	25.07	25.07	24.36	24.75	44600
2002-09-26	24.75	24.95	24.60	24.95	41200
2002-09-27	24.63	25.10	24.63	25.10	201400
2002-09-30	25.15	25.44	24.75	25.37	83400
2002-10-01	25.12	25.18	24.63	24.82	85400
2002-10-02	24.75	25.55	24.50	25.43	87600
2002-10-03	25.62	25.73	25.34	25.67	77000
2002-10-04	25.39	25.55	24.72	24.72	98600
2002-10-07	24.75	24.99	23.85	24.09	76400
2002-10-08	23.95	24.20	23.76	23.82	67200
2002-10-09	23.76	24.43	22.46	22.72	65000
2002-10-10	22.23	23.62	22.22	23.62	40600
2002-10-11	23.53	24.22	23.38	23.44	59000
2002-10-14	23.27	23.54	23.27	23.30	37000
2002-10-15	23.83	25.06	23.54	25.01	42600
2002-10-16	24.83	25.13	24.76	25.13	36800
2002-10-17	25.15	25.62	25.15	25.39	132400
2002-10-18	25.33	25.63	24.94	25.30	46200
2002-10-21	25.23	25.24	24.75	24.87	40800
2002-10-22	24.60	25.46	24.52	25.40	53600
2002-10-23	25.71	26.15	25.18	26.15	47200
2002-10-24	26.13	26.21	25.87	25.88	16200
2002-10-25	25.95	26.00	25.83	25.85	20800
2002-10-28	25.83	26.04	25.64	25.79	23800
2002-10-29	25.66	26.09	25.31	26.00	44000
2002-10-30	26.18	26.38	25.97	26.22	21600
2002-10-31	26.20	26.43	26.12	26.42	36400
2002-11-01	26.46	27.11	26.36	27.11	39200
2002-11-04	27.14	27.38	26.84	27.00	34600
2002-11-05	26.01	26.80	25.78	26.80	53000
2002-11-06	27.08	27.08	25.70	26.70	64800
2002-11-07	27.07	27.07	26.13	26.13	30600
2002-11-08	26.25	26.35	26.00	26.15	30800
2002-11-11	25.78	26.00	25.63	25.94	102800
2002-11-12	26.30	26.58	26.04	26.35	39000
2002-11-13	26.15	26.61	26.15	26.26	20200
2002-11-14	26.50	26.60	26.27	26.58	35800
2002-11-15	26.06	26.99	26.06	26.68	38000
2002-11-18	27.00	27.09	26.67	26.68	40400
2002-11-19	26.07	26.90	26.07	26.62	113600
2002-11-20	26.55	27.14	26.44	27.14	147600
2002-11-21	27.22	27.60	26.89	27.34	24200
2002-11-22	27.17	28.81	27.02	28.77	112600
2002-11-25	29.00	30.23	28.47	29.71	88800
2002-11-26	30.20	30.30	29.41	29.55	86400
2002-11-27	29.48	30.34	29.31	30.33	42800
2002-11-29	30.19	30.34	29.30	29.79	25000
2002-12-02	30.00	30.62	29.60	29.87	37000
2002-12-03	29.13	29.14	27.14	28.87	317000
2002-12-04	28.39	28.84	27.70	27.82	40000
2002-12-05	27.62	27.62	26.88	27.28	77000
2002-12-06	27.32	27.34	26.50	26.55	70000
2002-12-09	26.51	27.00	26.03	26.48	46800
2002-12-10	26.11	26.86	26.11	26.79	60600
2002-12-11	26.88	26.88	26.11	26.23	73800
2002-12-12	26.23	26.30	26.23	26.23	38400
2002-12-13	26.15	26.40	26.12	26.19	28000
2002-12-16	26.20	26.46	26.00	26.37	40200
2002-12-17	26.45	26.45	25.65	25.86	156600
2002-12-18	25.63	25.73	24.23	24.69	75600
2002-12-19	24.54	25.00	24.54	25.00	65000
2002-12-20	25.07	25.07	24.19	25.00	95800
2002-12-23	24.93	25.45	24.93	25.38	128600
2002-12-24	25.38	25.60	25.33	25.39	15600
2002-12-26	25.40	26.20	25.40	26.10	34200
2002-12-27	26.12	26.12	24.96	25.35	41600
2002-12-30	24.85	25.19	23.40	23.50	211000
2002-12-31	23.20	23.90	23.05	23.75	87200
2003-01-02	23.75	23.88	23.27	23.45	173600
2003-01-03	23.63	24.38	23.51	24.24	43800
2003-01-06	23.54	24.05	23.19	23.24	194200
2003-01-07	23.19	23.50	23.19	23.38	64600
2003-01-08	23.06	23.37	23.00	23.06	76800
2003-01-09	23.06	24.25	23.03	24.13	100000
2003-01-10	23.78	24.40	23.76	23.94	68200
2003-01-13	23.34	23.93	23.02	23.14	107000
2003-01-14	23.02	23.88	23.02	23.85	60400
2003-01-15	23.63	23.90	23.00	23.17	65000
2003-01-16	23.17	23.17	22.10	22.36	76400
2003-01-17	22.00	22.41	22.00	22.18	119600
2003-01-21	22.02	22.83	22.02	22.14	121800
2003-01-22	21.97	22.11	21.97	22.11	64600
2003-01-23	22.45	22.76	22.21	22.51	157000
2003-01-24	22.25	22.71	21.81	21.89	177400
2003-01-27	21.89	22.10	20.88	20.94	80400
2003-01-28	21.03	21.57	20.56	20.97	87000
2003-01-29	20.88	21.72	20.72	21.08	67400
2003-01-30	18.30	18.50	16.50	17.40	808600
2003-01-31	16.75	17.46	16.75	17.38	174200
2003-02-03	17.25	17.75	17.25	17.59	275800
2003-02-04	17.75	17.75	17.03	17.55	278000
2003-02-05	17.75	17.90	17.38	17.85	88400
2003-02-06	17.32	17.65	17.32	17.40	122000
2003-02-07	17.30	17.52	17.30	17.35	188600
2003-02-10	17.30	17.50	17.30	17.41	50400
2003-02-11	17.40	17.65	17.40	17.50	44000
2003-02-12	17.50	17.54	17.34	17.38	110200
2003-02-13	17.18	17.38	17.09	17.20	74200
2003-02-14	17.01	17.57	17.01	17.55	25200
2003-02-18	17.54	17.80	17.45	17.69	42800
2003-02-19	17.70	17.70	17.31	17.33	102000
2003-02-20	17.27	17.61	17.06	17.60	77600
2003-02-21	17.41	17.61	17.38	17.50	27000
2003-02-24	17.50	17.62	17.50	17.59	39000
2003-02-25	17.44	17.71	17.44	17.50	67800
2003-02-26	18.59	19.29	17.48	17.75	181600
2003-02-27	19.00	19.72	17.95	19.39	230400
2003-02-28	19.13	19.93	18.88	19.75	105800
2003-03-03	19.93	20.24	19.00	19.15	78400
2003-03-04	19.50	19.70	19.00	19.27	86600
2003-03-05	19.01	19.39	19.01	19.13	51800
2003-03-06	19.08	19.39	19.08	19.14	12800
2003-03-07	19.22	19.60	19.03	19.43	73800
2003-03-10	19.57	19.62	19.22	19.25	22200
2003-03-11	19.33	19.69	19.17	19.22	35400
2003-03-12	19.03	19.74	19.03	19.49	30400
2003-03-13	19.30	20.16	19.30	19.80	34400
2003-03-14	19.90	20.39	19.80	19.91	33600
2003-03-17	19.77	21.00	19.77	20.85	45200
2003-03-18	20.65	21.44	20.42	20.45	50400
2003-03-19	20.69	21.17	20.41	20.77	28400
2003-03-20	20.42	21.23	20.39	21.22	19600
2003-03-21	21.62	22.73	21.01	22.05	94400
2003-03-24	20.63	21.95	20.54	21.91	48000
2003-03-25	21.52	22.05	21.52	21.89	31200
2003-03-26	21.58	21.96	21.37	21.88	49600
2003-03-27	22.39	22.43	21.87	22.20	39000
2003-03-28	22.18	23.03	22.15	22.88	41400
2003-03-31	22.26	23.03	22.05	22.06	79200
2003-04-01	21.93	22.11	21.73	21.83	86600
2003-04-02	21.61	22.08	21.37	21.37	59200
2003-04-03	21.48	21.51	21.21	21.35	51000
2003-04-04	21.37	21.63	21.37	21.58	42200
2003-04-07	21.73	22.58	21.68	22.50	96000
2003-04-08	22.23	22.63	22.07	22.31	106200
2003-04-09	22.31	22.61	22.21	22.21	34400
2003-04-10	22.39	22.46	22.25	22.46	8000
2003-04-11	22.46	22.63	22.25	22.38	17400
2003-04-14	22.38	22.94	22.38	22.87	25200
2003-04-15	22.90	23.30	22.64	23.26	34400
2003-04-16	22.65	23.70	22.65	23.63	49600
2003-04-17	23.63	24.05	23.49	23.99	20200
2003-04-21	23.92	23.99	23.70	23.70	30800
2003-04-22	24.00	24.00	23.53	23.74	47400
2003-04-23	23.98	24.13	23.74	24.08	12000
2003-04-24	24.08	24.42	23.98	24.20	17000
2003-04-25	23.77	24.37	23.77	24.37	35200
2003-04-28	23.79	25.38	23.79	24.87	48000
2003-04-29	25.10	25.10	24.50	24.67	56800
2003-04-30	24.58	24.58	23.85	23.98	35200
2003-05-01	23.76	24.24	23.69	23.97	22400
2003-05-02	24.00	24.00	23.80	23.92	50000
2003-05-05	23.78	23.95	23.60	23.90	51400
2003-05-06	23.56	24.15	23.56	23.95	49800
2003-05-07	23.99	25.00	23.56	25.00	45800
2003-05-08	24.63	24.93	24.46	24.51	42800
2003-05-09	24.50	25.00	24.25	24.49	62000
2003-05-12	24.42	24.75	24.42	24.71	18600
2003-05-13	24.85	24.85	24.40	24.85	38200
2003-05-14	24.85	25.05	24.75	24.90	108800
2003-05-15	25.00	25.11	24.48	24.79	38000
2003-05-16	24.44	24.90	24.43	24.43	10200
2003-05-19	24.50	24.63	24.27	24.38	20600
2003-05-20	24.25	24.28	23.76	23.92	38200
2003-05-21	23.65	23.85	22.98	23.40	38800
2003-05-22	23.40	23.40	23.00	23.20	15000
2003-05-23	23.37	23.45	23.20	23.41	24400
2003-05-27	23.45	23.45	23.15	23.40	25200
2003-05-28	23.45	23.45	23.25	23.38	22800
2003-05-29	23.50	23.50	23.25	23.25	22400
2003-05-30	23.49	23.95	23.38	23.45	40600
2003-06-02	23.54	23.68	23.47	23.68	32600
2003-06-03	23.32	24.01	23.25	24.01	26200
2003-06-04	24.03	25.38	23.35	25.12	38800
2003-06-05	25.11	25.47	24.89	25.01	17400
2003-06-06	24.60	25.65	24.54	25.15	14600
2003-06-09	25.59	25.59	24.60	24.71	60800
2003-06-10	21.75	24.13	21.75	24.13	42000
2003-06-11	23.83	24.63	23.83	24.57	26000
2003-06-12	24.33	24.75	23.66	24.21	30400
2003-06-13	23.90	24.65	23.49	23.93	17800
2003-06-16	23.58	24.15	23.39	23.88	33400
2003-06-17	23.58	24.00	23.58	23.81	15800
2003-06-18	23.61	24.00	23.60	24.00	17800
2003-06-19	23.87	24.06	23.87	23.99	17000
2003-06-20	23.40	24.13	23.38	23.64	164800
2003-06-23	24.10	24.10	23.38	23.45	48800
2003-06-24	23.45	24.00	23.45	24.00	22000
2003-06-25	23.99	23.99	23.59	23.72	17000
2003-06-26	23.44	23.95	23.14	23.40	126600
2003-06-27	23.77	23.99	23.31	23.99	8200
2003-06-30	23.41	23.78	23.27	23.49	119200
2003-07-01	23.02	23.86	23.02	23.75	42800
2003-07-02	24.02	24.10	23.57	24.03	29000
2003-07-03	24.15	24.38	23.90	24.17	13400
2003-07-07	24.40	25.15	24.18	24.62	37600
2003-07-08	24.63	24.63	24.30	24.58	15600
2003-07-09	24.55	25.75	24.32	25.25	58400
2003-07-10	25.35	25.35	24.32	24.67	39600
2003-07-11	24.32	25.35	24.32	25.14	14400
2003-07-14	24.49	26.00	24.49	25.63	33200
2003-07-15	25.42	26.00	25.42	25.60	43000
2003-07-16	25.50	25.65	25.31	25.65	12200
2003-07-17	25.69	25.69	25.00	25.06	15200
2003-07-18	25.38	25.38	24.76	24.77	14600
2003-07-21	25.04	25.54	24.76	24.84	26200
2003-07-22	25.63	25.80	24.07	24.17	38000
2003-07-23	24.50	24.68	24.09	24.68	25000
2003-07-24	24.75	25.32	24.44	24.44	27200
2003-07-25	24.59	24.84	24.48	24.78	22600
2003-07-28	24.83	25.26	24.73	24.96	37400
2003-07-29	25.26	25.79	25.09	25.74	31000
2003-07-30	25.85	26.09	25.51	25.79	34800
2003-07-31	25.68	25.90	25.18	25.18	26200
2003-08-01	25.34	25.43	24.76	24.89	51000
2003-08-04	24.75	25.00	23.86	23.90	51000
2003-08-05	23.92	23.92	22.70	22.70	166200
2003-08-06	22.70	23.30	22.20	23.30	95800
2003-08-07	23.49	23.60	23.20	23.60	43600
2003-08-08	23.67	24.22	23.60	24.01	53800
2003-08-11	24.24	24.30	23.90	24.03	77600
2003-08-12	24.13	24.23	23.96	24.00	156600
2003-08-13	24.05	24.05	23.84	23.90	24800
2003-08-14	24.00	24.12	24.00	24.10	35400
2003-08-15	24.00	24.38	24.00	24.36	16000
2003-08-18	24.61	25.83	24.61	25.82	59800
2003-08-19	25.99	29.01	25.95	29.01	128200
2003-08-20	28.75	29.69	28.07	28.47	77400
2003-08-21	28.30	28.30	27.69	27.79	62000
2003-08-22	27.69	28.07	27.00	27.00	73200
2003-08-25	25.42	26.31	24.65	26.16	74600
2003-08-26	25.93	26.13	25.26	25.87	69000
2003-08-27	25.82	25.85	25.22	25.23	65000
2003-08-28	25.61	25.66	24.79	25.54	24800
2003-08-29	25.55	25.63	25.35	25.40	25200
2003-09-02	25.50	25.55	25.28	25.40	38200
2003-09-03	25.50	25.91	24.75	25.00	85600
2003-09-04	25.01	25.63	25.01	25.63	53400
2003-09-05	25.50	25.50	25.11	25.27	44600
2003-09-08	24.81	25.54	24.10	24.10	81400
2003-09-09	24.49	25.11	24.00	24.36	56800
2003-09-10	24.18	24.68	23.75	23.92	59400
2003-09-11	23.74	24.19	23.61	23.98	125600
2003-09-12	23.81	23.97	23.48	23.63	77000
2003-09-15	23.86	24.09	23.62	23.73	141000
2003-09-16	23.76	23.88	23.59	23.61	67400
2003-09-17	24.09	24.09	23.50	23.75	23600
2003-09-18	23.50	23.60	22.54	23.45	50800
2003-09-19	23.34	24.25	22.93	24.05	73800
2003-09-22	23.98	24.13	23.29	23.57	53000
2003-09-23	23.54	23.63	23.24	23.46	65400
2003-09-24	23.49	23.49	23.13	23.23	23200
2003-09-25	23.24	23.24	22.26	22.28	37400
2003-09-26	22.98	22.98	21.52	21.63	33600
2003-09-29	22.53	22.53	22.03	22.30	21800
2003-09-30	22.30	22.55	22.20	22.38	155800
2003-10-01	22.62	22.65	22.40	22.65	108800
2003-10-02	22.64	22.64	21.95	21.95	137000
2003-10-03	22.28	22.29	21.81	22.21	86600
2003-10-06	21.66	22.84	21.66	22.80	14000
2003-10-07	22.90	22.99	22.11	22.99	39600
2003-10-08	23.27	23.32	21.89	21.89	46000
2003-10-09	22.10	22.25	21.45	21.63	90600
2003-10-10	21.44	22.05	21.26	21.37	42600
2003-10-13	21.50	21.72	21.31	21.47	28200
2003-10-14	21.56	22.46	21.55	22.30	32000
2003-10-15	22.37	22.66	22.26	22.46	22400
2003-10-16	22.50	23.43	22.50	23.43	745800
2003-10-17	23.55	25.05	23.53	23.79	122200
2003-10-20	24.26	24.42	23.75	24.27	85200
2003-10-21	24.35	24.64	23.79	24.50	34000
2003-10-22	24.73	24.73	24.50	24.51	61000
2003-10-23	24.68	24.75	24.49	24.64	32600
2003-10-24	24.76	24.79	23.14	23.62	102400
2003-10-27	23.70	24.59	23.43	24.46	37600
2003-10-28	24.75	24.75	23.97	24.01	59600
2003-10-29	24.15	24.35	24.00	24.35	76800
2003-10-30	24.50	24.51	24.23	24.38	97800
2003-10-31	24.22	24.75	24.09	24.56	59400
2003-11-03	24.75	24.81	24.56	24.81	23000
2003-11-04	24.50	24.79	24.50	24.78	78400
2003-11-05	24.83	24.90	24.80	24.85	63600
2003-11-06	24.95	25.65	24.84	25.44	46400
2003-11-07	25.75	25.82	25.46	25.56	29600
2003-11-10	25.90	25.90	25.37	25.45	45200
2003-11-11	25.40	25.56	25.23	25.50	67800
2003-11-12	25.61	25.81	25.46	25.81	44200
2003-11-13	25.89	26.00	25.50	25.76	54800
2003-11-14	25.89	26.09	25.85	25.91	26600
2003-11-17	25.85	26.04	25.59	25.88	81400
2003-11-18	25.49	25.56	24.65	24.90	85200
2003-11-19	25.00	25.62	24.91	25.26	52000
2003-11-20	25.14	25.48	25.01	25.02	21800
2003-11-21	25.07	25.54	25.07	25.40	13000
2003-11-24	25.68	25.94	24.81	25.32	57000
2003-11-25	24.84	25.35	24.84	25.05	45200
2003-11-26	25.66	25.83	25.00	25.38	24800
2003-11-28	24.90	26.00	24.90	25.95	6400
2003-12-01	24.84	26.25	24.84	26.00	109400
2003-12-02	25.97	26.07	25.25	25.38	74600
2003-12-03	24.86	25.74	24.86	25.11	31800
2003-12-04	24.86	25.90	24.79	25.89	43600
2003-12-05	25.53	25.77	25.33	25.52	12600
2003-12-08	25.56	26.20	25.16	26.20	17000
2003-12-09	25.76	26.22	25.60	25.67	45200
2003-12-10	25.81	25.88	25.62	25.73	63200
2003-12-11	25.64	25.84	25.64	25.82	43800
2003-12-12	25.76	26.90	25.76	26.88	20200
2003-12-15	26.38	27.20	26.38	26.83	76800
2003-12-16	26.73	27.42	26.04	27.28	103200
2003-12-17	27.27	27.27	26.75	27.13	56000
2003-12-18	27.28	27.28	26.88	26.93	19800
2003-12-19	27.23	27.25	26.43	26.93	12600
2003-12-22	26.39	26.68	26.39	26.68	29200
2003-12-23	26.82	26.82	26.49	26.75	33400
2003-12-24	27.07	27.45	26.80	27.43	4200
2003-12-26	27.43	27.59	27.43	27.57	9000
2003-12-29	27.25	28.47	27.25	28.40	33600
2003-12-30	27.63	28.69	27.63	28.42	33200
2003-12-31	28.62	28.62	27.53	27.53	20200
2004-01-02	27.82	28.51	27.63	27.63	55200
2004-01-05	27.92	27.92	26.98	27.22	73800
2004-01-06	26.95	27.11	26.90	26.98	33000
2004-01-07	26.89	27.05	26.50	26.60	33800
2004-01-08	26.63	27.41	26.45	27.26	24400
2004-01-09	27.36	27.36	26.81	26.81	30000
2004-01-12	26.79	27.10	26.79	27.01	7200
2004-01-13	27.05	27.25	26.95	27.11	17800
2004-01-14	27.17	28.30	27.11	28.17	44400
2004-01-15	28.47	28.50	27.94	28.09	14200
2004-01-16	28.01	28.55	28.01	28.39	11600
2004-01-20	28.13	28.47	28.13	28.36	62200
2004-01-21	28.25	28.67	28.18	28.67	16400
2004-01-22	28.50	29.61	28.50	29.47	56000
2004-01-23	29.70	31.13	29.34	31.01	87800
2004-01-26	30.13	31.61	30.13	31.61	73200
2004-01-27	31.49	31.66	31.30	31.61	50000
2004-01-28	31.62	32.00	31.30	31.87	37400
2004-01-29	32.19	32.19	30.89	30.89	55000
2004-01-30	30.76	31.39	30.61	31.18	75200
2004-02-02	31.25	32.05	31.18	31.75	44200
2004-02-03	32.19	32.39	31.71	32.39	32600
2004-02-04	32.00	32.26	31.92	32.00	43000
2004-02-05	32.27	32.27	31.40	32.23	46200
2004-02-06	32.08	32.51	31.99	32.38	32200
2004-02-09	32.35	32.98	32.11	32.88	19000
2004-02-10	32.55	33.73	32.55	33.73	29600
2004-02-11	33.30	33.76	33.25	33.27	39000
2004-02-12	33.15	33.26	29.80	29.98	110800
2004-02-13	30.72	33.55	30.72	32.75	92200
2004-02-17	32.43	33.25	31.88	33.01	84400
2004-02-18	32.51	33.30	32.08	32.08	25200
2004-02-19	32.03	32.93	31.78	32.18	30200
2004-02-20	32.18	33.44	31.83	33.44	85400
2004-02-23	33.00	33.59	33.00	33.59	47200
2004-02-24	33.62	33.62	32.03	32.17	79200
2004-02-25	32.05	32.14	31.78	32.14	14400
2004-02-26	31.79	31.92	31.00	31.20	34800
2004-02-27	31.07	31.98	31.07	31.88	35400
2004-03-01	31.98	31.98	31.35	31.63	92400
2004-03-02	31.71	33.36	31.70	33.36	110000
2004-03-03	32.97	32.98	32.22	32.48	42000
2004-03-04	32.42	33.00	32.40	32.57	11600
2004-03-05	32.80	33.68	32.55	33.03	28600
2004-03-08	33.32	33.34	32.50	32.51	10000
2004-03-09	32.51	32.82	32.35	32.57	34800
2004-03-10	32.50	32.55	32.32	32.38	36800
2004-03-11	32.44	32.45	31.00	31.35	46000
2004-03-12	31.41	31.95	31.25	31.95	21400
2004-03-15	31.71	31.76	31.47	31.47	11800
2004-03-16	31.43	31.53	31.16	31.32	12400
2004-03-17	31.19	31.83	31.19	31.81	28400
2004-03-18	31.47	31.61	31.38	31.43	12600
2004-03-19	31.42	31.45	31.13	31.38	13000
2004-03-22	31.32	31.32	30.75	31.31	24400
2004-03-23	31.25	31.54	31.25	31.46	13200
2004-03-24	31.45	31.48	31.33	31.46	27000
2004-03-25	31.48	32.55	31.35	32.38	41200
2004-03-26	32.33	32.65	32.26	32.30	30800
2004-03-29	32.41	33.14	32.40	33.02	16000
2004-03-30	32.92	33.01	32.75	32.87	10800
2004-03-31	32.75	33.23	32.75	33.23	15000
2004-04-01	33.33	33.91	33.19	33.55	13600
2004-04-02	33.60	34.28	33.55	34.28	37200
2004-04-05	34.14	34.60	34.00	34.60	13600
2004-04-06	34.45	34.58	33.88	34.15	58200
2004-04-07	34.25	34.25	33.75	34.00	41600
2004-04-08	33.85	34.00	33.59	33.63	5400
2004-04-12	33.57	34.15	33.57	34.00	7800
2004-04-13	34.23	34.23	33.42	33.43	16400
2004-04-14	33.39	33.60	32.69	32.80	11000
2004-04-15	32.96	32.96	32.70	32.75	8600
2004-04-16	32.85	33.16	32.73	32.76	8800
2004-04-19	32.87	32.87	32.43	32.50	24800
2004-04-20	32.60	32.85	32.51	32.60	26400
2004-04-21	32.27	32.88	32.25	32.88	18200
2004-04-22	33.10	33.50	32.99	33.37	27600
2004-04-23	33.50	33.50	33.00	33.04	6200
2004-04-26	33.04	33.13	32.74	32.74	7800
2004-04-27	32.96	33.13	32.78	33.00	43000
2004-04-28	32.97	33.16	32.95	33.03	13800
2004-04-29	32.88	33.34	32.88	32.89	15200
2004-04-30	32.89	32.93	32.06	32.10	17200
2004-05-03	32.41	32.60	32.06	32.50	6800
2004-05-04	32.63	32.69	31.98	32.07	16000
2004-05-05	32.31	32.31	32.05	32.20	9800
2004-05-06	32.12	32.26	30.75	31.23	17800
2004-05-07	31.25	31.37	30.39	30.40	15400
2004-05-10	30.80	31.05	30.13	30.51	20000
2004-05-11	30.41	30.68	30.37	30.48	14400
2004-05-12	30.38	31.25	29.97	31.03	36800
2004-05-13	30.89	31.11	30.69	31.11	4400
2004-05-14	31.08	31.17	30.69	30.71	4600
2004-05-17	30.76	30.76	30.06	30.56	20800
2004-05-18	30.38	30.83	30.38	30.70	6600
2004-05-19	30.70	30.81	30.28	30.28	16800
2004-05-20	30.23	30.54	29.75	29.81	12800
2004-05-21	29.69	29.98	29.69	29.74	40200
2004-05-24	29.67	29.90	29.67	29.75	16600
2004-05-25	29.75	29.75	29.27	29.30	39600
2004-05-26	29.65	29.65	29.31	29.37	26200
2004-05-27	29.41	29.41	28.89	29.06	17400
2004-05-28	29.04	29.04	28.74	28.75	22400
2004-06-01	28.72	28.79	28.42	28.46	17800
2004-06-02	28.48	28.61	28.25	28.38	35800
2004-06-03	28.39	28.39	27.83	28.12	31800
2004-06-04	28.40	28.40	28.09	28.09	17600
2004-06-07	28.16	28.25	27.65	28.10	27400
2004-06-08	28.01	28.11	27.79	27.83	31600
2004-06-09	27.68	27.86	27.45	27.46	22200
2004-06-10	27.38	27.52	26.93	26.98	66200
2004-06-14	26.88	26.95	26.75	26.75	53800
2004-06-15	26.56	27.07	26.56	26.96	54200
2004-06-16	27.14	27.77	27.14	27.74	25000
2004-06-17	27.85	27.89	27.43	27.65	56600
2004-06-18	27.88	27.88	27.20	27.26	49000
2004-06-21	27.30	27.42	27.14	27.16	38400
2004-06-22	27.55	27.55	27.09	27.26	59600
2004-06-23	27.30	27.55	27.29	27.47	33400
2004-06-24	27.55	27.88	27.53	27.83	93200
2004-06-25	27.99	29.02	27.56	28.50	152800
2004-06-28	28.53	29.37	28.48	29.02	56200
2004-06-29	28.68	29.74	28.55	29.74	37400
2004-06-30	29.66	30.16	29.51	29.93	48000
2004-07-01	30.20	30.20	29.50	29.76	52000
2004-07-02	29.71	29.71	29.26	29.39	19800
2004-07-06	29.53	29.53	28.95	29.18	52600
2004-07-07	29.43	29.65	29.06	29.44	15600
2004-07-08	29.58	29.64	28.72	28.72	15400
2004-07-09	29.01	29.15	28.73	29.15	34000
2004-07-12	29.15	29.62	28.93	29.52	22800
2004-07-13	29.51	29.66	29.32	29.51	18600
2004-07-14	29.51	30.08	29.23	29.23	39000
2004-07-15	29.48	29.48	28.98	29.08	34800
2004-07-16	28.99	29.23	28.84	29.23	26800
2004-07-19	28.90	29.24	28.50	29.24	20000
2004-07-20	29.27	30.11	28.74	30.11	33400
2004-07-21	30.31	30.42	28.59	28.61	34800
2004-07-22	28.52	28.76	28.16	28.46	13600
2004-07-23	28.48	28.48	27.59	27.65	20200
2004-07-26	27.57	28.22	27.52	28.03	19000
2004-07-27	28.13	28.49	28.05	28.49	22800
2004-07-28	28.22	28.68	28.22	28.54	32600
2004-07-29	28.73	28.99	28.41	28.99	25200
2004-07-30	28.93	28.96	28.46	28.46	9800
2004-08-02	28.71	29.10	28.49	29.10	26400
2004-08-03	29.10	29.10	28.31	28.44	31200
2004-08-04	28.31	29.00	28.31	28.45	62800
2004-08-05	28.34	28.51	28.26	28.29	16400
2004-08-06	28.24	28.38	28.02	28.02	16200
2004-08-09	28.02	28.26	27.36	27.58	73600
2004-08-10	27.65	28.44	27.43	28.44	39400
2004-08-11	28.21	28.52	27.98	28.09	7200
2004-08-12	28.20	28.20	27.70	27.88	12800
2004-08-13	27.93	28.43	27.87	28.09	24200
2004-08-16	28.19	29.13	28.07	28.99	27800
2004-08-17	29.00	30.38	28.86	30.04	89400
2004-08-18	30.05	30.87	30.05	30.86	43200
2004-08-19	30.75	31.25	30.00	30.19	15200
2004-08-20	30.32	31.48	30.13	31.47	24000
2004-08-23	31.50	31.50	31.11	31.11	13600
2004-08-24	31.50	31.53	30.89	30.90	25800
2004-08-25	31.66	34.46	31.65	33.65	111200
2004-08-26	34.07	34.27	33.53	34.13	100400
2004-08-27	34.22	34.30	34.00	34.20	31200
2004-08-30	34.02	34.14	33.86	34.00	11600
2004-08-31	34.00	34.83	33.46	34.61	90400
2004-09-01	34.88	35.63	34.29	34.58	108200
2004-09-02	34.50	34.84	33.70	34.84	62200
2004-09-03	34.57	35.33	33.50	34.93	97800
2004-09-07	34.99	35.07	34.67	34.93	101800
2004-09-08	34.25	34.99	34.25	34.60	47000
2004-09-09	34.71	35.00	34.64	34.91	55000
2004-09-10	34.99	35.10	34.41	34.62	60200
2004-09-13	34.44	36.18	34.44	35.50	67400
2004-09-14	36.00	36.00	34.91	35.30	26600
2004-09-15	35.30	36.70	35.30	36.70	72400
2004-09-16	36.61	37.16	36.55	37.16	35200
2004-09-17	37.36	37.93	36.83	36.85	101000
2004-09-20	36.85	37.34	36.63	36.75	26600
2004-09-21	36.77	37.25	36.56	37.22	62400
2004-09-22	37.25	37.41	37.14	37.30	87000
2004-09-23	37.69	37.69	37.27	37.39	32200
2004-09-24	37.25	37.38	37.25	37.38	28800
2004-09-27	36.28	38.00	36.28	36.38	26800
2004-09-28	36.60	37.05	36.25	37.05	30300
2004-09-29	36.51	37.10	36.50	37.04	23500
2004-09-30	36.50	37.30	36.36	37.03	44500
2004-10-01	36.87	38.18	36.87	37.53	31600
2004-10-04	37.84	39.50	37.70	37.98	39100
2004-10-05	37.98	38.10	35.30	36.72	74800
2004-10-06	36.41	37.57	36.41	37.40	27400
2004-10-07	37.51	37.56	36.82	37.25	20700
2004-10-08	37.26	37.50	36.81	36.85	33100
2004-10-11	37.01	38.56	36.83	38.00	90500
2004-10-12	38.12	38.67	37.46	37.46	19800
2004-10-13	37.53	38.20	37.51	37.81	115900
2004-10-14	37.99	38.40	37.49	37.94	48600
2004-10-15	38.25	39.40	37.75	38.11	40300
2004-10-18	38.61	38.61	37.48	38.01	13500
2004-10-19	38.22	38.22	37.21	37.24	12500
2004-10-20	37.37	37.92	36.83	37.19	27000
2004-10-21	37.57	37.57	36.59	37.30	12500
2004-10-22	37.11	37.25	36.80	36.82	17600
2004-10-25	36.57	37.59	36.43	37.59	32100
2004-10-26	37.08	39.02	37.08	39.01	19800
2004-10-27	39.27	40.00	37.50	38.06	45900
2004-10-28	38.07	39.42	37.63	38.41	18900
2004-10-29	38.78	39.53	37.18	37.18	57200
2004-11-01	37.81	38.84	37.00	38.59	42700
2004-11-02	38.31	38.75	37.84	37.93	36600
2004-11-03	38.30	39.36	37.97	38.66	45400
2004-11-04	38.80	39.75	37.95	39.11	18900
2004-11-05	39.21	39.83	38.37	38.61	19100
2004-11-08	39.86	39.86	37.75	37.98	14000
2004-11-09	38.43	39.02	37.66	38.79	11300
2004-11-10	38.68	38.68	37.86	37.91	8600
2004-11-11	37.66	38.90	37.64	37.95	15700
2004-11-12	38.00	39.50	37.89	39.50	31100
2004-11-15	39.59	39.59	38.70	39.05	45700
2004-11-16	39.04	39.05	38.39	38.39	73300
2004-11-17	38.97	39.49	38.61	39.39	40600
2004-11-18	39.23	39.43	38.67	39.18	22000
2004-11-19	39.30	39.30	37.40	37.40	22000
2004-11-22	37.20	38.61	37.00	38.10	21300
2004-11-23	38.20	39.33	37.63	38.97	36600
2004-11-24	38.85	39.51	38.80	39.34	15500
2004-11-26	39.93	39.93	39.01	39.60	11900
2004-11-29	39.99	39.99	38.40	39.44	24500
2004-11-30	40.00	41.00	39.00	40.23	133700
2004-12-01	40.28	44.30	40.28	43.87	110900
2004-12-02	43.84	45.02	43.31	45.02	54300
2004-12-03	44.00	45.67	43.74	44.20	36800
2004-12-06	44.25	44.67	43.77	43.83	42800
2004-12-07	43.56	44.95	43.08	43.08	66200
2004-12-08	43.06	43.60	42.83	43.07	43600
2004-12-09	42.98	43.00	40.74	42.46	28700
2004-12-10	41.27	42.55	41.11	41.71	48100
2004-12-13	41.80	42.73	41.61	42.56	60800
2004-12-14	42.83	43.36	41.89	43.25	88900
2004-12-15	42.74	44.25	42.41	44.25	95200
2004-12-16	43.74	44.29	43.09	43.73	11500
2004-12-17	43.98	43.98	43.01	43.77	15500
2004-12-20	43.14	44.09	42.91	43.79	21600
2004-12-21	44.03	44.54	43.40	44.14	57000
2004-12-22	43.50	44.61	43.50	44.18	32400
2004-12-23	44.62	44.69	43.26	44.47	38600
2004-12-27	44.69	45.19	44.08	44.08	37300
2004-12-28	44.08	44.50	43.43	44.50	23600
2004-12-29	44.50	45.05	43.68	44.42	36500
2004-12-30	43.64	44.09	43.61	44.05	20800
2004-12-31	43.74	44.38	43.68	43.68	9500
2005-01-03	44.27	44.27	43.49	43.49	23900
2005-01-04	43.85	45.86	43.31	43.60	47000
2005-01-05	43.30	44.10	43.10	43.45	39300
2005-01-06	44.63	44.63	43.15	43.15	18800
2005-01-07	43.39	43.39	42.10	42.10	31100
2005-01-10	42.64	48.75	42.49	46.47	201400
2005-01-11	46.76	47.51	45.26	45.44	54700
2005-01-12	45.21	45.69	42.47	44.30	30800
2005-01-13	44.63	45.40	44.00	44.48	32500
2005-01-14	45.41	45.41	44.40	45.00	33900
2005-01-18	45.00	46.03	45.00	45.63	41800
2005-01-19	46.51	47.00	44.39	44.50	38800
2005-01-20	44.46	44.71	42.16	42.41	33900
2005-01-21	42.03	43.65	41.13	43.43	33500
2005-01-24	42.54	43.16	39.17	39.30	57700
2005-01-25	39.50	41.07	38.36	39.86	51100
2005-01-26	40.60	40.80	39.77	40.25	28900
2005-01-27	40.71	40.98	39.76	39.99	19700
2005-01-28	39.73	40.15	39.71	39.96	9700
2005-01-31	40.68	41.48	39.27	41.48	29700
2005-02-01	41.11	42.78	41.11	42.01	42700
2005-02-02	41.43	42.75	41.30	42.28	27600
2005-02-03	42.81	43.00	41.52	41.95	27300
2005-02-04	42.00	42.51	42.00	42.36	29000
2005-02-07	42.09	42.41	41.80	42.01	21200
2005-02-08	41.75	42.42	41.53	42.30	38900
2005-02-09	42.40	43.55	41.65	42.23	84400
2005-02-10	41.38	42.29	40.78	42.00	26500
2005-02-11	41.00	43.10	40.76	43.10	16500
2005-02-14	42.16	42.90	41.89	42.05	10500
2005-02-15	42.08	42.40	41.73	42.40	34300
2005-02-16	42.05	43.20	41.95	42.50	30400
2005-02-17	42.28	42.48	41.05	41.69	19800
2005-02-18	41.82	42.33	41.17	41.57	15600
2005-02-22	41.33	41.33	40.27	40.75	26200
2005-02-23	36.51	37.01	34.60	36.70	286400
2005-02-24	36.39	39.63	35.40	38.86	120000
2005-02-25	38.23	38.53	37.00	38.53	113700
2005-02-28	37.75	37.75	36.50	36.81	62400
2005-03-01	37.16	38.06	36.48	37.00	70000
2005-03-02	36.29	37.52	36.11	36.86	86800
2005-03-03	37.35	37.35	36.50	36.85	51700
2005-03-04	37.00	37.19	36.58	37.06	57500
2005-03-07	36.16	37.35	35.86	37.03	38500
2005-03-08	37.04	37.74	36.52	37.37	39800
2005-03-09	37.32	37.35	36.31	36.58	57400
2005-03-10	36.59	37.53	36.11	36.55	48900
2005-03-11	35.96	36.86	35.96	36.41	22500
2005-03-14	36.00	36.63	35.56	36.61	46400
2005-03-15	36.69	37.67	36.25	36.96	63400
2005-03-16	36.54	37.72	36.54	36.96	51300
2005-03-17	37.35	37.61	36.46	37.17	29300
2005-03-18	37.63	37.68	36.50	36.65	87500
2005-03-21	36.56	37.68	35.88	36.32	40200
2005-03-22	36.49	38.93	36.20	37.78	54600
2005-03-23	37.21	37.40	36.30	36.31	36200
2005-03-24	36.85	37.92	36.40	36.85	68300
2005-03-28	36.84	37.43	36.33	36.52	20400
2005-03-29	36.15	37.73	36.00	37.09	41500
2005-03-30	37.06	37.24	36.36	36.69	33800
2005-03-31	36.32	36.94	35.63	36.28	74500
2005-04-01	36.55	36.64	34.97	35.49	31400
2005-04-04	35.76	36.41	35.00	36.14	22300
2005-04-05	35.71	35.71	34.08	34.58	121600
2005-04-06	34.87	35.63	34.64	34.87	33100
2005-04-07	35.31	35.42	34.11	35.08	12500
2005-04-08	34.82	35.10	34.46	34.57	23900
2005-04-11	34.22	34.75	33.98	34.45	38600
2005-04-12	34.15	35.30	34.15	34.92	34600
2005-04-13	34.57	35.30	34.41	34.43	20700
2005-04-14	34.43	34.65	33.82	33.82	14200
2005-04-15	34.06	34.26	33.45	33.45	37700
2005-04-18	33.40	33.63	32.62	33.61	44600
2005-04-19	33.41	34.39	33.41	34.37	28200
2005-04-20	34.09	34.40	32.85	32.89	49000
2005-04-21	33.45	35.09	33.30	34.63	22700
2005-04-22	34.50	34.64	32.53	32.92	35100
2005-04-25	32.99	33.99	32.99	33.99	21900
2005-04-26	33.75	33.81	32.93	32.93	19700
2005-04-27	32.77	34.04	32.69	34.04	18900
2005-04-28	33.61	34.46	32.87	33.00	38900
2005-04-29	33.17	33.17	31.13	31.84	44100
2005-05-02	31.68	32.89	31.68	32.48	28500
2005-05-03	32.83	33.73	31.99	32.49	30000
2005-05-04	32.41	32.77	32.06	32.77	10600
2005-05-05	32.62	33.06	31.89	32.38	26500
2005-05-06	32.97	33.02	32.07	32.18	13700
2005-05-09	32.30	32.68	32.26	32.61	16900
2005-05-10	32.31	32.75	32.10	32.20	19800
2005-05-11	32.34	32.67	31.99	32.20	14700
2005-05-12	32.46	32.70	31.50	31.52	22100
2005-05-13	31.14	32.31	30.90	31.48	34000
2005-05-16	31.64	31.74	31.16	31.24	20700
2005-05-17	31.03	32.81	31.03	32.65	27400
2005-05-18	33.20	33.24	32.38	32.67	27100
2005-05-19	32.10	32.35	32.00	32.34	19700
2005-05-20	32.19	32.28	32.00	32.04	20200
2005-05-23	32.01	33.63	32.00	33.34	16100
2005-05-24	33.17	33.33	32.29	32.55	20900
2005-05-25	32.25	32.75	32.07	32.20	35100
2005-05-26	32.50	34.26	32.16	33.87	15700
2005-05-27	34.16	34.16	32.93	33.15	13700
2005-05-31	32.86	33.88	32.86	33.61	56700
2005-06-01	33.61	35.68	33.42	34.94	45600
2005-06-02	33.51	36.90	33.51	34.70	39900
2005-06-03	34.62	34.63	33.07	33.99	36700
2005-06-06	33.68	35.31	33.68	35.15	26400
2005-06-07	28.19	29.75	27.75	28.78	522600
2005-06-08	28.90	29.85	28.60	28.86	228000
2005-06-09	29.00	29.22	28.72	28.80	78700
2005-06-10	28.92	28.98	28.63	28.98	97200
2005-06-13	28.85	29.67	28.85	29.17	69200
2005-06-14	29.25	29.26	28.87	29.05	45900
2005-06-15	29.05	29.81	28.90	29.61	82800
2005-06-16	29.87	29.87	29.00	29.39	205500
2005-06-17	29.46	30.96	29.24	30.78	125400
2005-06-20	30.70	31.90	30.48	31.40	146300
2005-06-21	30.43	31.07	30.31	30.97	375000
2005-06-22	31.20	32.04	30.80	31.54	152300
2005-06-23	31.49	31.49	31.06	31.15	112800
2005-06-24	31.15	31.34	29.98	30.07	292700
2005-06-27	30.05	30.30	29.61	29.91	57400
2005-06-28	29.98	30.54	29.81	30.54	110100
2005-06-29	30.56	30.75	30.20	30.47	35300
2005-06-30	31.00	31.00	29.51	30.01	69000
2005-07-01	29.65	30.94	29.65	30.83	47400
2005-07-05	30.83	33.05	30.09	33.05	86600
2005-07-06	33.00	33.00	31.91	32.11	61100
2005-07-07	31.95	32.67	30.93	32.20	51900
2005-07-08	32.56	33.92	32.50	33.55	89400
2005-07-11	33.00	33.33	32.22	33.16	116500
2005-07-12	33.13	33.13	32.43	32.63	162500
2005-07-13	32.36	33.19	31.77	32.04	90300
2005-07-14	32.55	32.74	31.13	31.34	59100
2005-07-15	30.89	31.63	30.64	30.97	89400
2005-07-18	30.92	32.64	30.86	31.73	117000
2005-07-19	31.82	34.02	31.16	33.80	95700
2005-07-20	33.80	33.80	32.56	33.53	43800
2005-07-21	33.36	33.93	33.18	33.40	36400
2005-07-22	33.48	34.75	33.36	34.46	43900
2005-07-25	34.47	34.72	32.78	33.14	60700
2005-07-26	33.14	33.59	32.50	33.28	52400
2005-07-27	33.32	34.25	32.75	33.91	39000
2005-07-28	34.21	36.70	34.15	36.29	63400
2005-07-29	36.25	36.35	34.80	35.21	40300
2005-08-01	35.30	35.63	34.34	34.53	28900
2005-08-02	34.38	35.84	34.38	35.10	25800
2005-08-03	34.78	34.80	33.46	33.60	59300
2005-08-04	33.50	33.66	33.00	33.66	39400
2005-08-05	33.58	33.58	33.10	33.31	22500
2005-08-08	33.47	34.10	33.15	33.25	33500
2005-08-09	33.38	33.39	33.20	33.39	30900
2005-08-10	33.47	34.17	33.20	33.55	36300
2005-08-11	33.48	34.48	33.20	34.31	23900
2005-08-12	34.10	34.16	33.20	33.36	22100
2005-08-15	33.30	34.08	33.20	33.33	33100
2005-08-16	33.30	33.89	33.20	33.71	57700
2005-08-17	33.46	34.04	33.20	33.63	22400
2005-08-18	33.50	33.70	33.10	33.40	19400
2005-08-19	33.31	33.73	33.10	33.45	19800
2005-08-22	33.30	33.99	33.15	33.75	23000
2005-08-23	33.44	33.97	32.98	33.51	24200
2005-08-24	35.73	38.43	35.31	37.22	137700
2005-08-25	37.63	38.95	37.35	38.04	77900
2005-08-26	38.33	38.33	35.87	35.95	77500
2005-08-29	35.76	37.00	35.76	36.74	87100
2005-08-30	36.66	37.15	36.30	36.70	62400
2005-08-31	36.70	37.50	36.70	37.50	89800
2005-09-01	37.50	37.60	36.47	36.88	79600
2005-09-02	36.70	36.70	34.01	34.85	87800
2005-09-06	35.02	36.01	34.78	35.86	60400
2005-09-07	36.17	36.39	35.61	36.04	60600
2005-09-08	35.70	35.72	34.26	34.80	45300
2005-09-09	34.81	35.23	34.40	35.00	23800
2005-09-12	35.51	35.60	34.47	34.92	63900
2005-09-13	34.92	34.92	34.37	34.76	39100
2005-09-14	34.85	35.99	34.81	35.62	57000
2005-09-15	35.80	35.80	35.30	35.68	64700
2005-09-16	35.95	37.00	35.54	36.32	163900
2005-09-19	36.40	36.88	35.07	35.16	106100
2005-09-20	35.25	35.90	34.00	34.01	117100
2005-09-21	33.79	34.07	33.51	33.60	106300
2005-09-22	33.74	34.00	33.50	33.70	25600
2005-09-23	33.70	33.96	33.63	33.80	35200
2005-09-26	34.00	34.00	33.45	33.70	30300
2005-09-27	33.89	33.89	33.25	33.25	100200
2005-09-28	33.25	33.50	33.19	33.30	69100
2005-09-29	33.28	33.72	33.01	33.72	44300
2005-09-30	33.25	33.61	33.25	33.60	29500
2005-10-03	33.74	33.74	33.23	33.32	31900
2005-10-04	33.32	33.77	33.05	33.25	185700
2005-10-05	33.37	33.37	32.53	32.55	136300
2005-10-06	32.50	32.78	32.08	32.54	59600
2005-10-07	32.90	32.90	32.35	32.41	38600
2005-10-10	32.22	32.49	31.70	31.80	75700
2005-10-11	31.80	31.90	30.99	30.99	99600
2005-10-12	30.94	31.10	30.01	30.18	53400
2005-10-13	30.02	30.52	29.53	30.50	94300
2005-10-14	30.72	30.72	29.80	30.52	41700
2005-10-17	30.67	30.69	29.12	29.44	38900
2005-10-18	29.65	29.65	27.77	28.31	77600
2005-10-19	28.31	31.10	28.12	30.80	128300
2005-10-20	30.65	30.83	29.49	30.00	42200
2005-10-21	29.85	32.29	29.85	30.52	67500
2005-10-24	30.61	31.85	30.60	31.62	38200
2005-10-25	31.49	31.62	29.95	30.50	49900
2005-10-26	30.29	31.33	30.10	30.30	24100
2005-10-27	30.09	30.28	29.98	30.06	39600
2005-10-28	30.21	31.20	29.95	30.55	38900
2005-10-31	30.41	31.08	30.36	30.97	49800
2005-11-01	30.78	30.94	29.71	30.27	70500
2005-11-02	30.11	31.60	30.07	30.92	43700
2005-11-03	30.53	30.53	29.51	29.61	125100
2005-11-04	29.59	29.75	29.35	29.74	152600
2005-11-07	29.85	29.85	29.17	29.67	61400
2005-11-08	29.47	29.47	28.57	28.74	70000
2005-11-09	28.88	28.88	28.22	28.53	125600
2005-11-10	28.55	28.89	28.39	28.86	78000
2005-11-11	28.82	28.99	28.61	28.96	56600
2005-11-14	28.82	29.99	28.76	29.18	60500
2005-11-15	29.16	29.95	28.64	29.81	88000
2005-11-16	29.80	30.75	29.52	29.95	90700
2005-11-17	30.00	31.25	29.91	30.84	93500
2005-11-18	31.31	31.58	30.32	30.62	45600
2005-11-21	30.84	30.84	29.75	30.70	31800
2005-11-22	30.48	30.76	29.86	29.86	41800
2005-11-23	30.06	30.06	29.78	29.95	57600
2005-11-25	29.75	29.92	29.72	29.72	7200
2005-11-28	30.04	30.18	29.80	30.16	50600
2005-11-29	25.20	26.46	23.00	25.50	1086000
2005-11-30	25.71	26.08	25.30	25.62	213500
2005-12-01	25.23	25.47	24.93	25.00	155300
2005-12-02	25.21	25.66	24.91	25.43	79500
2005-12-05	25.43	25.49	24.92	25.16	91000
2005-12-06	25.16	25.41	24.80	24.96	162900
2005-12-07	25.09	25.09	24.74	24.84	89500
2005-12-08	24.74	25.12	24.60	25.00	221000
2005-12-09	24.87	25.26	24.82	25.03	117000
2005-12-12	24.92	25.10	24.51	24.62	164600
2005-12-13	24.74	24.74	23.89	23.99	99000
2005-12-14	23.87	25.26	23.50	24.87	121900
2005-12-15	24.70	25.09	24.52	24.78	85800
2005-12-16	24.67	25.36	24.38	24.68	129400
2005-12-19	24.55	25.47	24.41	24.73	144500
2005-12-20	24.63	25.11	24.45	24.60	75700
2005-12-21	24.78	25.05	24.50	24.92	112200
2005-12-22	25.06	25.06	24.50	24.64	85600
2005-12-23	24.88	24.93	24.75	24.86	16900
2005-12-27	25.06	25.06	24.35	24.50	43100
2005-12-28	24.32	24.97	24.32	24.87	126300
2005-12-29	24.80	24.91	24.53	24.64	53900
2005-12-30	24.50	24.89	24.42	24.79	54700
2006-01-03	25.02	25.02	24.60	24.70	169400
2006-01-04	24.59	25.07	24.56	24.79	59700
2006-01-05	24.67	24.95	24.67	24.90	57800
2006-01-06	25.00	25.23	24.69	25.01	107200
2006-01-09	24.89	25.25	24.75	25.25	109900
2006-01-10	25.09	25.55	25.00	25.51	98500
2006-01-11	25.51	25.54	25.34	25.54	65400
2006-01-12	25.31	25.31	25.05	25.23	87500
2006-01-13	25.27	25.40	25.19	25.35	30200
2006-01-17	25.30	25.30	24.83	24.84	81900
2006-01-18	24.75	26.46	24.71	26.06	164700
2006-01-19	25.99	29.75	25.99	29.18	689100
2006-01-20	29.18	29.18	28.20	28.44	219800
2006-01-23	28.44	28.88	27.89	28.18	64600
2006-01-24	28.17	28.97	28.02	28.86	60200
2006-01-25	28.86	28.86	28.32	28.62	84000
2006-01-26	29.01	29.89	28.62	29.63	59800
2006-01-27	29.43	30.82	29.30	30.75	131500
2006-01-30	30.61	32.66	30.60	31.52	204000
2006-01-31	31.53	31.53	30.68	31.25	81400
2006-02-01	31.18	31.25	30.86	30.98	129400
2006-02-02	30.84	31.15	30.84	31.14	75800
2006-02-03	30.96	31.20	30.85	30.95	123000
2006-02-06	31.15	31.15	30.83	31.00	74900
2006-02-07	30.96	31.15	30.88	30.97	69500
2006-02-08	31.15	31.15	30.69	30.95	28400
2006-02-09	30.86	30.95	30.43	30.73	52900
2006-02-10	30.60	30.60	29.69	29.83	85900
2006-02-13	29.73	29.84	29.05	29.05	60500
2006-02-14	29.11	30.08	28.87	29.68	92000
2006-02-15	29.84	29.98	29.25	29.38	82000
2006-02-16	29.04	30.50	28.90	28.99	119300
2006-02-17	29.00	29.28	28.42	28.46	122800
2006-02-21	28.29	29.65	28.26	29.36	107900
2006-02-22	32.55	34.14	31.45	31.81	340900
2006-02-23	31.31	32.80	31.31	32.50	187300
2006-02-24	32.50	34.37	32.50	34.10	114700
2006-02-27	34.04	36.07	33.74	35.83	151400
2006-02-28	35.83	35.83	33.88	34.00	159900
2006-03-01	33.84	34.45	33.74	34.03	77500
2006-03-02	33.94	34.02	33.52	33.65	64500
2006-03-03	33.51	34.57	33.48	34.25	113400
2006-03-06	34.04	35.14	34.03	34.66	77000
2006-03-07	34.25	34.92	33.94	33.94	149200
2006-03-08	33.87	33.94	32.27	32.82	141300
2006-03-09	32.73	33.36	31.90	31.99	114200
2006-03-10	32.08	32.20	31.85	31.96	138800
2006-03-13	32.19	33.25	32.10	32.34	118200
2006-03-14	32.38	32.88	32.04	32.70	88300
2006-03-15	32.45	33.32	32.39	33.06	45700
2006-03-16	33.11	33.51	32.89	33.17	63800
2006-03-17	33.35	33.37	33.00	33.08	120500
2006-03-20	32.97	33.94	32.90	33.72	64000
2006-03-21	33.57	34.18	32.87	32.97	58300
2006-03-22	32.81	33.96	32.81	33.88	78200
2006-03-23	33.83	33.93	33.16	33.35	37400
2006-03-24	33.13	34.35	32.99	34.06	71700
2006-03-27	34.16	34.72	33.94	34.72	59900
2006-03-28	34.74	35.37	34.39	34.66	62200
2006-03-29	35.15	35.95	34.79	35.76	91600
2006-03-30	35.86	35.96	35.32	35.50	57900
2006-03-31	35.73	35.75	35.36	35.50	129800
2006-04-03	35.47	36.18	35.27	35.30	26500
2006-04-04	35.10	36.10	34.92	35.89	47200
2006-04-05	35.96	36.21	34.97	35.66	112700
2006-04-06	35.50	35.74	35.01	35.66	32900
2006-04-07	35.82	36.29	35.28	36.24	88100
2006-04-10	36.09	36.85	36.00	36.58	73300
2006-04-11	36.74	36.74	36.28	36.47	39900
2006-04-12	36.33	36.38	35.74	36.19	46700
2006-04-13	36.36	36.68	35.92	36.63	22400
2006-04-17	36.70	37.04	36.52	36.75	158400
2006-04-18	37.06	38.99	36.81	38.99	101700
2006-04-19	39.22	41.00	39.21	40.72	134900
2006-04-20	40.44	40.63	39.43	39.56	105000
2006-04-21	39.93	39.93	37.52	38.15	102400
2006-04-24	38.00	38.10	37.48	37.93	66700
2006-04-25	38.23	38.23	36.11	37.39	49200
2006-04-26	37.09	37.69	36.75	36.91	47900
2006-04-27	36.54	37.49	34.89	36.54	97400
2006-04-28	36.49	36.72	34.55	34.76	105100
2006-05-01	34.76	35.67	33.95	34.88	113900
2006-05-02	35.00	35.98	32.50	35.54	156700
2006-05-03	35.39	36.07	35.14	35.84	121600
2006-05-04	35.95	36.20	35.77	36.09	135700
2006-05-05	36.32	37.27	36.25	36.75	266800
2006-05-08	36.74	36.88	36.11	36.48	140500
2006-05-09	36.55	36.55	35.31	35.77	159800
2006-05-10	36.90	38.16	36.61	37.40	220400
2006-05-11	37.32	37.33	36.50	36.80	85300
2006-05-12	36.67	36.87	35.43	35.50	104700
2006-05-15	35.13	35.60	34.22	34.36	64000
2006-05-16	34.39	35.15	33.85	34.64	49800
2006-05-17	34.30	34.74	33.59	33.72	82200
2006-05-18	33.66	34.51	33.43	33.46	49400
2006-05-19	33.33	33.60	32.60	33.19	40000
2006-05-22	33.00	33.32	32.85	33.01	79000
2006-05-23	33.24	34.54	32.76	32.95	77600
2006-05-24	32.98	32.98	31.36	31.80	92500
2006-05-25	32.37	33.63	32.20	33.22	144900
2006-05-26	33.39	33.94	33.39	33.70	83500
2006-05-30	33.43	34.12	33.01	33.54	121400
2006-05-31	33.63	35.32	33.63	35.14	219400
2006-06-01	35.05	36.83	35.05	36.50	134600
2006-06-02	36.50	37.00	36.50	36.78	105200
2006-06-05	36.53	36.68	35.19	35.21	169300
2006-06-06	35.16	35.21	32.31	33.03	293900
2006-06-07	38.80	39.66	33.38	33.72	1199300
2006-06-08	34.02	34.06	30.80	32.24	491500
2006-06-09	32.48	35.07	32.48	32.95	581900
2006-06-12	33.00	33.44	32.08	32.82	209800
2006-06-13	31.99	33.35	30.84	31.12	601900
2006-06-14	31.20	31.26	29.53	30.12	311900
2006-06-15	30.35	32.48	30.35	32.36	207200
2006-06-16	32.31	32.64	30.26	30.67	344600
2006-06-19	30.85	31.50	30.00	30.34	185900
2006-06-20	30.22	30.79	29.87	30.05	99100
2006-06-21	30.08	30.85	29.70	30.73	376200
2006-06-22	30.48	32.69	30.48	30.80	263100
2006-06-23	30.63	31.89	30.63	31.46	146500
2006-06-26	31.66	32.62	31.57	32.49	104600
2006-06-27	32.59	33.10	32.28	32.47	272300
2006-06-28	32.69	33.16	32.50	33.06	262100
2006-06-29	33.23	35.00	33.23	35.00	286300
2006-06-30	35.14	35.15	34.33	35.04	254700
2006-07-03	35.08	36.00	34.69	36.00	93700
2006-07-05	35.22	35.60	33.35	34.64	198900
2006-07-06	34.78	35.27	33.78	34.04	78400
2006-07-07	33.84	34.62	33.84	34.04	275928
2006-07-10	34.18	35.00	33.65	33.88	176579
2006-07-11	33.80	33.87	33.04	33.50	204282
2006-07-12	33.37	33.54	33.20	33.44	131985
2006-07-13	33.27	33.41	31.98	32.34	211871
2006-07-14	32.25	32.50	30.85	31.09	250477
2006-07-17	30.86	31.72	30.86	31.49	144818
2006-07-18	31.75	31.75	29.93	30.75	215479
2006-07-19	30.89	32.98	30.89	32.62	273926
2006-07-20	32.84	33.10	31.50	31.70	155477
2006-07-21	31.51	31.94	30.70	31.23	293978
2006-07-24	31.23	32.55	31.16	32.33	173933
2006-07-25	32.31	34.40	31.91	34.05	154035
2006-07-26	33.77	34.05	33.10	33.29	183881
2006-07-27	33.44	34.44	32.95	33.18	105729
2006-07-28	33.25	33.94	33.01	33.77	136949
2006-07-31	33.35	33.99	32.95	33.98	125487
2006-08-01	33.80	34.30	33.37	33.38	456018
2006-08-02	33.66	34.05	33.61	33.88	187348
2006-08-03	33.76	35.35	33.76	35.29	202348
2006-08-04	35.75	37.00	35.68	36.54	438161
2006-08-07	36.54	37.32	36.14	36.44	204523
2006-08-08	36.72	37.01	35.64	35.76	111819
2006-08-09	35.90	35.90	34.72	34.93	630858
2006-08-10	34.76	34.92	34.17	34.71	304823
2006-08-11	34.58	34.58	33.77	33.85	150513
2006-08-14	34.28	34.28	32.94	33.27	292420
2006-08-15	33.81	34.09	33.25	34.00	333479
2006-08-16	34.35	34.38	33.74	34.13	317509
2006-08-17	34.12	34.89	34.07	34.45	357045
2006-08-18	34.54	34.64	33.87	34.44	97055
2006-08-21	34.35	34.87	33.75	34.44	465423
2006-08-22	34.30	34.85	33.96	34.11	316849
2006-08-23	31.58	32.61	29.59	31.20	1481410
2006-08-24	32.17	32.68	31.07	31.18	620100
2006-08-25	30.89	31.95	30.89	31.78	222829
2006-08-28	31.85	33.06	31.79	32.68	110626
2006-08-29	32.68	32.84	31.91	32.32	197790
2006-08-30	32.40	32.40	31.40	31.46	192228
2006-08-31	31.44	32.02	31.33	31.53	330177
2006-09-01	31.48	32.14	31.14	31.92	155500
2006-09-05	32.00	32.37	31.95	32.31	267852
2006-09-06	32.37	32.65	31.60	31.97	258348
2006-09-07	31.90	32.92	31.90	32.74	315327
2006-09-08	32.74	32.90	32.17	32.29	127962
2006-09-11	32.07	33.01	31.93	32.78	102695
2006-09-12	32.95	34.92	32.90	34.34	210785
2006-09-13	35.90	36.01	35.23	35.69	404013
2006-09-14	35.40	35.56	34.80	34.88	329752
2006-09-15	35.25	35.66	34.68	34.75	265574
2006-09-18	34.91	35.07	34.21	34.57	209334
2006-09-19	34.50	34.66	33.56	33.73	527971
2006-09-20	33.77	33.77	32.85	33.03	512215
2006-09-21	31.59	32.46	31.59	32.26	642778
2006-09-22	31.99	32.12	31.64	32.12	228087
2006-09-25	32.21	33.31	32.00	32.74	303424
2006-09-26	32.59	34.03	32.56	33.55	413937
2006-09-27	33.49	34.40	33.19	34.35	188482
2006-09-28	34.38	34.50	33.87	34.18	125872
2006-09-29	34.31	34.49	33.21	33.69	247907
2006-10-02	33.56	34.16	33.14	33.31	223547
2006-10-03	33.32	33.32	32.39	32.95	194366
2006-10-04	32.74	34.42	32.74	34.15	145422
2006-10-05	34.24	35.14	34.23	35.09	264044
2006-10-06	35.06	35.38	33.79	34.27	165494
2006-10-09	34.15	35.23	33.85	35.00	138618
2006-10-10	35.17	36.10	34.71	35.71	200903
2006-10-11	35.70	35.84	34.72	35.39	204298
2006-10-12	35.70	35.81	35.30	35.41	92524
2006-10-13	35.62	35.62	34.38	34.81	107392
2006-10-16	34.85	35.19	34.06	34.87	136444
2006-10-17	34.80	35.72	34.47	35.37	166300
2006-10-18	35.66	36.37	35.03	35.13	104300
2006-10-19	35.10	35.75	35.10	35.50	106375
2006-10-20	35.68	35.68	35.19	35.20	79749
2006-10-23	34.92	35.55	34.92	35.50	73797
2006-10-24	35.53	35.54	35.08	35.12	69940
2006-10-25	35.25	35.66	34.99	35.41	113726
2006-10-26	35.62	38.00	35.62	37.97	381666
2006-10-27	37.97	38.84	36.65	37.48	225204
2006-10-30	37.48	39.18	37.25	38.54	222419
2006-10-31	37.67	38.48	36.81	36.99	314427
2006-11-01	37.00	37.26	34.96	35.21	318273
2006-11-02	35.21	35.32	34.18	34.61	137926
2006-11-03	34.81	34.86	34.50	34.61	96151
2006-11-06	34.51	34.88	34.45	34.62	211231
2006-11-07	34.47	35.08	34.47	34.85	234802
2006-11-08	34.65	35.40	34.61	35.16	279754
2006-11-09	35.30	35.30	34.27	34.56	78630
2006-11-10	34.71	35.25	34.48	35.16	183323
2006-11-13	35.16	35.52	34.81	35.34	137034
2006-11-14	35.51	36.63	34.96	36.63	205754
2006-11-15	36.70	37.44	36.48	37.15	250640
2006-11-16	37.50	37.69	36.72	37.06	138663
2006-11-17	37.00	37.00	35.65	36.36	93251
2006-11-20	36.07	38.62	36.07	36.74	297027
2006-11-21	36.83	38.13	36.67	37.86	240924
2006-11-22	38.03	38.05	37.66	37.88	70472
2006-11-24	37.80	38.03	37.42	37.74	38004
2006-11-27	37.69	37.91	36.80	37.74	216168
2006-11-28	36.56	39.00	36.56	38.44	682247
2006-11-29	38.48	38.78	36.99	37.37	175308
2006-11-30	37.47	39.19	37.39	38.91	410205
2006-12-01	38.45	38.64	37.75	38.37	243509
2006-12-04	38.41	39.62	37.53	39.34	193314
2006-12-05	39.56	41.89	39.53	41.12	486419
2006-12-06	40.99	41.70	40.34	41.20	254972
2006-12-07	41.45	42.00	40.74	41.00	142465
2006-12-08	41.00	41.50	40.76	41.07	143207
2006-12-11	40.75	41.20	40.11	41.01	288196
2006-12-12	41.09	41.13	40.38	40.89	222852
2006-12-13	41.21	42.00	40.89	41.52	149240
2006-12-14	41.52	41.75	40.99	41.23	124026
2006-12-15	41.44	41.73	41.01	41.40	213190
2006-12-18	42.39	42.58	41.50	41.71	374002
2006-12-19	41.40	41.99	41.26	41.36	191159
2006-12-20	41.36	42.42	41.31	41.52	288812
2006-12-21	41.58	41.83	40.75	41.00	219867
2006-12-22	41.08	41.10	40.33	40.73	120219
2006-12-26	40.60	41.61	40.60	41.00	88565
2006-12-27	41.03	42.53	41.03	42.47	137424
2006-12-28	42.26	42.86	42.12	42.15	122399
2006-12-29	42.25	42.50	41.82	41.85	77942
2007-01-03	41.95	42.00	40.60	40.85	278412
2007-01-04	40.70	41.15	40.34	40.87	139299
2007-01-05	40.84	40.88	40.16	40.62	240744
2007-01-08	40.82	41.26	40.25	41.14	149575
2007-01-09	41.23	41.35	40.76	40.91	329344
2007-01-10	40.84	41.49	40.75	41.42	100272
2007-01-11	41.50	42.47	41.41	42.00	145781
2007-01-12	42.03	42.34	41.35	42.31	192224
2007-01-16	42.37	43.00	42.37	42.69	134274
2007-01-17	42.76	42.86	42.32	42.71	147711
2007-01-18	42.75	42.75	41.82	41.87	86942
2007-01-19	41.87	42.76	41.73	42.47	94375
2007-01-22	42.43	42.56	41.95	42.28	43281
2007-01-23	42.31	43.13	42.31	42.98	78139
2007-01-24	43.14	43.25	42.62	43.23	86133
2007-01-25	43.25	43.25	42.17	42.57	99342
2007-01-26	42.85	42.85	42.12	42.57	71703
2007-01-29	42.55	42.94	42.17	42.88	86712
2007-01-30	42.97	43.69	42.74	43.41	75915
2007-01-31	43.58	45.23	43.11	44.96	152529
2007-02-01	45.11	45.44	44.17	44.95	137592
2007-02-02	45.21	46.10	44.80	45.11	158404
2007-02-05	45.15	45.46	44.35	44.99	93188
2007-02-06	45.06	45.16	44.72	45.16	131316
2007-02-07	45.17	45.17	44.81	45.12	219058
2007-02-08	45.14	45.14	44.53	44.86	68106
2007-02-09	44.68	45.30	44.00	44.44	69950
2007-02-12	44.56	44.69	43.62	43.84	68124
2007-02-13	44.00	45.10	44.00	45.00	289407
2007-02-14	44.96	45.56	44.49	44.54	140988
2007-02-15	44.66	45.15	44.41	44.95	211109
2007-02-16	44.95	45.20	44.45	45.14	140524
2007-02-20	40.70	43.86	40.55	43.13	1081973
2007-02-21	42.73	43.76	42.30	43.08	268365
2007-02-22	43.28	43.64	42.67	42.93	234079
2007-02-23	43.17	43.17	42.62	42.75	124560
2007-02-26	42.70	42.79	41.26	41.78	148612
2007-02-27	41.28	41.41	39.82	40.23	198226
2007-02-28	40.50	40.65	39.59	39.74	190535
2007-03-01	39.53	39.68	37.41	38.68	213336
2007-03-02	38.23	38.85	37.57	37.62	111879
2007-03-05	37.46	37.76	35.85	35.95	215102
2007-03-06	36.17	36.57	35.76	36.00	240483
2007-03-07	36.03	36.40	35.59	35.62	211810
2007-03-08	36.01	36.01	34.84	35.28	234090
2007-03-09	35.54	35.77	35.12	35.20	256517
2007-03-12	35.28	35.57	35.00	35.45	283486
2007-03-13	35.02	35.66	34.67	34.95	222878
2007-03-14	34.87	36.37	34.87	35.78	250602
2007-03-15	35.65	36.54	35.65	36.12	236881
2007-03-16	36.11	36.55	35.51	35.59	250815
2007-03-19	35.79	37.06	35.78	36.60	184678
2007-03-20	36.66	37.34	36.65	36.94	133309
2007-03-21	37.07	38.02	36.75	37.65	107728
2007-03-22	37.85	38.07	37.31	37.63	164707
2007-03-23	37.77	37.90	37.13	37.46	177679
2007-03-26	37.55	37.73	37.01	37.45	120238
2007-03-27	37.41	37.97	36.88	37.08	157979
2007-03-28	36.82	36.82	36.03	36.13	196025
2007-03-29	36.44	36.73	35.96	36.18	107947
2007-03-30	36.28	36.96	36.04	36.76	150121
2007-04-02	36.82	37.18	36.71	36.79	107163
2007-04-03	36.87	37.06	36.62	36.72	112850
2007-04-04	36.54	36.80	36.17	36.40	133581
2007-04-05	36.32	36.89	36.32	36.75	63110
2007-04-09	36.84	36.93	36.35	36.58	83471
2007-04-10	36.65	36.65	36.45	36.58	105977
2007-04-11	36.71	36.71	35.01	35.22	112368
2007-04-12	35.11	35.43	35.01	35.10	170306
2007-04-13	35.05	35.38	35.01	35.24	136785
2007-04-16	35.40	35.77	35.00	35.14	138790
2007-04-17	35.15	35.60	35.15	35.40	80232
2007-04-18	35.14	35.40	34.66	35.01	159459
2007-04-19	34.93	36.14	34.83	35.87	163689
2007-04-20	36.33	36.44	35.63	36.44	106812
2007-04-23	36.47	37.14	36.38	36.79	255057
2007-04-24	36.99	36.99	35.35	36.00	127536
2007-04-25	36.18	36.54	35.45	35.51	92302
2007-04-26	35.41	35.96	35.13	35.92	79657
2007-04-27	35.73	35.85	34.95	35.17	94126
2007-04-30	35.15	35.49	34.47	34.51	117053
2007-05-01	34.51	35.33	34.44	35.14	109685
2007-05-02	35.08	35.73	35.03	35.11	60219
2007-05-03	35.17	36.52	34.94	35.74	233542
2007-05-04	35.89	35.89	35.17	35.34	91411
2007-05-07	35.27	35.77	34.88	35.66	118282
2007-05-08	35.44	35.44	34.37	34.68	147326
2007-05-09	34.53	35.63	34.51	35.34	97744
2007-05-10	35.11	35.11	34.47	34.53	95188
2007-05-11	34.92	35.24	34.64	35.08	70751
2007-05-14	35.10	35.42	35.03	35.32	77999
2007-05-15	35.23	36.24	35.01	35.10	159500
2007-05-16	35.21	35.84	35.21	35.53	107418
2007-05-17	35.37	35.55	34.50	34.89	129192
2007-05-18	35.02	35.55	34.85	35.50	65769
2007-05-21	35.53	36.65	35.13	36.25	123682
2007-05-22	36.23	37.10	36.18	37.10	88684
2007-05-23	37.31	38.25	37.07	38.00	106276
2007-05-24	37.92	38.16	36.66	36.98	141411
2007-05-25	37.06	37.65	36.78	37.16	73687
2007-05-29	37.16	37.83	37.13	37.70	218643
2007-05-30	37.55	37.88	37.25	37.47	168798
2007-05-31	37.62	37.94	36.98	37.25	259178
2007-06-01	37.10	37.65	36.99	37.25	255391
2007-06-04	37.30	38.14	37.25	37.92	190228
2007-06-05	34.90	35.57	34.07	34.28	1142037
2007-06-06	33.93	34.87	33.07	34.56	371742
2007-06-07	34.42	34.50	33.64	34.03	551356
2007-06-08	33.94	34.37	33.51	34.11	186620
2007-06-11	34.00	34.50	33.73	34.39	215997
2007-06-12	34.30	34.40	34.00	34.21	154292
2007-06-13	34.24	34.36	33.84	34.21	235500
2007-06-14	34.16	34.88	34.16	34.70	99804
2007-06-15	35.10	35.43	34.94	35.34	175140
2007-06-18	35.36	35.36	34.34	34.42	143679
2007-06-19	34.33	35.65	34.30	35.57	219535
2007-06-20	35.73	35.73	34.18	34.30	127293
2007-06-21	34.07	35.13	34.07	35.07	79455
2007-06-22	35.04	35.12	34.09	34.45	672695
2007-06-25	34.31	34.52	33.73	33.75	122440
2007-06-26	33.84	34.31	33.57	33.95	155476
2007-06-27	33.64	34.71	33.61	34.56	135003
2007-06-28	34.63	35.85	34.61	34.94	103030
2007-06-29	35.08	35.15	34.47	34.60	105005
2007-07-02	34.79	34.79	34.25	34.55	152532
2007-07-03	34.51	34.67	33.49	34.29	51887
2007-07-05	34.30	35.01	34.08	34.33	107320
2007-07-06	34.24	34.75	34.11	34.47	48338
2007-07-09	34.46	35.01	34.40	34.47	143127
2007-07-10	34.17	34.69	34.10	34.24	91493
2007-07-11	34.16	34.69	33.98	34.36	160042
2007-07-12	34.51	35.12	34.33	35.03	149423
2007-07-13	35.00	35.58	34.97	35.18	66690
2007-07-16	35.08	35.14	34.05	34.30	139768
2007-07-17	33.25	33.96	33.00	33.76	300122
2007-07-18	33.70	33.85	33.36	33.61	185008
2007-07-19	33.91	33.91	33.44	33.54	179203
2007-07-20	33.47	33.50	32.40	32.72	167078
2007-07-23	32.72	33.51	32.57	33.18	142260
2007-07-24	32.78	32.87	31.48	31.59	254453
2007-07-25	31.50	31.98	31.02	31.54	255342
2007-07-26	31.00	31.18	29.75	30.05	396568
2007-07-27	30.17	30.65	30.00	30.08	282060
2007-07-30	29.97	31.59	29.71	30.72	296706
2007-07-31	30.73	31.55	30.01	30.05	215584
2007-08-01	30.05	30.63	29.62	30.30	246723
2007-08-02	30.42	30.88	30.16	30.48	203635
2007-08-03	30.36	30.67	28.43	28.76	333371
2007-08-06	28.91	29.39	27.70	28.95	226126
2007-08-07	28.90	29.35	28.37	28.67	268028
2007-08-08	28.90	29.54	28.04	28.56	442150
2007-08-09	28.04	28.30	26.25	26.39	711345
2007-08-10	26.16	28.53	26.16	26.95	340400
2007-08-13	27.18	29.46	27.18	27.52	260550
2007-08-14	27.57	28.23	26.91	27.00	244174
2007-08-15	26.91	27.75	26.91	27.10	147703
2007-08-16	26.95	28.55	26.92	28.40	227460
2007-08-17	29.26	29.34	27.84	28.18	227228
2007-08-20	28.29	28.94	27.97	28.51	139916
2007-08-21	28.50	29.38	28.19	28.61	99306
2007-08-22	27.25	28.24	26.41	28.03	364980
2007-08-23	26.86	28.00	26.79	27.78	501716
2007-08-24	28.14	30.10	28.05	30.06	423164
2007-08-27	29.92	30.24	29.38	29.71	201264
2007-08-28	29.47	29.47	28.48	28.48	224875
2007-08-29	28.76	29.61	28.54	29.44	179167
2007-08-30	29.00	29.92	28.67	28.70	176922
2007-08-31	29.18	30.37	29.09	30.17	168299
2007-09-04	30.11	30.11	28.99	29.77	227951
2007-09-05	29.52	29.52	28.25	28.59	217881
2007-09-06	28.64	28.87	28.40	28.50	163142
2007-09-07	28.12	28.12	27.19	27.39	227587
2007-09-10	27.51	27.51	27.01	27.22	158897
2007-09-11	27.35	27.77	26.28	26.90	243441
2007-09-12	27.00	27.16	26.54	26.94	149997
2007-09-13	27.06	27.10	26.18	26.26	231867
2007-09-14	26.03	26.60	26.00	26.26	161620
2007-09-17	26.29	26.29	25.02	25.49	168656
2007-09-18	25.65	26.19	25.30	25.69	237619
2007-09-19	25.95	26.89	25.95	26.63	323309
2007-09-20	26.55	26.55	25.51	25.72	136397
2007-09-21	25.55	26.16	25.14	25.32	195697
2007-09-24	25.42	25.96	24.84	24.93	149870
2007-09-25	24.87	24.87	23.87	24.23	248411
2007-09-26	24.29	24.41	24.09	24.24	94785
2007-09-27	24.42	24.95	23.93	24.87	171812
2007-09-28	24.82	25.19	24.00	24.79	256417
2007-10-01	24.65	26.27	24.65	26.19	260107
2007-10-02	26.20	26.40	25.60	26.13	163405
2007-10-03	25.93	26.44	25.93	26.28	115721
2007-10-04	26.39	26.58	26.07	26.24	159160
2007-10-05	26.50	27.00	26.34	26.76	144624
2007-10-08	26.64	26.82	26.30	26.59	131515
2007-10-09	26.72	26.72	26.00	26.34	116607
2007-10-10	26.23	26.57	25.97	26.07	75706
2007-10-11	26.25	26.57	25.83	25.91	122251
2007-10-12	25.86	26.12	25.25	25.61	71571
2007-10-15	25.63	25.73	24.29	24.77	91520
2007-10-16	24.66	24.93	24.50	24.61	113812
2007-10-17	24.89	24.94	24.44	24.85	92925
2007-10-18	24.65	24.93	24.30	24.65	72034
2007-10-19	24.54	24.69	23.90	23.97	80283
2007-10-22	23.79	24.80	23.53	24.26	102605
2007-10-23	24.40	24.49	24.00	24.46	66293
2007-10-24	24.25	24.25	23.78	23.95	148482
2007-10-25	24.11	24.73	23.67	24.00	122525
2007-10-26	24.32	24.45	23.73	24.03	100863
2007-10-29	24.11	24.42	23.96	24.17	58191
2007-10-30	24.11	25.47	24.11	25.06	151763
2007-10-31	25.15	25.85	24.77	25.36	156897
2007-11-01	24.92	25.14	23.75	23.94	161380
2007-11-02	24.18	24.52	23.57	23.91	187537
2007-11-05	23.50	24.35	23.40	24.12	75031
2007-11-06	24.19	24.83	23.82	24.42	48833
2007-11-07	24.80	24.80	23.79	23.80	134164
2007-11-08	23.91	24.49	23.57	24.09	88048
2007-11-09	23.81	24.62	23.68	24.38	101113
2007-11-12	24.31	25.62	23.88	25.35	144785
2007-11-13	25.54	25.55	24.87	25.53	273890
2007-11-14	25.71	26.73	25.47	26.00	202817
2007-11-15	25.87	26.10	25.31	25.54	127470
2007-11-16	25.59	25.67	24.38	24.58	142328
2007-11-19	25.48	26.23	23.34	23.54	78835
2007-11-20	23.30	24.30	23.30	24.20	256411
2007-11-21	24.01	24.17	23.60	23.81	91805
2007-11-23	24.09	24.68	24.05	24.58	39740
2007-11-26	24.44	24.93	23.14	23.14	75294
2007-11-27	23.26	23.64	22.89	23.03	130374
2007-11-28	23.02	23.47	22.82	22.85	236407
2007-11-29	18.71	19.80	18.01	18.16	904569
2007-11-30	18.46	19.43	18.23	19.37	576271
2007-12-03	19.20	19.20	18.58	18.87	245900
2007-12-04	18.68	18.97	18.30	18.71	194070
2007-12-05	19.01	19.11	18.35	18.47	131326
2007-12-06	18.42	19.18	18.42	19.13	235916
2007-12-07	19.15	19.18	18.59	19.00	617335
2007-12-10	19.08	19.86	19.03	19.79	133221
2007-12-11	19.51	20.34	19.49	19.51	258123
2007-12-12	20.10	20.37	19.01	19.28	120667
2007-12-13	19.09	19.70	18.91	19.57	102885
2007-12-14	19.29	19.48	19.05	19.09	140662
2007-12-17	18.93	19.22	18.38	18.46	192388
2007-12-18	18.65	19.02	18.20	18.96	132279
2007-12-19	19.19	19.30	18.80	19.04	145721
2007-12-20	19.31	19.34	18.24	18.91	240989
2007-12-21	19.22	19.52	18.00	18.46	332841
2007-12-24	18.50	18.60	18.11	18.49	97241
2007-12-26	18.34	19.45	18.34	18.97	193925
2007-12-27	19.02	19.63	18.96	18.97	173662
2007-12-28	19.05	20.56	19.05	19.49	192595
2007-12-31	19.40	19.40	18.13	18.18	217837
2008-01-02	18.06	18.89	18.06	18.31	284716
2008-01-03	18.38	19.43	18.34	18.44	227968
2008-01-04	18.41	18.48	17.58	17.58	153818
2008-01-07	17.63	18.39	17.31	18.29	286306
2008-01-08	18.18	18.67	17.05	17.17	159120
2008-01-09	17.05	17.39	16.21	16.77	162331
2008-01-10	16.64	18.05	16.24	17.57	180367
2008-01-11	17.54	17.54	16.69	16.90	119865
2008-01-14	17.05	18.15	16.76	17.94	108101
2008-01-15	17.80	18.13	16.62	16.83	95700
2008-01-16	16.97	18.33	16.71	17.51	149861
2008-01-17	17.54	17.74	16.60	16.90	85167
2008-01-18	16.89	16.90	16.32	16.54	122726
2008-01-22	16.01	17.45	15.60	16.79	112273
2008-01-23	16.37	19.46	15.88	19.16	236837
2008-01-24	19.23	19.23	17.99	18.12	121944
2008-01-25	18.42	18.89	18.00	18.32	84620
2008-01-28	18.37	19.48	18.08	19.32	107489
2008-01-29	19.40	19.97	19.23	19.37	117397
2008-01-30	19.21	19.68	18.84	18.95	105699
2008-01-31	18.94	21.10	18.89	20.98	260163
2008-02-01	21.17	22.90	20.01	22.90	143911
2008-02-04	22.79	22.79	21.40	22.50	123390
2008-02-05	22.01	22.24	21.64	21.68	217837
2008-02-06	21.90	22.31	21.04	21.11	117417
2008-02-07	21.07	22.09	21.07	21.87	99379
2008-02-08	21.78	22.99	21.25	21.68	213759
2008-02-11	21.77	22.64	21.26	22.07	311601
2008-02-12	22.03	22.05	20.51	20.71	388202
2008-02-13	21.00	21.39	20.25	20.72	126036
2008-02-14	20.73	21.11	20.16	20.43	232849
2008-02-15	20.27	20.27	19.60	19.76	286083
2008-02-19	18.02	18.72	17.60	18.54	319200
2008-02-20	18.51	19.79	18.51	19.37	106894
2008-02-21	19.40	20.21	18.70	19.21	197771
2008-02-22	19.20	19.47	18.47	18.67	204496
2008-02-25	18.71	19.83	18.50	19.77	169268
2008-02-26	19.75	20.43	19.11	19.25	160854
2008-02-27	19.02	21.06	19.01	20.46	376245
2008-02-28	20.34	20.60	19.84	20.26	157492
2008-02-29	20.06	20.27	18.85	18.98	171322
2008-03-03	18.75	20.19	18.66	19.86	171822
2008-03-04	19.69	19.69	18.50	18.72	376074
2008-03-05	18.85	19.28	18.60	18.96	103428
2008-03-06	18.91	19.33	18.02	18.02	49634
2008-03-07	17.95	18.82	17.83	18.04	62302
2008-03-10	18.14	18.19	17.37	17.40	64970
2008-03-11	17.92	19.39	17.91	19.39	206374
2008-03-12	19.42	20.35	18.91	19.87	108606
2008-03-13	19.68	20.27	18.84	20.21	47664
2008-03-14	20.43	20.85	18.66	18.99	95496
2008-03-17	18.49	20.77	18.12	20.26	86671
2008-03-18	20.73	21.72	20.09	21.68	97145
2008-03-19	22.00	22.14	20.04	20.09	87906
2008-03-20	20.43	21.14	19.51	20.98	263227
2008-03-24	21.11	22.00	20.63	21.48	222077
2008-03-25	21.55	22.40	21.22	21.98	169515
2008-03-26	21.69	22.04	20.91	21.89	149925
2008-03-27	22.05	22.58	20.88	21.01	193396
2008-03-28	21.00	21.32	20.19	20.24	145858
2008-03-31	20.31	21.13	19.93	20.56	99856
2008-04-01	22.24	22.24	20.07	21.33	109140
2008-04-02	21.28	22.14	20.29	20.45	52681
2008-04-03	20.67	20.81	19.95	20.26	87675
2008-04-04	20.21	20.62	19.25	19.80	94135
2008-04-07	19.98	20.42	19.80	19.91	59691
2008-04-08	19.75	20.79	19.35	19.63	55543
2008-04-09	19.69	20.21	19.30	19.73	80728
2008-04-10	19.69	20.23	19.35	19.98	57287
2008-04-11	19.78	21.48	19.46	20.40	73271
2008-04-14	20.58	20.83	20.37	20.56	84027
2008-04-15	20.67	21.53	20.67	21.33	143230
2008-04-16	21.90	21.96	21.42	21.76	113139
2008-04-17	21.62	21.62	20.89	20.94	65781
2008-04-18	21.50	21.50	20.91	21.35	62919
2008-04-21	21.14	21.20	20.84	21.04	45523
2008-04-22	20.90	21.16	20.24	20.62	29825
2008-04-23	20.75	20.75	19.23	19.32	45250
2008-04-24	19.37	21.72	19.37	20.96	50117
2008-04-25	21.09	21.28	20.65	21.00	58564
2008-04-28	21.18	21.92	20.97	21.62	57831
2008-04-29	21.64	21.80	20.76	20.86	45382
2008-04-30	20.97	20.97	18.71	18.87	123745
2008-05-01	19.06	20.11	18.91	19.73	81960
2008-05-02	20.35	20.35	19.77	19.98	115869
2008-05-05	19.99	20.54	19.79	20.41	61317
2008-05-06	20.25	20.97	20.03	20.27	54226
2008-05-07	20.25	20.99	19.57	19.73	54694
2008-05-08	19.80	20.23	19.35	19.85	50120
2008-05-09	19.59	20.21	19.26	19.68	32254
2008-05-12	19.75	20.34	19.46	20.24	39675
2008-05-13	20.28	21.20	20.02	21.03	35298
2008-05-14	21.15	21.66	20.90	21.63	79552
2008-05-15	21.61	21.91	21.40	21.82	59995
2008-05-16	21.97	23.00	21.29	22.02	86068
2008-05-19	21.98	22.51	21.29	22.16	40240
2008-05-20	22.02	22.20	21.91	22.11	88651
2008-05-21	22.18	24.05	22.15	23.86	330224
2008-05-22	23.85	23.85	22.51	22.64	102629
2008-05-23	22.47	22.53	22.11	22.19	300748
2008-05-27	22.15	23.07	22.15	22.81	76224
2008-05-28	22.81	22.81	22.15	22.61	36931
2008-05-29	22.60	23.00	22.49	22.87	150893
2008-05-30	22.88	22.88	22.42	22.53	79954
2008-06-02	22.32	22.51	21.52	22.48	67922
2008-06-03	22.50	23.03	22.19	22.46	82766
2008-06-04	20.65	24.15	20.01	22.02	173926
2008-06-05	21.98	24.10	21.98	23.85	101085
2008-06-06	23.62	24.72	23.38	23.96	79835
2008-06-09	23.97	24.54	23.83	24.13	76484
2008-06-10	23.87	24.48	23.53	23.94	118365
2008-06-11	23.81	24.49	22.24	22.29	59487
2008-06-12	22.49	25.33	22.06	22.17	74239
2008-06-13	22.49	23.29	21.61	23.11	42918
2008-06-16	23.11	23.17	22.03	22.25	45560
2008-06-17	22.26	22.71	21.54	21.80	29484
2008-06-18	21.74	22.47	21.01	22.36	37106
2008-06-19	22.30	22.49	21.19	22.33	56411
2008-06-20	22.63	22.72	21.03	21.60	62911
2008-06-23	21.82	22.62	20.50	22.46	59408
2008-06-24	22.23	23.07	22.23	22.55	33782
2008-06-25	22.52	22.80	21.84	22.80	49157
2008-06-26	22.57	23.15	22.52	22.66	60964
2008-06-27	22.62	22.62	21.28	21.28	269468
2008-06-30	21.07	22.23	20.85	21.13	99036
2008-07-01	20.87	21.90	20.00	20.26	64635
2008-07-02	20.21	20.54	19.50	19.85	123034
2008-07-03	20.03	21.24	19.71	19.80	75922
2008-07-07	19.96	21.26	19.96	20.15	77056
2008-07-08	20.14	21.79	20.14	21.78	42629
2008-07-09	21.74	21.74	20.41	20.41	34747
2008-07-10	20.35	21.90	20.23	21.23	24124
2008-07-11	21.00	21.99	20.88	21.27	56201
2008-07-14	21.53	22.00	21.09	21.13	20077
2008-07-15	20.97	21.70	20.50	20.88	130905
2008-07-16	20.88	21.50	20.74	21.43	56761
2008-07-17	21.56	22.32	21.10	21.70	81699
2008-07-18	21.69	22.28	20.99	20.99	69212
2008-07-21	21.01	21.85	20.82	20.94	60980
2008-07-22	20.71	21.99	20.71	21.17	177017
2008-07-23	21.17	23.12	21.17	22.67	151415
2008-07-24	22.82	24.49	22.82	23.50	169918
2008-07-25	23.88	24.45	23.36	24.20	35429
2008-07-28	24.16	24.41	22.52	22.68	46481
2008-07-29	22.06	24.52	22.02	23.98	50942
2008-07-30	23.99	24.30	23.71	23.95	59636
2008-07-31	23.67	24.34	23.57	23.59	43393
2008-08-01	23.98	24.18	23.17	23.27	36019
2008-08-04	23.42	23.71	22.88	22.98	33017
2008-08-05	23.20	24.26	23.12	24.16	35135
2008-08-06	24.13	24.27	23.95	24.15	29806
2008-08-07	23.92	24.18	23.53	23.56	24495
2008-08-08	23.62	24.25	23.62	24.15	42994
2008-08-11	24.15	24.98	23.80	24.78	61043
2008-08-12	24.68	25.09	24.42	24.99	33482
2008-08-13	24.89	25.22	24.28	24.93	20373
2008-08-14	24.69	25.50	24.13	25.41	32193
2008-08-15	25.81	26.40	24.87	25.51	54469
2008-08-18	25.61	26.35	24.24	24.48	25849
2008-08-19	24.04	24.50	22.95	23.00	79127
2008-08-20	23.15	24.07	22.05	23.90	92877
2008-08-21	23.60	24.34	21.96	22.77	45982
2008-08-22	22.87	23.27	22.15	23.21	18589
2008-08-25	23.49	23.49	21.72	22.03	59969
2008-08-26	21.98	23.01	21.69	22.55	22441
2008-08-27	22.49	24.91	21.74	24.33	44436
2008-08-28	24.37	24.89	23.79	24.25	29885
2008-08-29	24.11	24.42	23.61	23.76	15749
2008-09-02	25.04	25.99	24.77	25.36	38119
2008-09-03	25.25	25.25	23.80	24.59	41303
2008-09-04	24.45	24.88	22.23	22.75	122279
2008-09-05	22.80	23.53	22.13	22.99	61146
2008-09-08	24.89	25.15	23.57	24.34	36271
2008-09-09	24.23	24.69	22.83	23.20	109744
2008-09-10	23.77	25.00	22.42	23.69	59416
2008-09-11	23.32	24.53	23.32	24.03	32020
2008-09-12	23.90	24.91	23.12	24.25	26360
2008-09-15	24.24	24.25	23.20	23.69	37231
2008-09-16	23.49	24.55	22.87	24.49	108068
2008-09-17	23.98	24.96	23.56	24.58	189232
2008-09-18	25.13	28.12	24.12	26.94	425449
2008-09-19	29.70	32.42	28.52	29.00	464948
2008-09-22	28.65	28.65	24.19	24.28	62307
2008-09-23	24.47	26.30	24.01	24.51	52746
2008-09-24	24.52	25.77	23.16	24.22	66710
2008-09-25	24.45	28.02	24.36	26.21	53846
2008-09-26	25.64	27.50	24.30	26.99	60073
2008-09-29	26.52	26.99	23.94	24.99	64611
2008-09-30	25.45	26.30	22.00	22.45	243621
2008-10-01	22.59	24.21	22.59	23.98	79309
2008-10-02	23.76	25.46	22.50	22.60	540101
2008-10-03	22.98	24.84	22.37	22.40	105510
2008-10-06	21.84	23.64	21.18	21.60	127575
2008-10-07	21.85	23.01	19.75	19.91	74377
2008-10-08	19.20	20.15	19.12	19.25	231818
2008-10-09	19.66	20.75	17.09	17.60	64114
2008-10-10	17.01	18.59	17.01	18.02	156694
2008-10-13	18.67	19.09	18.21	18.90	89504
2008-10-14	19.70	21.32	18.45	18.75	45394
2008-10-15	18.38	19.11	17.88	18.02	49430
2008-10-16	18.13	19.33	17.86	19.10	93965
2008-10-17	18.42	19.96	17.48	18.40	88886
2008-10-20	18.55	19.54	17.63	18.08	75712
2008-10-21	17.69	18.31	17.29	17.45	59471
2008-10-22	17.16	17.83	15.94	16.15	64684
2008-10-23	16.34	18.30	15.37	16.55	74043
2008-10-24	15.06	16.30	15.06	15.25	82503
2008-10-27	15.10	15.53	14.25	14.26	48535
2008-10-28	14.68	16.41	14.36	16.36	105652
2008-10-29	16.41	16.99	15.68	16.12	39684
2008-10-30	16.68	17.24	16.08	16.91	26806
2008-10-31	16.79	19.38	16.10	18.54	88922
2008-11-03	18.55	19.48	18.29	18.72	20203
2008-11-04	19.03	20.32	18.72	19.57	51755
2008-11-05	19.24	20.22	18.00	18.23	34814
2008-11-06	18.08	18.94	17.14	17.91	55665
2008-11-07	18.07	18.75	17.12	17.95	62112
2008-11-10	18.41	18.99	17.30	17.60	70567
2008-11-11	17.45	17.98	16.93	17.44	30864
2008-11-12	16.94	17.41	16.37	16.37	27622
2008-11-13	16.43	18.53	15.70	18.40	69351
2008-11-14	18.03	18.58	16.23	16.35	36140
2008-11-17	16.20	17.10	15.58	16.25	23124
2008-11-18	16.28	17.34	15.75	16.68	48085
2008-11-19	16.62	17.20	14.74	14.75	140046
2008-11-20	14.55	15.48	13.86	14.04	60995
2008-11-21	14.32	14.32	12.99	13.50	93543
2008-11-24	13.50	14.87	13.50	14.03	119174
2008-11-25	17.33	18.25	14.82	15.56	108654
2008-11-26	15.09	16.80	15.09	16.12	99638
2008-11-28	15.93	16.94	15.85	16.43	21484
2008-12-01	15.90	15.99	13.88	14.03	52661
2008-12-02	14.32	14.83	13.32	14.47	90537
2008-12-03	13.99	15.08	13.99	14.65	107449
2008-12-04	14.43	15.60	13.84	14.28	153326
2008-12-05	13.96	14.93	13.96	14.55	79066
2008-12-08	15.02	15.86	14.42	15.81	198070
2008-12-09	15.64	17.78	15.09	15.63	59773
2008-12-10	15.80	16.19	15.09	16.02	50424
2008-12-11	15.72	17.22	15.45	15.83	59968
2008-12-12	15.41	16.59	14.92	16.59	36637
2008-12-15	16.65	16.84	14.81	15.32	85009
2008-12-16	15.62	17.50	14.92	17.40	65539
2008-12-17	17.08	17.70	16.37	16.47	48505
2008-12-18	16.65	17.62	16.65	17.32	56423
2008-12-19	17.87	17.87	16.63	17.06	106305
2008-12-22	17.07	17.64	15.97	16.68	62453
2008-12-23	16.85	17.50	16.80	17.01	69547
2008-12-24	16.94	17.23	16.32	17.15	14069
2008-12-26	17.25	17.80	16.36	17.27	40980
2008-12-29	17.26	17.50	16.42	17.08	40334
2008-12-30	17.27	18.03	16.70	17.91	44193
2008-12-31	17.99	18.36	16.87	18.23	66726
2009-01-02	18.27	18.27	16.30	17.02	50023
2009-01-05	16.97	18.30	16.92	18.16	40633
2009-01-06	18.46	18.70	17.46	18.70	76948
2009-01-07	18.26	18.31	17.48	17.54	54059
2009-01-08	17.26	18.22	17.26	18.16	16338
2009-01-09	18.11	18.16	16.71	16.71	21538
2009-01-12	16.64	17.63	15.77	15.80	42134
2009-01-13	15.81	16.20	15.81	15.96	27893
2009-01-14	15.65	16.48	14.98	15.00	45536
2009-01-15	14.93	16.82	14.57	16.75	62250
2009-01-16	16.34	17.81	16.04	16.53	40872
2009-01-20	16.32	16.42	15.38	15.50	48415
2009-01-21	15.62	16.64	15.16	16.61	50631
2009-01-22	16.41	16.57	15.56	15.70	33412
2009-01-23	15.17	15.45	15.00	15.37	26226
2009-01-26	15.35	16.33	15.35	15.98	15941
2009-01-27	15.99	16.51	15.53	15.56	26728
2009-01-28	15.80	16.84	15.41	16.51	37195
2009-01-29	16.30	16.47	15.36	15.38	28956
2009-01-30	15.51	15.51	15.00	15.05	20087
2009-02-02	14.87	15.40	14.76	15.26	27720
2009-02-03	15.36	16.93	15.30	16.89	44863
2009-02-04	16.84	17.12	15.94	15.94	16162
2009-02-05	15.83	16.36	15.49	15.71	28793
2009-02-06	15.65	16.20	15.65	16.20	37469
2009-02-09	16.08	16.45	15.83	16.14	13864
2009-02-10	16.01	16.04	15.52	15.60	33898
2009-02-11	15.55	15.75	14.64	14.68	100312
2009-02-12	14.50	14.62	13.89	14.11	112092
2009-02-13	13.97	14.63	13.78	13.88	78302
2009-02-17	13.49	13.72	13.38	13.41	99402
2009-02-18	13.53	15.11	13.46	14.58	62182
2009-02-19	16.05	17.74	15.26	15.30	112151
2009-02-20	15.17	17.17	14.51	14.58	89217
2009-02-23	14.68	14.72	14.27	14.33	68845
2009-02-24	14.32	15.40	14.24	15.22	62364
2009-02-25	15.13	15.57	14.28	14.84	63052
2009-02-26	14.94	15.06	14.14	14.14	36212
2009-02-27	14.07	14.79	14.06	14.47	47781
2009-03-02	14.25	15.44	14.10	14.50	108674
2009-03-03	14.60	15.13	14.46	14.77	185077
2009-03-04	14.98	15.09	14.48	14.94	66469
2009-03-05	14.58	14.82	13.94	14.01	76982
2009-03-06	14.01	14.71	13.47	13.88	85744
2009-03-09	13.67	14.12	13.27	13.45	63826
2009-03-10	13.50	14.73	13.50	14.33	44422
2009-03-11	14.39	14.77	13.94	14.21	29406
2009-03-12	14.09	15.07	14.00	14.93	47611
2009-03-13	14.97	15.06	14.42	14.46	30644
2009-03-16	14.46	14.76	14.00	14.08	38517
2009-03-17	14.04	15.15	13.94	15.15	52886
2009-03-18	15.12	15.96	14.76	15.17	56052
2009-03-19	15.37	16.21	15.37	16.04	26770
2009-03-20	16.22	16.26	15.08	15.12	83629
2009-03-23	15.66	15.96	15.18	15.94	113300
2009-03-24	15.60	16.75	15.41	15.53	66557
2009-03-25	15.78	17.71	15.37	17.52	103908
2009-03-26	17.73	17.97	16.97	17.80	85108
2009-03-27	17.51	17.83	16.88	17.27	112285
2009-03-30	16.74	17.18	16.16	16.66	88855
2009-03-31	16.83	18.10	16.15	17.56	110886
2009-04-01	17.15	17.77	16.83	17.61	75692
2009-04-02	17.98	19.93	17.90	19.40	92237
2009-04-03	19.35	19.62	18.95	19.29	50590
2009-04-06	19.34	19.43	18.28	18.91	32927
2009-04-07	18.66	19.25	18.08	18.31	24963
2009-04-08	18.52	19.00	18.36	19.00	31025
2009-04-09	19.47	20.50	19.47	20.01	47491
2009-04-13	19.27	19.27	17.11	17.50	108805
2009-04-14	17.50	17.89	17.01	17.45	62029
2009-04-15	17.40	18.35	17.10	17.72	72257
2009-04-16	17.97	18.19	17.54	17.82	81620
2009-04-17	17.90	19.22	17.67	18.90	79032
2009-04-20	18.48	18.84	17.49	17.63	47977
2009-04-21	17.55	19.09	17.55	18.90	30617
2009-04-22	18.52	19.70	18.30	18.72	47714
2009-04-23	18.78	19.35	18.41	19.00	35192
2009-04-24	19.16	20.60	19.16	20.51	85394
2009-04-27	20.05	20.26	19.77	20.02	60612
2009-04-28	19.85	20.86	19.58	19.85	49048
2009-04-29	20.14	20.77	20.12	20.56	43608
2009-04-30	20.81	21.97	19.70	20.70	53813
2009-05-01	20.71	20.96	19.91	20.21	60727
2009-05-04	20.49	21.69	20.25	21.61	50085
2009-05-05	21.74	21.91	21.12	21.79	35829
2009-05-06	21.95	22.00	20.88	21.43	33001
2009-05-07	21.70	21.70	20.89	21.14	47721
2009-05-08	21.58	22.36	21.02	22.30	38752
2009-05-11	22.12	22.27	21.00	21.07	49594
2009-05-12	21.10	21.18	20.00	20.61	45825
2009-05-13	21.28	21.28	19.06	19.19	63653
2009-05-14	19.34	20.54	19.18	19.24	34541
2009-05-15	19.35	20.10	18.66	18.81	36022
2009-05-18	19.12	21.60	19.12	21.57	51590
2009-05-19	21.33	22.02	20.56	20.82	19121
2009-05-20	21.19	21.39	19.34	19.40	38553
2009-05-21	19.21	20.62	17.57	18.57	57287
2009-05-22	18.63	19.58	18.38	18.62	25018
2009-05-26	18.49	21.32	18.49	20.69	50880
2009-05-27	20.48	21.17	19.88	19.89	53145
2009-05-28	20.01	20.26	19.36	19.56	33831
2009-05-29	19.68	20.93	18.93	19.21	66199
2009-06-01	18.37	19.10	17.65	18.42	120530
2009-06-02	18.41	19.75	17.42	17.42	247609
2009-06-03	17.35	19.25	17.35	19.19	67006
2009-06-04	19.40	19.73	18.09	19.59	60756
2009-06-05	24.15	24.51	21.89	22.58	422604
2009-06-08	22.21	23.33	22.07	22.94	127300
2009-06-09	23.12	23.97	22.50	23.96	134133
2009-06-10	23.98	24.88	23.82	24.73	99478
2009-06-11	24.87	24.99	24.38	24.52	34351
2009-06-12	24.39	24.56	22.63	24.26	79794
2009-06-15	24.14	24.88	23.10	23.55	54420
2009-06-16	23.94	24.38	23.03	23.15	68011
2009-06-17	23.23	23.69	22.23	23.04	82952
2009-06-18	23.12	23.67	22.76	23.43	50084
2009-06-19	23.85	24.31	23.24	23.38	67778
2009-06-22	23.27	23.48	22.12	22.49	60469
2009-06-23	22.55	23.86	22.20	22.99	75068
2009-06-24	23.27	23.87	22.90	23.30	45416
2009-06-25	23.18	23.68	22.85	23.55	56484
2009-06-26	23.45	24.49	23.25	24.32	359137
2009-06-29	24.01	24.74	23.61	24.26	59266
2009-06-30	23.89	24.71	23.51	23.95	46968
2009-07-01	24.21	24.37	23.43	24.21	84550
2009-07-02	23.87	23.96	22.74	23.36	55111
2009-07-06	23.29	23.60	22.63	23.31	39961
2009-07-07	23.44	23.60	22.10	22.77	64117
2009-07-08	22.78	23.45	22.12	23.04	51940
2009-07-09	23.19	23.19	22.25	22.25	28749
2009-07-10	22.34	22.34	21.65	22.16	29627
2009-07-13	22.19	22.73	21.40	22.52	42612
2009-07-14	22.57	23.14	22.36	23.01	17643
2009-07-15	23.35	23.92	22.54	23.79	34718
2009-07-16	23.59	23.72	23.21	23.65	64226
2009-07-17	23.72	23.90	23.17	23.65	70104
2009-07-20	23.74	24.43	23.65	24.36	55214
2009-07-21	24.42	24.64	23.21	23.78	41999
2009-07-22	23.59	23.86	23.02	23.22	40175
2009-07-23	23.10	24.07	22.73	23.10	89469
2009-07-24	22.97	23.91	22.90	23.75	30284
2009-07-27	23.78	24.28	23.13	24.05	47739
2009-07-28	23.91	24.25	23.32	23.70	33462
2009-07-29	23.59	23.97	23.02	23.18	47958
2009-07-30	23.56	24.40	23.52	23.75	35501
2009-07-31	23.62	24.47	23.34	23.44	51034
2009-08-03	23.68	23.94	23.50	23.63	50084
2009-08-04	23.60	24.29	23.60	23.94	24478
2009-08-05	23.84	23.84	22.50	22.65	58097
2009-08-06	22.95	23.31	22.55	22.85	44503
2009-08-07	23.29	24.75	22.83	23.64	44302
2009-08-10	23.63	24.40	23.43	24.23	56262
2009-08-11	24.14	24.40	23.84	24.14	31902
2009-08-12	24.24	24.81	24.17	24.50	41166
2009-08-13	24.67	25.07	24.45	25.00	40415
2009-08-14	25.04	25.33	24.36	24.64	45866
2009-08-17	24.22	24.56	23.52	24.15	27945
2009-08-18	24.22	24.60	23.88	24.41	22396
2009-08-19	24.28	24.58	23.73	24.46	17783
2009-08-20	24.47	24.47	23.68	24.26	17119
2009-08-21	24.57	24.62	23.76	24.39	57710
2009-08-24	24.39	24.70	23.75	24.28	18517
2009-08-25	21.30	23.97	20.27	23.24	166630
2009-08-26	21.76	22.63	21.74	22.17	209962
2009-08-27	22.21	22.21	21.28	21.67	107241
2009-08-28	21.75	21.75	20.66	21.07	70068
2009-08-31	20.83	20.86	20.06	20.08	83207
2009-09-01	20.08	21.19	20.08	21.09	119208
2009-09-02	20.97	21.02	19.35	19.65	133712
2009-09-03	19.79	19.79	19.06	19.16	112280
2009-09-04	19.11	19.58	18.91	19.39	72753
2009-09-08	19.52	19.53	18.98	19.00	67085
2009-09-09	19.09	19.29	18.67	19.16	116401
2009-09-10	19.18	20.16	19.18	20.11	91771
2009-09-11	20.04	20.13	19.37	19.68	46565
2009-09-14	19.56	19.56	18.76	19.10	80123
2009-09-15	20.26	20.34	19.26	19.71	72257
2009-09-16	19.68	20.41	19.48	20.17	49968
2009-09-17	19.76	20.66	19.76	20.14	61740
2009-09-18	20.21	20.69	20.21	20.44	62607
2009-09-21	20.30	20.30	19.99	20.18	74836
2009-09-22	20.39	20.61	19.68	20.07	64789
2009-09-23	20.20	20.66	19.90	19.99	71373
2009-09-24	19.90	20.56	19.88	20.56	51300
2009-09-25	20.44	20.65	19.98	20.64	50734
2009-09-28	20.71	21.32	20.01	20.36	56560
2009-09-29	20.44	20.48	19.83	19.89	60781
2009-09-30	19.95	19.95	19.05	19.34	62189
2009-10-01	19.05	20.03	18.98	19.26	74628
2009-10-02	19.14	19.32	18.96	19.20	57647
2009-10-05	19.72	19.72	19.01	19.33	33550
2009-10-06	19.42	19.66	19.04	19.39	34982
2009-10-07	19.42	19.49	19.09	19.24	31355
2009-10-08	19.36	19.76	19.22	19.36	36845
2009-10-09	19.41	19.53	19.14	19.48	17801
2009-10-12	19.41	19.82	19.07	19.12	28003
2009-10-13	19.11	19.41	19.07	19.37	29206
2009-10-14	19.54	19.63	19.16	19.43	24256
2009-10-15	19.35	19.61	19.21	19.51	18623
2009-10-16	19.38	19.80	18.89	19.52	33066
2009-10-19	19.52	19.74	19.31	19.68	19963
2009-10-20	19.65	19.65	19.23	19.27	16004
2009-10-21	19.21	20.24	19.12	19.28	38569
2009-10-22	19.31	20.28	19.31	20.27	32505
2009-10-23	20.29	20.59	19.25	19.38	23088
2009-10-26	19.34	20.49	19.24	19.37	24428
2009-10-27	19.38	20.24	19.38	19.69	24960
2009-10-28	19.64	19.99	19.53	19.62	30350
2009-10-29	19.81	19.81	19.25	19.61	31233
2009-10-30	19.46	19.89	19.20	19.67	42611
2009-11-02	19.75	19.75	19.08	19.35	31103
2009-11-03	19.22	19.52	19.17	19.26	33257
2009-11-04	19.34	19.44	19.10	19.25	36708
2009-11-05	19.36	20.17	19.20	20.13	21301
2009-11-06	19.85	19.88	19.20	19.48	43048
2009-11-09	19.64	20.71	19.45	20.38	42267
2009-11-10	20.31	20.73	20.15	20.37	35447
2009-11-11	20.56	20.56	19.44	19.65	18957
2009-11-12	19.40	20.15	19.13	19.25	25128
2009-11-13	19.26	20.00	19.24	19.52	9466
2009-11-16	19.72	20.39	19.39	20.29	22456
2009-11-17	20.26	20.94	19.73	20.93	13173
2009-11-18	20.98	21.12	20.41	20.98	9443
2009-11-19	20.88	20.99	19.82	19.82	31715
2009-11-20	19.75	19.91	19.06	19.26	33833
2009-11-23	19.56	20.12	19.40	19.59	16397
2009-11-24	18.83	19.52	18.60	19.16	32197
2009-11-25	19.19	19.66	18.91	19.20	16396
2009-11-27	18.55	19.18	18.21	18.76	28035
2009-11-30	18.90	19.48	18.76	19.48	74100
2009-12-01	19.54	19.57	18.86	19.02	57609
2009-12-02	18.82	19.43	18.82	19.27	45144
2009-12-03	19.28	19.31	18.97	19.10	21564
2009-12-04	19.47	20.53	19.32	20.32	26654
2009-12-07	20.26	20.47	19.44	19.82	13866
2009-12-08	19.75	20.70	19.40	20.61	39709
2009-12-09	20.61	20.73	19.56	19.99	16681
2009-12-10	20.01	20.01	19.05	19.25	22328
2009-12-11	19.39	19.54	19.25	19.34	11264
2009-12-14	19.44	20.38	19.21	20.35	29453
2009-12-15	20.36	20.78	20.09	20.40	31572
2009-12-16	20.61	20.61	20.14	20.17	15664
2009-12-17	20.07	20.31	19.68	19.85	20861
2009-12-18	20.06	20.52	19.73	20.07	54909
2009-12-21	20.16	20.99	19.69	20.10	20603
2009-12-22	20.17	20.50	20.11	20.31	17909
2009-12-23	20.34	20.48	20.11	20.14	18284
2009-12-24	20.27	20.35	19.99	20.14	10312
2009-12-28	20.18	20.18	19.49	19.68	13885
2009-12-29	19.73	19.98	19.70	19.84	5861
2009-12-30	19.82	19.94	18.94	19.41	38793
2009-12-31	19.46	20.03	19.29	19.68	25998
2010-01-04	19.93	20.63	19.93	20.63	53728
2010-01-05	20.39	20.48	19.55	19.56	35559
2010-01-06	19.60	20.01	19.57	19.85	33984
2010-01-07	19.88	20.69	19.71	20.69	25569
2010-01-08	20.58	20.91	20.15	20.16	14901
2010-01-11	20.32	20.32	19.31	19.36	23119
2010-01-12	19.24	19.57	19.02	19.16	17654
2010-01-13	19.28	19.82	19.19	19.73	12124
2010-01-14	19.42	19.66	19.26	19.65	12038
2010-01-15	19.74	19.90	19.19	19.26	35636
2010-01-19	19.35	20.35	19.35	19.98	16223
2010-01-20	19.85	19.85	19.27	19.77	12765
2010-01-21	19.57	19.64	19.10	19.39	33057
2010-01-22	19.41	19.55	19.28	19.35	14164
2010-01-25	19.54	19.54	19.24	19.43	11200
2010-01-26	19.35	19.85	19.30	19.35	20115
2010-01-27	19.29	19.99	19.29	19.98	17981
2010-01-28	20.00	20.07	19.35	19.91	25511
2010-01-29	19.95	20.42	19.85	20.16	15903
2010-02-01	20.16	20.16	19.80	20.04	12417
2010-02-02	20.05	20.39	19.88	20.11	24918
2010-02-03	20.11	20.45	19.48	19.74	16568
2010-02-04	19.65	19.85	19.25	19.35	25603
2010-02-05	19.31	20.44	19.31	20.06	16604
2010-02-08	20.09	20.43	19.69	19.69	13192
2010-02-09	19.85	20.13	19.65	19.97	10966
2010-02-10	19.84	19.98	19.65	19.98	7811
2010-02-11	19.86	20.00	19.86	20.00	7347
2010-02-12	19.87	20.14	19.84	19.84	9055
2010-02-16	19.34	20.11	19.34	19.92	18455
2010-02-17	19.99	19.99	19.49	19.54	71362
2010-02-18	19.53	20.05	19.53	20.02	20219
2010-02-19	19.19	19.25	18.52	19.04	39544
2010-02-22	19.04	19.04	18.62	18.77	28652
2010-02-23	18.78	19.01	18.30	18.41	20300
2010-02-24	18.42	18.75	18.11	18.68	14367
2010-02-25	18.51	18.94	18.30	18.81	24826
2010-02-26	18.56	18.99	18.56	18.81	14619
2010-03-01	18.89	19.31	18.75	19.22	20981
2010-03-02	19.28	19.50	19.18	19.44	15997
2010-03-03	19.52	19.98	19.52	19.71	18467
2010-03-04	19.32	19.78	19.32	19.77	6614
2010-03-05	19.81	20.75	19.07	20.59	25697
2010-03-08	20.65	20.65	20.24	20.34	17203
2010-03-09	20.12	20.36	19.76	19.80	14559
2010-03-10	19.76	20.29	19.76	20.16	5306
2010-03-11	19.99	20.32	19.94	20.17	21606
2010-03-12	20.24	20.24	19.88	19.98	11502
2010-03-15	19.99	20.18	19.96	20.08	13541
2010-03-16	20.14	20.30	20.12	20.25	37773
2010-03-17	20.35	20.56	20.35	20.39	26944
2010-03-18	20.49	20.59	20.18	20.18	48295
2010-03-19	20.33	20.33	19.90	20.07	59910
2010-03-22	19.99	20.26	19.92	20.20	16794
2010-03-23	20.17	20.55	20.07	20.45	20247
2010-03-24	20.15	20.30	20.11	20.11	9938
2010-03-25	20.13	20.51	19.85	20.00	10864
2010-03-26	20.00	20.30	19.75	19.80	13434
2010-03-29	19.86	21.00	19.86	20.79	63692
2010-03-30	20.85	20.98	20.17	20.28	17405
2010-03-31	20.15	20.19	19.34	19.39	25907
2010-04-01	19.54	19.68	19.31	19.52	19149
2010-04-05	19.62	20.25	19.50	20.03	26405
2010-04-06	19.96	20.27	19.55	20.12	5349
2010-04-07	20.04	20.90	20.04	20.87	29334
2010-04-08	20.62	20.79	20.55	20.63	11170
2010-04-09	20.58	21.37	20.46	21.04	19848
2010-04-12	21.06	21.18	20.64	20.84	11873
2010-04-13	20.84	21.30	20.84	21.00	2481
2010-04-14	21.24	22.45	21.17	22.39	34973
2010-04-15	22.41	23.00	22.41	22.84	16941
2010-04-16	22.84	23.16	22.65	22.66	23775
2010-04-19	22.53	22.60	22.08	22.21	9259
2010-04-20	22.45	22.83	22.38	22.69	8861
2010-04-21	22.77	23.33	22.72	23.29	10804
2010-04-22	23.04	24.42	23.04	24.33	23676
2010-04-23	24.40	25.06	24.40	25.03	27738
2010-04-26	24.96	25.72	24.74	24.77	42608
2010-04-27	24.61	24.78	23.64	23.79	21270
2010-04-28	23.84	24.12	22.58	23.36	30144
2010-04-29	23.52	24.20	23.50	24.20	35456
2010-04-30	24.22	24.27	22.96	23.11	59258
2010-05-03	23.29	25.01	22.87	25.01	22850
2010-05-04	24.61	24.81	24.13	24.26	17327
2010-05-05	24.25	24.39	23.40	23.43	17418
2010-05-06	23.33	23.39	21.63	21.93	22785
2010-05-07	21.93	23.17	21.37	21.49	28349
2010-05-10	22.61	23.52	22.14	22.57	32811
2010-05-11	22.27	24.49	22.27	24.24	30747
2010-05-12	24.23	25.36	24.07	25.34	25879
2010-05-13	25.19	25.19	24.74	25.03	22070
2010-05-14	24.87	25.08	24.71	25.03	33787
2010-05-17	24.81	25.13	24.52	25.04	26499
2010-05-18	25.41	25.41	24.85	25.02	27449
2010-05-19	24.85	24.85	24.26	24.29	16961
2010-05-20	23.80	24.79	22.57	23.03	64975
2010-05-21	22.60	23.79	21.33	23.64	42263
2010-05-24	23.63	24.32	23.28	23.43	30301
2010-05-25	22.87	23.78	22.81	23.65	27492
2010-05-26	24.00	24.51	23.11	23.14	106037
2010-05-27	23.67	24.39	23.32	24.39	68003
2010-05-28	24.26	24.62	23.75	24.57	51484
2010-06-01	24.41	24.41	22.39	22.40	30468
2010-06-02	22.46	23.45	22.02	23.35	19760
2010-06-03	23.31	23.75	22.62	22.92	23390
2010-06-04	22.63	22.63	21.89	22.19	44990
2010-06-07	22.25	22.45	21.72	21.72	50743
2010-06-08	21.44	21.68	20.82	21.20	30912
2010-06-09	21.43	21.45	20.75	20.87	20037
2010-06-10	21.15	21.81	20.97	21.73	27174
2010-06-11	21.46	21.94	21.46	21.86	12801
2010-06-14	21.97	22.19	21.67	21.88	24128
2010-06-15	22.14	22.38	21.49	21.99	34685
2010-06-16	21.79	22.00	21.41	21.45	45940
2010-06-17	21.65	21.78	21.05	21.53	28338
2010-06-18	21.70	22.08	21.19	21.45	52982
2010-06-21	21.75	21.78	20.50	20.78	26582
2010-06-22	20.90	20.92	20.42	20.50	26841
2010-06-23	20.42	20.42	19.86	20.14	18552
2010-06-24	20.00	20.00	19.51	19.52	44397
2010-06-25	19.66	20.00	19.19	19.70	194665
2010-06-28	19.68	19.77	18.99	19.17	12519
2010-06-29	18.81	18.81	17.74	17.90	25890
2010-06-30	17.95	17.97	17.09	17.10	11981
2010-07-01	17.23	17.31	16.79	17.20	38393
2010-07-02	17.37	17.37	16.86	16.86	14768
2010-07-06	17.25	17.54	16.87	16.97	81174
2010-07-07	17.08	17.35	16.63	17.29	102320
2010-07-08	17.48	17.48	16.77	17.11	65788
2010-07-09	17.20	17.29	16.99	17.29	67484
2010-07-12	17.20	17.36	16.83	16.85	20820
2010-07-13	17.13	18.19	17.03	18.11	36716
2010-07-14	18.02	18.02	17.37	17.54	14145
2010-07-15	17.38	17.54	17.09	17.43	11419
2010-07-16	17.25	17.25	16.48	16.52	39399
2010-07-19	16.46	16.46	16.01	16.24	7559
2010-07-20	16.04	16.29	16.03	16.20	44006
2010-07-21	16.36	16.38	15.51	15.67	49511
2010-07-22	15.94	16.43	15.94	16.35	36464
2010-07-23	16.23	17.37	15.90	17.36	27383
2010-07-26	17.47	17.80	17.27	17.73	23893
2010-07-27	17.90	18.09	17.60	17.71	25741
2010-07-28	17.62	17.72	17.14	17.16	26697
2010-07-29	17.23	17.30	16.52	16.81	14553
2010-07-30	16.56	16.90	16.41	16.53	47380
2010-08-02	16.84	17.35	16.71	17.28	13537
2010-08-03	17.12	17.42	16.82	16.93	10884
2010-08-04	17.03	17.56	17.03	17.20	27021
2010-08-05	17.11	17.30	16.63	16.66	14253
2010-08-06	16.47	16.48	16.07	16.41	25911
2010-08-09	16.57	17.32	16.43	17.30	21846
2010-08-10	17.05	17.36	16.71	16.72	21823
2010-08-11	16.44	16.73	15.93	16.01	47645
2010-08-12	15.82	16.01	15.75	15.91	20929
2010-08-13	15.81	16.17	15.70	15.72	39136
2010-08-16	15.65	16.02	15.65	15.91	29441
2010-08-17	16.08	16.26	15.89	15.99	31499
2010-08-18	15.90	16.25	15.85	16.05	21701
2010-08-19	15.95	16.01	15.58	15.60	34507
2010-08-20	15.51	15.77	15.51	15.60	41035
2010-08-23	15.51	15.65	15.11	15.28	41144
2010-08-24	15.12	15.67	15.12	15.48	71992
2010-08-25	15.39	15.67	15.18	15.60	19271
2010-08-26	15.70	15.70	15.21	15.32	20246
2010-08-27	15.55	15.68	15.34	15.67	26859
2010-08-30	15.65	15.67	15.08	15.10	32412
2010-08-31	15.09	15.39	15.00	15.28	40898
2010-09-01	15.55	15.76	15.48	15.61	42173
2010-09-02	15.68	16.12	15.35	15.78	27333
2010-09-03	15.92	16.01	15.45	15.76	29333
2010-09-07	15.74	15.74	15.17	15.25	29537
2010-09-08	15.34	15.51	15.20	15.41	24393
2010-09-09	15.62	15.62	15.23	15.39	14046
2010-09-10	15.48	15.63	15.24	15.41	12229
2010-09-13	15.55	16.22	15.50	16.04	23941
2010-09-14	16.03	16.20	15.92	16.16	15449
2010-09-15	16.12	16.51	16.12	16.51	13859
2010-09-16	16.51	16.54	15.95	16.04	17906
2010-09-17	16.28	16.28	15.54	16.00	32157
2010-09-20	15.99	17.04	15.79	16.97	20906
2010-09-21	16.91	17.37	16.64	17.06	17132
2010-09-22	17.01	17.29	16.56	16.62	7552
2010-09-23	16.48	16.76	16.32	16.35	16503
2010-09-24	16.62	17.55	16.62	17.54	21811
2010-09-27	17.59	17.61	17.33	17.37	5981
2010-09-28	17.46	17.66	17.22	17.59	12506
2010-09-29	17.51	17.87	17.50	17.78	10871
2010-09-30	17.85	18.00	17.07	17.73	15305
2010-10-01	17.85	17.90	17.58	17.76	11705
2010-10-04	17.55	17.62	17.37	17.47	8448
2010-10-05	17.65	18.38	17.55	18.35	18232
2010-10-06	18.41	18.63	18.36	18.56	10380
2010-10-07	18.65	18.65	18.04	18.16	9587
2010-10-08	18.05	19.13	18.05	19.06	14781
2010-10-11	19.16	19.62	18.81	19.28	8098
2010-10-12	19.16	19.45	19.01	19.40	6841
2010-10-13	19.46	20.03	19.30	19.90	19417
2010-10-14	19.82	20.36	19.58	20.32	9007
2010-10-15	20.56	20.56	19.15	19.18	54492
2010-10-18	19.26	19.64	19.14	19.52	5791
2010-10-19	19.13	19.62	19.11	19.25	10187
2010-10-20	19.43	19.49	19.11	19.22	5918
2010-10-21	19.35	19.35	18.43	18.50	12005
2010-10-22	18.52	18.57	18.24	18.35	6766
2010-10-25	18.49	18.49	18.33	18.36	2523
2010-10-26	18.19	18.80	18.14	18.73	6030
2010-10-27	18.59	18.67	17.86	18.00	12827
2010-10-28	18.22	18.22	17.07	17.73	6627
2010-10-29	17.39	17.72	17.38	17.70	7353
2010-11-01	17.38	17.54	17.09	17.30	15738
2010-11-02	17.58	17.79	17.26	17.73	26636
2010-11-03	17.70	17.95	17.50	17.63	9808
2010-11-04	18.02	19.64	17.89	19.63	18762
2010-11-05	19.58	19.98	19.38	19.61	19113
2010-11-08	19.47	19.91	19.34	19.58	8577
2010-11-09	19.51	19.55	19.28	19.38	7621
2010-11-10	19.42	19.93	19.42	19.93	13008
2010-11-11	19.68	19.96	19.57	19.74	1791
2010-11-12	19.52	19.98	19.52	19.87	8897
2010-11-15	19.94	20.26	19.93	20.06	6302
2010-11-16	19.90	20.36	19.60	19.95	12621
2010-11-17	19.67	19.88	19.65	19.77	12492
2010-11-18	20.05	20.88	20.03	20.65	12437
2010-11-19	20.68	20.68	19.94	20.38	13112
2010-11-22	20.30	20.74	19.37	20.12	32689
2010-11-23	19.79	20.45	19.48	19.96	9935
2010-11-24	18.45	20.58	18.45	20.58	15906
2010-11-26	20.35	20.71	19.75	20.57	7748
2010-11-29	20.40	21.12	19.83	21.05	24354
2010-11-30	20.83	21.08	20.37	20.81	35394
2010-12-01	21.15	21.44	20.86	21.08	18279
2010-12-02	21.03	21.34	20.90	21.25	7471
2010-12-03	21.10	21.47	21.03	21.43	5736
2010-12-06	21.27	21.68	20.92	21.64	7493
2010-12-07	21.84	21.84	21.10	21.22	14382
2010-12-08	21.25	21.69	20.49	20.79	16414
2010-12-09	21.07	21.71	20.55	21.63	18251
2010-12-10	21.85	22.63	21.71	22.63	6473
2010-12-13	22.64	23.15	22.42	22.97	14772
2010-12-14	23.14	23.49	22.55	23.34	22371
2010-12-15	23.38	23.54	23.02	23.27	16697
2010-12-16	22.98	23.64	22.98	23.63	12741
2010-12-17	23.56	23.63	22.70	22.75	59809
2010-12-20	22.99	23.52	22.56	23.21	28914
2010-12-21	23.41	23.55	22.65	23.14	17467
2010-12-22	23.29	23.36	22.60	23.33	14004
2010-12-23	23.72	23.75	23.00	23.63	13025
2010-12-27	23.84	24.77	23.44	24.53	27159
2010-12-28	24.13	25.16	23.98	25.10	32732
2010-12-29	24.60	24.95	24.60	24.75	5356
2010-12-30	24.59	24.62	24.25	24.44	5490
2010-12-31	24.59	25.12	24.49	24.54	7431
2011-01-03	24.20	25.12	24.12	24.89	21462
2011-01-04	25.02	25.02	23.64	23.64	7108
2011-01-05	23.58	24.39	22.75	23.15	18975
2011-01-06	23.07	23.89	22.50	23.42	13360
2011-01-07	23.91	23.91	22.94	23.30	18280
2011-01-10	23.11	23.58	22.39	22.47	20716
2011-01-11	22.53	23.12	22.41	23.06	10571
2011-01-12	23.30	23.47	22.83	23.32	25287
2011-01-13	23.35	23.35	22.09	22.60	28363
2011-01-14	22.50	22.54	21.37	22.52	21364
2011-01-18	22.32	23.03	20.28	22.15	34435
2011-01-19	22.12	22.12	20.33	20.73	68106
2011-01-20	20.61	21.64	20.26	20.61	34158
2011-01-21	20.81	22.75	20.20	20.74	40555
2011-01-24	20.65	21.21	20.64	20.98	8797
2011-01-25	20.74	21.42	20.66	21.19	53015
2011-01-26	21.39	22.22	21.23	21.48	21571
2011-01-27	21.52	22.20	20.90	20.92	20483
2011-01-28	21.00	21.66	19.12	19.12	35961
2011-01-31	19.35	19.64	18.52	18.65	54623
2011-02-01	18.86	19.26	18.82	18.96	15499
2011-02-02	18.82	19.34	18.53	19.04	10762
2011-02-03	19.13	19.13	18.64	18.88	14906
2011-02-04	18.84	19.08	18.12	18.26	17433
2011-02-07	18.28	19.11	18.28	18.89	18121
2011-02-08	18.85	19.44	18.85	19.11	7380
2011-02-09	19.08	19.42	18.93	19.19	11294
2011-02-10	19.07	19.43	19.07	19.17	15164
2011-02-11	19.03	19.52	19.03	19.50	22123
2011-02-14	19.34	20.10	19.34	19.51	9110
2011-02-15	19.50	19.87	19.01	19.52	37041
2011-02-16	19.68	20.34	19.68	20.34	11393
2011-02-17	20.69	20.90	20.01	20.75	12920
2011-02-18	20.84	21.00	20.45	20.74	28543
2011-02-22	21.99	21.99	19.85	19.94	15357
2011-02-23	20.07	20.08	19.44	19.60	10560
2011-02-24	19.68	19.80	19.16	19.25	25081
2011-02-25	19.25	19.57	19.00	19.56	36110
2011-02-28	19.79	19.96	19.65	19.95	11989
2011-03-01	19.97	19.97	19.42	19.45	14401
2011-03-02	19.53	19.81	19.48	19.67	9040
2011-03-03	19.95	20.63	19.71	19.97	29989
2011-03-04	19.90	19.93	19.49	19.61	19836
2011-03-07	19.72	19.80	19.11	19.14	10643
2011-03-08	19.40	20.13	18.93	20.12	10734
2011-03-09	20.09	20.87	19.74	20.77	14748
2011-03-10	20.26	20.36	20.08	20.24	17530
2011-03-11	20.19	20.57	20.06	20.21	14505
2011-03-14	19.92	20.08	19.82	19.90	12272
2011-03-15	19.19	19.79	18.95	19.58	17683
2011-03-16	19.60	19.75	18.90	19.38	35193
2011-03-17	19.83	19.89	18.92	19.35	42493
2011-03-18	19.52	20.73	19.12	19.41	79357
2011-03-21	19.71	20.67	19.19	20.62	53580
2011-03-22	20.67	21.02	20.34	20.45	26678
2011-03-23	20.34	20.53	20.10	20.45	10828
2011-03-24	20.80	20.83	19.76	19.89	39316
2011-03-25	20.20	20.61	20.09	20.48	11039
2011-03-28	20.64	20.71	20.05	20.43	12963
2011-03-29	20.48	20.47	20.27	20.39	5703
2011-03-30	20.04	20.61	20.04	20.60	4201
2011-03-31	20.60	20.89	20.57	20.88	9203
2011-04-01	21.00	21.47	20.90	21.02	26796
2011-04-04	21.18	21.18	20.45	20.89	13520
2011-04-05	20.76	21.00	20.59	20.99	8695
2011-04-06	21.00	21.12	20.95	21.00	11248
2011-04-07	21.05	21.05	20.74	20.82	5114
2011-04-08	21.03	21.03	20.43	20.43	3667
2011-04-11	20.53	20.53	19.70	19.78	7874
2011-04-12	19.41	19.83	19.20	19.20	9385
2011-04-13	19.43	19.65	18.82	18.85	14271
2011-04-14	18.73	18.96	18.62	18.90	8009
2011-04-15	18.82	19.64	18.79	19.61	23594
2011-04-18	19.14	19.58	19.14	19.25	10245
2011-04-19	19.36	19.38	19.25	19.33	4540
2011-04-20	19.74	19.87	19.71	19.84	8301
2011-04-21	20.07	20.07	19.79	19.83	4496
2011-04-25	19.77	19.77	19.63	19.63	3442
2011-04-26	19.51	20.01	19.51	19.88	9094
2011-04-27	19.84	19.85	19.55	19.83	4635
2011-04-28	19.84	20.03	19.73	20.01	2746
2011-04-29	20.05	20.46	20.00	20.31	19600
2011-05-02	20.45	20.44	19.76	19.85	12399
2011-05-03	19.81	19.90	19.70	19.74	4116
2011-05-04	19.70	19.71	19.49	19.50	10923
2011-05-05	19.60	19.70	19.50	19.50	12858
2011-05-06	19.73	20.19	19.73	19.94	9600
2011-05-09	20.01	20.34	20.00	20.30	4505
2011-05-10	20.33	20.94	20.29	20.91	21032
2011-05-11	20.73	21.00	20.16	20.17	8213
2011-05-12	20.13	20.81	19.95	20.76	6964
2011-05-13	20.68	20.70	20.05	20.11	6002
2011-05-16	20.00	20.13	19.82	19.89	24028
2011-05-17	19.72	20.24	19.63	19.78	36122
2011-05-18	19.90	20.03	19.83	20.02	8121
2011-05-19	20.16	20.20	20.01	20.07	9021
2011-05-20	19.93	20.10	19.60	19.60	17015
2011-05-23	19.21	19.37	19.15	19.15	6970
2011-05-24	19.32	19.50	19.32	19.50	28986
2011-05-25	19.43	20.02	19.43	19.87	11507
2011-05-26	19.80	20.76	19.80	20.76	8903
2011-05-27	20.75	20.75	20.22	20.22	9973
2011-05-31	20.23	20.28	20.08	20.08	35617
2011-06-01	20.03	20.05	19.05	19.05	22667
2011-06-02	19.10	19.59	19.00	19.11	25510
2011-06-03	19.00	22.51	19.00	19.06	16941
2011-06-06	19.04	19.24	18.31	18.32	27275
2011-06-07	18.54	18.54	18.20	18.22	7860
2011-06-08	18.11	18.43	18.11	18.16	9743
2011-06-09	18.21	18.25	18.01	18.10	6060
2011-06-10	18.03	18.07	15.82	15.96	37430
2011-06-13	15.83	16.78	15.73	16.65	36588
2011-06-14	16.89	17.18	16.62	16.94	52254
2011-06-15	16.79	16.90	16.58	16.72	22054
2011-06-16	16.84	18.08	16.84	17.78	25149
2011-06-17	17.95	18.35	17.48	17.48	30911
2011-06-20	17.46	18.14	17.16	17.77	14588
2011-06-21	17.17	18.33	17.17	18.29	30863
2011-06-22	18.18	18.63	17.30	17.30	8375
2011-06-23	16.94	17.72	16.65	17.50	7389
2011-06-24	17.61	18.21	17.40	17.40	101171
2011-06-27	17.45	17.87	17.38	17.85	19279
2011-06-28	17.88	18.01	17.41	17.61	30103
2011-06-29	17.74	17.74	17.00	17.07	13560
2011-06-30	17.20	17.38	17.00	17.32	51401
2011-07-01	17.34	17.94	17.10	17.77	22243
2011-07-05	17.77	17.77	17.18	17.73	9583
2011-07-06	17.61	17.77	17.12	17.75	24696
2011-07-07	18.00	18.40	17.40	18.25	64426
2011-07-08	17.81	18.27	17.79	17.96	7117
2011-07-11	17.69	17.80	17.38	17.38	18789
2011-07-12	17.34	17.88	17.11	17.11	23723
2011-07-13	17.19	17.52	16.90	17.39	7345
2011-07-14	17.43	17.44	16.95	16.95	5303
2011-07-15	17.02	18.04	16.87	17.74	20355
2011-07-18	17.74	17.82	17.19	17.27	10929
2011-07-19	17.56	17.75	17.17	17.60	19931
2011-07-20	17.31	17.59	17.16	17.33	7068
2011-07-21	17.45	17.76	17.30	17.75	4784
2011-07-22	17.63	17.64	17.02	17.24	16748
2011-07-25	16.98	17.28	16.94	16.99	8375
2011-07-26	16.52	16.88	16.52	16.59	10776
2011-07-27	16.50	16.73	16.00	16.05	20721
2011-07-28	16.06	16.70	16.06	16.65	16495
2011-07-29	16.36	16.65	16.36	16.62	5217
2011-08-01	16.75	17.45	16.49	17.28	37927
2011-08-02	17.21	17.50	16.74	16.79	22207
2011-08-03	16.89	17.31	16.70	17.21	32820
2011-08-04	16.95	17.26	16.78	16.78	23134
2011-08-05	17.00	17.09	16.56	16.63	8135
2011-08-08	16.51	17.21	16.21	16.30	29034
2011-08-09	16.90	19.87	14.46	16.77	35407
2011-08-10	16.26	17.46	13.51	13.68	31894
2011-08-11	13.87	14.82	13.51	13.94	133934
2011-08-12	14.06	14.55	13.66	13.95	16798
2011-08-15	14.07	14.62	13.89	14.62	12026
2011-08-16	14.38	14.64	14.00	14.22	19699
2011-08-17	14.35	14.57	14.02	14.10	7694
2011-08-18	13.57	14.32	13.22	13.45	25743
2011-08-19	13.23	14.16	13.23	13.68	17086
2011-08-22	14.23	14.28	13.52	13.84	23392
2011-08-23	13.96	14.64	13.31	14.55	19204
2011-08-24	14.45	15.62	14.05	15.59	5051
2011-08-25	15.81	15.81	15.04	15.08	11942
2011-08-26	15.02	15.74	15.02	15.51	10267
2011-08-29	15.74	16.30	15.30	16.17	28056
2011-08-30	15.78	16.36	15.78	16.33	11545
2011-08-31	16.33	16.37	15.16	15.86	52784
2011-09-01	15.96	16.35	14.54	14.65	12733
2011-09-02	14.27	14.30	12.86	12.86	30912
2011-09-06	12.51	13.67	12.51	13.10	14696
2011-09-07	13.40	15.02	13.40	14.34	16244
2011-09-08	14.25	14.71	13.42	13.50	10340
2011-09-09	13.37	13.37	12.51	12.68	44623
2011-09-12	12.46	12.99	12.44	12.74	12452
2011-09-13	12.81	13.90	12.81	13.71	10901
2011-09-14	13.92	14.35	13.27	14.14	35761
2011-09-15	14.25	14.25	13.92	14.15	8402
2011-09-16	14.29	14.29	13.80	14.03	24013
2011-09-19	13.69	13.69	12.90	12.90	7815
2011-09-20	13.00	13.29	12.61	12.67	22970
2011-09-21	12.71	12.71	12.07	12.14	27918
2011-09-22	11.67	12.49	11.67	11.83	23715
2011-09-23	11.87	12.21	11.87	11.91	9849
2011-09-26	11.63	12.57	11.53	12.48	6628
2011-09-27	12.88	13.67	11.80	13.08	16694
2011-09-28	14.10	14.10	12.55	12.55	16138
2011-09-29	12.98	13.05	12.39	12.92	12502
2011-09-30	12.70	13.26	12.03	12.11	22580
2011-10-03	12.06	12.71	11.85	11.86	25499
2011-10-04	11.78	15.34	11.76	13.23	31274
2011-10-05	13.28	13.57	12.86	13.56	13959
2011-10-06	13.52	13.81	13.18	13.75	13903
2011-10-07	13.75	13.75	12.28	12.67	15376
2011-10-10	13.26	13.76	12.64	13.74	20515
2011-10-11	13.58	14.21	13.05	13.42	14736
2011-10-12	13.15	13.81	12.63	13.75	16604
2011-10-13	13.32	13.74	13.32	13.71	4246
2011-10-14	13.94	15.31	13.89	15.31	14481
2011-10-17	15.04	15.31	14.29	14.65	19464
2011-10-18	14.78	15.99	14.47	15.35	47135
2011-10-19	15.00	15.61	15.00	15.06	8749
2011-10-20	15.17	15.17	14.92	15.04	6725
2011-10-21	15.41	15.77	14.97	15.57	16905
2011-10-24	15.50	16.38	15.50	16.35	12779
2011-10-25	16.21	16.59	15.53	15.78	17814
2011-10-26	16.12	16.19	15.28	15.89	16298
2011-10-27	16.60	18.35	15.96	18.14	54101
2011-10-28	18.05	18.20	17.57	17.81	26892
2011-10-31	17.41	17.76	16.82	17.01	13527
2011-11-01	16.17	17.99	15.50	15.53	22207
2011-11-02	16.04	16.16	14.30	14.63	33538
2011-11-03	14.92	14.92	14.13	14.86	31713
2011-11-04	14.60	14.62	13.68	14.19	9332
2011-11-07	14.23	14.65	14.00	14.48	10397
2011-11-08	14.62	14.72	13.57	14.13	28456
2011-11-09	13.67	14.01	13.54	13.60	22904
2011-11-10	13.96	13.96	13.20	13.41	45333
2011-11-11	13.41	13.95	13.35	13.66	29911
2011-11-14	13.54	13.63	13.15	13.23	41462
2011-11-15	13.59	13.70	13.20	13.23	33683
2011-11-16	13.01	13.39	13.00	13.00	51780
2011-11-17	13.03	13.11	12.85	12.93	43134
2011-11-18	13.00	13.34	13.00	13.17	17109
2011-11-21	12.80	13.26	12.80	12.85	15037
2011-11-22	12.81	13.48	12.60	12.60	15564
2011-11-23	12.50	12.67	11.47	11.71	40425
2011-11-25	11.72	11.82	11.00	11.00	13209
2011-11-28	11.59	11.97	11.55	11.70	32006
2011-11-29	11.81	11.81	11.07	11.30	13115
2011-11-30	12.00	12.87	11.82	12.73	53680
2011-12-01	12.59	12.80	11.62	11.78	27209
2011-12-02	12.07	12.09	11.64	11.92	8782
2011-12-05	12.14	12.88	12.05	12.70	23138
2011-12-06	12.68	12.68	12.37	12.48	18332
2011-12-07	12.28	12.57	12.28	12.50	15260
2011-12-08	12.37	12.37	11.53	11.56	15101
2011-12-09	11.63	12.08	11.61	11.70	41668
2011-12-12	11.53	11.77	11.27	11.38	15653
2011-12-13	11.54	11.70	11.11	11.22	20632
2011-12-14	12.70	12.70	11.58	12.08	63214
2011-12-15	12.33	12.33	10.88	11.38	31299
2011-12-16	11.53	12.25	11.12	11.39	61023
2011-12-19	11.57	12.06	10.89	10.91	98593
2011-12-20	11.32	12.19	11.25	12.14	32724
2011-12-21	12.15	12.28	11.60	12.23	47193
2011-12-22	12.28	13.18	12.20	13.10	55005
2011-12-23	13.14	13.14	12.79	13.10	39690
2011-12-27	13.06	13.58	13.06	13.43	19117
2011-12-28	13.04	13.41	12.55	12.80	38043
2011-12-29	12.81	13.33	12.81	13.08	21743
2011-12-30	13.13	13.95	13.13	13.66	33053
2012-01-03	14.04	14.48	13.59	13.92	21992
2012-01-04	13.83	13.83	13.13	13.33	38890
2012-01-05	13.24	13.47	12.86	13.28	14392
2012-01-06	13.23	13.28	13.05	13.16	17531
2012-01-09	13.30	13.30	13.01	13.14	11290
2012-01-10	13.42	13.72	13.23	13.40	15918
2012-01-11	13.25	13.96	13.25	13.89	10028
2012-01-12	13.91	13.94	13.70	13.86	16288
2012-01-13	13.58	13.82	13.44	13.52	24839
2012-01-17	13.69	13.69	13.24	13.40	58228
2012-01-18	13.42	14.81	13.24	14.53	20124
2012-01-19	14.73	14.92	14.38	14.72	13850
2012-01-20	14.65	14.96	13.90	14.51	31401
2012-01-23	14.58	14.80	14.58	14.76	6376
2012-01-24	14.59	15.45	14.35	15.35	12882
2012-01-25	15.35	16.41	14.90	16.18	13347
2012-01-26	16.21	16.50	15.50	15.97	27521
2012-01-27	15.93	16.14	14.41	14.78	90419
2012-01-30	14.58	14.70	14.27	14.36	26092
2012-01-31	14.55	14.55	13.76	14.22	111687
2012-02-01	14.39	14.40	14.14	14.27	39881
2012-02-02	14.25	14.30	14.05	14.22	20436
2012-02-03	14.55	14.98	14.16	14.24	45965
2012-02-06	14.17	14.40	14.01	14.13	56324
2012-02-07	14.16	14.31	14.01	14.09	37324
2012-02-08	14.09	14.30	14.05	14.21	16150
2012-02-09	14.21	14.29	14.04	14.22	41265
2012-02-10	14.01	14.08	13.88	13.89	9294
2012-02-13	14.14	14.34	14.05	14.27	15752
2012-02-14	14.11	14.15	13.69	13.80	30500
2012-02-15	13.91	14.02	13.66	13.70	18223
2012-02-16	13.74	14.21	13.74	14.00	36286
2012-02-17	14.08	14.11	13.93	13.97	21133
2012-02-21	14.22	14.22	13.34	13.60	166019
2012-02-22	13.68	14.00	13.58	13.84	135686
2012-02-23	13.81	15.35	13.81	15.30	31954
2012-02-24	15.33	15.44	15.17	15.26	9002
2012-02-27	15.09	15.20	14.85	15.09	10860
2012-02-28	15.06	15.55	15.06	15.32	15059
2012-02-29	15.31	15.31	14.06	14.21	26324
2012-03-01	14.37	15.36	14.25	14.80	24211
2012-03-02	14.80	15.12	13.88	13.93	59536
2012-03-05	13.90	14.10	13.24	13.47	32814
2012-03-06	13.25	13.40	13.21	13.26	27790
2012-03-07	13.36	14.01	13.19	13.93	43369
2012-03-08	14.02	14.63	14.00	14.56	44881
2012-03-09	14.51	15.30	14.51	15.04	35314
2012-03-12	15.10	15.89	14.54	15.78	16128
2012-03-13	15.92	16.40	15.61	16.35	32509
2012-03-14	16.38	16.73	15.15	15.48	37105
2012-03-15	15.52	15.64	15.10	15.60	12585
2012-03-16	15.70	16.69	15.34	16.45	43784
2012-03-19	16.47	17.17	15.79	16.87	40477
2012-03-20	16.72	17.14	16.55	16.86	51149
2012-03-21	17.00	17.51	16.92	17.37	17029
2012-03-22	17.07	17.52	16.98	17.49	23992
2012-03-23	17.55	17.85	17.18	17.80	15261
2012-03-26	18.03	18.46	17.86	18.46	44727
2012-03-27	18.54	19.13	18.52	18.63	34292
2012-03-28	18.62	18.94	18.25	18.65	24033
2012-03-29	18.45	19.14	18.27	18.38	32249
2012-03-30	18.61	18.95	18.00	18.00	60338
2012-04-02	17.85	18.56	17.85	18.19	29184
2012-04-03	18.16	18.32	18.04	18.13	42350
2012-04-04	17.95	18.20	17.95	18.17	25196
2012-04-05	18.13	18.17	17.98	18.00	3452
2012-04-09	17.49	18.11	17.48	17.83	53769
2012-04-10	17.80	17.81	16.37	16.42	34770
2012-04-11	16.73	16.76	16.32	16.73	23931
2012-04-12	16.75	18.00	16.75	17.67	36638
2012-04-13	17.49	17.52	16.50	16.80	28376
2012-04-16	16.83	17.75	16.56	17.61	27307
2012-04-17	17.84	18.15	17.66	17.86	28186
2012-04-18	17.66	17.66	16.77	16.86	18626
2012-04-19	16.93	17.13	16.56	16.67	28253
2012-04-20	17.05	17.05	15.76	16.15	33564
2012-04-23	15.82	16.02	15.68	15.69	18211
2012-04-24	15.65	16.48	15.65	16.36	15072
2012-04-25	16.67	17.29	16.67	17.17	20656
2012-04-26	17.07	17.93	17.07	17.78	11172
2012-04-27	17.76	18.85	17.76	18.83	29305
2012-04-30	18.71	19.52	17.94	17.95	18640
2012-05-01	17.93	18.95	17.37	17.70	37646
2012-05-02	17.51	17.70	17.32	17.44	17156
2012-05-03	17.53	17.71	17.44	17.46	16401
2012-05-04	17.38	17.38	16.18	16.31	20823
2012-05-07	16.22	16.81	16.22	16.47	15984
2012-05-08	16.27	16.60	15.99	16.54	13186
2012-05-09	16.28	16.65	16.28	16.54	8431
2012-05-10	16.77	16.99	16.32	16.92	14792
2012-05-11	16.70	17.25	16.16	16.58	26900
2012-05-14	16.26	17.03	16.26	16.44	18745
2012-05-15	16.50	16.87	16.37	16.43	15235
2012-05-16	16.60	17.13	16.50	16.50	28984
2012-05-17	16.57	16.97	16.50	16.55	29163
2012-05-18	16.54	16.80	16.45	16.53	22119
2012-05-21	16.55	16.77	16.43	16.75	31030
2012-05-22	16.77	16.88	16.38	16.57	42942
2012-05-23	16.38	16.68	16.35	16.68	38530
2012-05-24	16.73	16.75	16.39	16.75	15264
2012-05-25	16.83	16.83	16.44	16.57	24328
2012-05-29	16.82	17.02	16.51	16.94	26386
2012-05-30	16.70	17.10	16.58	16.81	23168
2012-05-31	16.91	17.00	16.49	16.91	42918
2012-06-01	16.42	17.04	15.95	16.60	27722
2012-06-04	16.71	16.80	16.37	16.48	29098
2012-06-05	16.46	17.21	15.46	16.39	34362
2012-06-06	16.57	17.30	16.36	17.08	42659
2012-06-07	17.37	17.37	16.86	16.99	22782
2012-06-08	16.92	17.66	16.88	17.62	20976
2012-06-11	17.93	17.93	16.57	16.63	22244
2012-06-12	16.84	16.84	16.34	16.43	25448
2012-06-13	16.62	16.62	15.67	15.79	17566
2012-06-14	15.86	16.20	15.71	15.99	36759
2012-06-15	15.93	16.25	15.72	16.12	70541
2012-06-18	15.91	16.63	15.91	16.29	22617
2012-06-19	16.44	17.34	16.23	17.23	75887
2012-06-20	17.19	17.74	16.53	17.70	34873
2012-06-21	17.59	17.81	17.18	17.24	25924
2012-06-22	17.34	17.53	16.59	16.95	141395
2012-06-25	16.54	16.63	15.82	16.18	33738
2012-06-26	16.00	17.00	15.96	16.81	44099
2012-06-27	16.89	17.19	16.35	16.88	33243
2012-06-28	16.71	16.83	16.07	16.76	17677
2012-06-29	17.31	17.31	16.85	17.10	61038
2012-07-02	17.27	17.83	16.76	17.81	54565
2012-07-03	17.75	18.36	17.64	18.36	11875
2012-07-05	18.39	18.50	18.29	18.49	10270
2012-07-06	18.19	18.33	17.68	17.81	19915
2012-07-09	17.71	18.21	17.71	18.00	12938
2012-07-10	18.11	18.11	17.53	17.70	15969
2012-07-11	17.78	18.09	17.58	18.04	16260
2012-07-12	17.96	18.50	17.64	18.38	22169
2012-07-13	18.50	18.94	18.30	18.85	16532
2012-07-16	18.71	18.71	18.32	18.45	7232
2012-07-17	18.09	18.90	18.09	18.76	15122
2012-07-18	18.66	18.95	18.44	18.61	17585
2012-07-19	18.77	18.91	17.86	17.86	6428
2012-07-20	17.74	17.74	16.27	16.49	30625
2012-07-23	16.31	17.23	16.31	17.04	25352
2012-07-24	16.71	16.94	16.35	16.36	26398
2012-07-25	16.57	16.85	16.36	16.45	21822
2012-07-26	16.81	17.23	16.81	16.99	24218
2012-07-27	16.92	18.00	16.71	17.87	20665
2012-07-30	17.83	17.83	17.36	17.44	5783
2012-07-31	17.31	17.31	16.53	16.67	40905
2012-08-01	16.84	17.00	16.46	16.46	17845
2012-08-02	16.45	16.90	16.45	16.78	15427
2012-08-03	17.25	18.75	16.66	18.29	14892
2012-08-06	17.97	18.48	17.58	18.36	12967
2012-08-07	18.60	18.81	17.95	18.58	17611
2012-08-08	18.39	18.82	18.13	18.15	3564
2012-08-09	18.04	18.04	16.98	17.14	36900
2012-08-10	17.30	17.32	17.07	17.28	6700
2012-08-13	17.28	17.28	17.08	17.20	6931
2012-08-14	17.41	17.93	17.13	17.55	21380
2012-08-15	17.36	17.90	17.24	17.90	10224
2012-08-16	17.91	17.91	17.30	17.81	34428
2012-08-17	17.72	20.97	17.72	20.70	58814
2012-08-20	20.42	20.42	18.10	18.24	38234
2012-08-21	22.00	22.00	18.30	18.99	65869
2012-08-22	18.94	19.30	18.33	19.07	35491
2012-08-23	19.13	19.37	18.49	18.94	24675
2012-08-24	18.83	19.38	18.61	19.37	16894
2012-08-27	19.40	19.92	19.06	19.88	17758
2012-08-28	19.95	20.25	19.57	19.60	24326
2012-08-29	19.65	20.08	19.17	19.48	11172
2012-08-30	19.25	19.25	18.87	18.98	7475
2012-08-31	19.23	19.52	18.90	19.36	26672
2012-09-04	19.50	19.99	19.03	19.75	79728
2012-09-05	19.75	20.00	19.64	19.68	29129
2012-09-06	19.75	19.99	19.59	19.75	32383
2012-09-07	19.91	20.09	19.66	19.87	40992
2012-09-10	19.96	20.18	19.56	19.67	21066
2012-09-11	19.65	20.14	19.58	19.93	30141
2012-09-12	20.08	20.41	20.00	20.27	20701
2012-09-13	20.43	21.77	19.73	20.99	70401
2012-09-14	20.75	20.98	20.08	20.18	74213
2012-09-17	20.12	20.39	19.00	20.10	638209
2012-09-18	20.16	20.16	19.78	20.00	71324
2012-09-19	20.13	20.80	20.13	20.71	45285
2012-09-20	20.57	20.59	19.87	20.04	28800
2012-09-21	20.10	20.43	19.93	20.35	71346
2012-09-24	20.30	20.40	20.08	20.27	42998
2012-09-25	20.25	20.47	19.99	20.00	106430
2012-09-26	20.00	20.18	19.08	19.11	71431
2012-09-27	19.31	20.42	19.29	20.36	72156
2012-09-28	20.33	20.44	19.84	19.97	25689
2012-10-01	20.19	20.81	20.00	20.39	40631
2012-10-02	20.57	20.96	20.57	20.80	21225
2012-10-03	20.94	21.70	20.56	21.00	30217
2012-10-04	21.19	21.31	20.70	21.05	27717
2012-10-05	21.13	21.54	21.09	21.34	29970
2012-10-08	21.14	21.28	20.92	21.04	6435
2012-10-09	21.01	21.21	20.43	20.57	30124
2012-10-10	20.48	20.85	20.48	20.61	11666
2012-10-11	20.93	21.23	20.85	21.10	18991
2012-10-12	21.05	21.39	21.03	21.20	44664
2012-10-15	21.36	21.48	21.25	21.34	19492
2012-10-16	21.59	21.99	21.59	21.90	37099
2012-10-17	22.00	22.92	21.96	22.42	135413
2012-10-18	22.45	22.95	22.40	22.78	160618
2012-10-19	22.60	22.60	21.16	21.76	54029
2012-10-22	21.75	23.00	21.75	22.92	73485
2012-10-23	22.63	23.05	22.42	22.99	242563
2012-10-24	23.04	23.05	22.66	22.94	39192
2012-10-25	23.30	23.30	22.29	22.59	35315
2012-10-26	21.38	22.42	21.38	22.39	47987
2012-10-31	22.49	23.00	22.49	23.00	76527
2012-11-01	23.00	23.56	22.81	23.53	114455
2012-11-02	23.54	23.54	23.10	23.43	30671
2012-11-05	23.36	23.60	23.02	23.50	37303
2012-11-06	23.62	24.12	23.57	23.98	128689
2012-11-07	23.69	23.94	23.26	23.53	82752
2012-11-08	23.51	23.66	23.40	23.40	25901
2012-11-09	23.33	23.77	23.14	23.43	20739
2012-11-12	23.66	23.72	22.97	23.31	24191
2012-11-13	23.06	23.22	22.62	23.02	52823
2012-11-14	22.73	23.69	22.50	22.74	133906
2012-11-15	22.82	22.94	21.83	22.38	41158
2012-11-16	22.37	22.80	21.66	22.48	26705
2012-11-19	22.85	23.37	22.83	23.03	218592
2012-11-20	24.00	26.26	24.00	25.86	392741
2012-11-21	26.10	27.45	25.76	27.24	188828
2012-11-23	27.54	28.19	27.23	27.96	74983
2012-11-26	28.14	28.25	27.25	28.04	187424
2012-11-27	28.15	28.45	27.43	27.63	165484
2012-11-28	27.63	28.06	27.51	27.99	196621
2012-11-29	28.40	28.50	27.50	28.01	182476
2012-11-30	28.16	28.54	28.08	28.41	146915
2012-12-03	28.58	29.28	28.23	28.52	367139
2012-12-04	28.66	28.96	28.38	28.66	244707
2012-12-05	28.84	28.90	28.32	28.55	125904
2012-12-06	28.74	28.74	28.00	28.10	106358
2012-12-07	28.32	28.32	27.12	27.52	72031
2012-12-10	27.76	28.10	27.29	27.51	50143
2012-12-11	27.85	28.00	27.59	27.84	51082
2012-12-12	27.86	27.86	26.50	26.90	88845
2012-12-13	27.02	27.17	26.07	26.42	70292
2012-12-14	26.34	26.34	25.37	25.87	93689
2012-12-17	26.12	27.91	25.98	27.91	111437
2012-12-18	28.00	28.78	27.09	28.76	170883
2012-12-19	28.70	28.70	27.94	28.45	96732
2012-12-20	28.41	29.07	27.93	29.03	128154
2012-12-21	28.56	28.73	27.74	28.06	167903
2012-12-24	28.00	28.25	27.95	27.99	46521
2012-12-26	28.26	28.26	27.72	27.82	34717
2012-12-27	27.74	27.86	27.46	27.70	64231
2012-12-28	27.50	27.97	27.24	27.57	32336
2012-12-31	27.43	27.91	27.43	27.82	89757
2013-01-02	28.84	28.86	27.60	28.00	137033
2013-01-03	28.14	28.23	27.65	28.11	104799
2013-01-04	28.27	28.27	27.70	28.04	75479
2013-01-07	27.80	28.06	27.62	27.92	69534
2013-01-08	27.90	28.12	27.65	28.07	62393
2013-01-09	28.32	28.32	27.78	27.99	134934
2013-01-10	28.21	28.30	27.36	27.84	74997
2013-01-11	27.78	27.78	27.17	27.58	50281
2013-01-14	27.54	27.79	27.05	27.79	84102
2013-01-15	27.38	28.40	27.31	27.46	54224
2013-01-16	27.40	27.79	27.20	27.69	50782
2013-01-17	27.80	27.86	27.53	27.76	74079
2013-01-18	27.62	27.62	27.13	27.21	54893
2013-01-22	27.34	27.64	26.79	27.10	74180
2013-01-23	27.00	27.78	26.74	27.55	57011
2013-01-24	27.53	27.77	27.17	27.64	55390
2013-01-25	27.85	28.19	27.23	27.81	117981
2013-01-28	27.95	27.95	26.98	27.20	64004
2013-01-29	27.20	27.90	26.87	27.77	107561
2013-01-30	27.76	27.94	27.32	27.58	125825
2013-01-31	27.48	27.86	27.21	27.81	63568
2013-02-01	28.10	28.23	27.63	28.21	216654
2013-02-04	28.13	29.83	28.04	29.73	312199
2013-02-05	30.00	32.50	29.92	32.18	478492
2013-02-06	32.03	32.13	31.25	31.60	138466
2013-02-07	31.53	31.74	30.74	31.08	99498
2013-02-08	31.21	31.41	30.77	31.41	101840
2013-02-11	31.45	31.45	30.83	31.21	47084
2013-02-12	31.09	32.24	31.00	31.87	118091
2013-02-13	31.82	32.25	31.46	31.87	78451
2013-02-14	31.87	32.74	31.52	32.56	84424
2013-02-15	32.69	32.69	31.55	31.75	188622
2013-02-19	32.15	35.81	32.15	35.11	565305
2013-02-20	35.24	35.24	33.29	33.58	386259
2013-02-21	32.28	32.77	29.40	32.51	314693
2013-02-22	32.79	33.10	31.81	32.43	141406
2013-02-25	31.81	32.12	30.50	31.52	240905
2013-02-26	31.68	32.10	30.89	31.12	226234
2013-02-27	31.06	33.26	31.00	32.57	191857
2013-02-28	32.61	33.00	31.84	32.10	85825
2013-03-01	31.90	32.44	31.17	31.94	86621
2013-03-04	31.75	32.24	30.87	32.00	94533
2013-03-05	32.00	32.98	31.76	32.25	103824
2013-03-06	32.36	33.46	32.06	33.01	155783
2013-03-07	33.11	33.30	32.09	32.93	88085
2013-03-08	33.19	33.54	32.40	32.97	81254
2013-03-11	32.81	33.12	32.50	32.75	69375
2013-03-12	32.64	32.64	31.63	31.91	132221
2013-03-13	32.00	34.47	31.53	34.01	214137
2013-03-14	34.02	35.38	34.02	34.58	142491
2013-03-15	34.41	34.74	33.77	33.78	135244
2013-03-18	33.38	34.34	33.17	34.26	74535
2013-03-19	34.37	34.85	34.09	34.45	79048
2013-03-20	34.59	36.68	34.59	36.00	238866
2013-03-21	35.88	35.91	34.83	34.90	151624
2013-03-22	35.03	35.04	34.12	34.70	97145
2013-03-25	34.67	34.89	33.72	34.21	69018
2013-03-26	34.39	34.40	33.37	33.74	67176
2013-03-27	33.34	33.60	32.57	33.01	157401
2013-03-28	32.96	34.52	32.93	34.03	212852
2013-04-01	34.11	34.11	31.95	32.25	149603
2013-04-02	32.56	33.43	32.17	32.52	137571
2013-04-03	32.68	32.68	29.53	29.84	156917
2013-04-04	29.84	31.11	29.60	31.11	156594
2013-04-05	30.44	30.71	29.44	30.70	74669
2013-04-08	30.91	31.81	30.53	31.77	112076
2013-04-09	31.75	31.75	30.91	31.30	75165
2013-04-10	31.49	32.24	30.83	31.99	91844
2013-04-11	30.76	32.22	30.76	32.02	105885
2013-04-12	31.90	32.40	31.71	32.13	109831
2013-04-15	32.23	32.42	30.90	31.36	214209
2013-04-16	31.72	32.39	31.00	32.10	101540
2013-04-17	31.85	32.29	31.68	32.05	84504
2013-04-18	32.17	32.68	31.66	32.00	104656
2013-04-19	32.13	32.79	31.85	32.71	74686
2013-04-22	32.83	33.22	31.37	32.24	47976
2013-04-23	32.64	33.20	32.04	32.99	56917
2013-04-24	32.99	33.80	32.46	33.74	71587
2013-04-25	33.88	34.04	33.37	33.96	64494
2013-04-26	33.88	33.88	32.73	33.27	41250
2013-04-29	33.34	34.40	33.07	33.36	111019
2013-04-30	33.22	33.71	33.05	33.65	128575
2013-05-01	33.54	33.56	32.00	32.82	152936
2013-05-02	32.94	34.49	32.88	34.24	119814
2013-05-03	34.77	35.91	34.30	35.01	149721
2013-05-06	34.92	35.08	34.32	34.99	107131
2013-05-07	35.10	35.24	34.48	35.21	55687
2013-05-08	35.21	35.34	34.54	35.21	72862
2013-05-09	35.06	35.75	34.59	35.16	93678
2013-05-10	35.32	35.87	33.94	35.76	57340
2013-05-13	35.76	35.76	34.74	34.86	38144
2013-05-14	35.00	35.15	34.67	34.93	77755
2013-05-15	34.71	35.07	34.00	34.90	73215
2013-05-16	34.83	34.96	34.19	34.27	29141
2013-05-17	34.42	35.18	34.09	35.15	67770
2013-05-20	34.93	35.29	34.00	34.63	63912
2013-05-21	34.68	34.95	33.25	33.78	103700
2013-05-22	33.86	35.49	33.86	34.96	165691
2013-05-23	34.49	35.77	34.43	35.65	129244
2013-05-24	35.21	36.16	35.02	35.97	64055
2013-05-28	36.42	37.40	36.09	37.25	177475
2013-05-29	36.86	37.00	35.61	35.96	134665
2013-05-30	36.02	37.00	35.61	36.29	54841
2013-05-31	35.96	36.87	35.67	36.32	58786
2013-06-03	36.35	37.50	35.76	36.45	175114
2013-06-04	38.76	39.00	35.85	36.44	449675
2013-06-05	35.97	36.61	34.62	35.40	453494
2013-06-06	35.24	36.15	34.90	35.50	274401
2013-06-07	35.88	37.00	35.33	36.74	131553
2013-06-10	36.50	36.50	35.15	35.62	152696
2013-06-11	35.07	35.98	34.44	35.32	66384
2013-06-12	35.50	35.96	34.85	35.13	65785
2013-06-13	35.00	35.58	34.11	35.18	174409
2013-06-14	35.16	35.67	34.68	34.95	242730
2013-06-17	35.24	37.23	35.24	36.49	116680
2013-06-18	36.40	36.40	35.55	36.20	197001
2013-06-19	36.10	36.49	35.66	35.70	98560
2013-06-20	35.19	35.19	33.26	33.94	285314
2013-06-21	33.92	34.77	32.73	33.37	141322
2013-06-24	32.63	32.97	31.69	32.48	174083
2013-06-25	32.68	34.63	32.68	34.06	124582
2013-06-26	34.41	35.50	34.41	34.67	148477
2013-06-27	34.81	35.08	34.37	34.78	69851
2013-06-28	34.71	34.99	34.53	34.70	400346
2013-07-01	34.97	36.63	34.97	36.41	127543
2013-07-02	36.27	37.39	36.05	36.79	135885
2013-07-03	36.64	37.46	36.28	37.04	62791
2013-07-05	37.63	37.63	35.41	35.83	145689
2013-07-08	35.87	36.24	35.77	36.18	73097
2013-07-09	36.53	38.03	36.34	37.62	82533
2013-07-10	37.67	38.99	37.45	38.64	85147
2013-07-11	39.03	39.49	38.76	38.98	126153
2013-07-12	38.83	39.10	38.40	38.93	70846
2013-07-15	39.00	39.21	38.51	38.56	81612
2013-07-16	38.52	39.17	38.29	38.70	99108
2013-07-17	39.00	39.22	38.34	38.87	125685
2013-07-18	39.14	39.14	38.47	38.74	40917
2013-07-19	38.51	38.70	37.82	38.01	38945
2013-07-22	37.88	37.88	37.06	37.26	62118
2013-07-23	37.34	37.34	35.97	36.06	160042
2013-07-24	36.45	36.51	35.87	35.91	95786
2013-07-25	35.96	35.99	35.23	35.48	95301
2013-07-26	35.27	35.45	34.61	35.18	39084
2013-07-29	35.00	35.23	34.25	34.30	46615
2013-07-30	34.41	34.70	33.43	34.05	120517
2013-07-31	33.99	34.90	33.97	34.69	48116
2013-08-01	34.86	35.82	34.86	35.39	146250
2013-08-02	35.32	36.23	34.91	35.67	81726
2013-08-05	35.49	36.30	35.49	35.88	43364
2013-08-06	35.89	36.09	35.21	35.52	48586
2013-08-07	35.34	35.42	34.14	34.45	87935
2013-08-08	34.78	34.98	34.24	34.55	86455
2013-08-09	34.42	34.62	32.50	32.52	194508
2013-08-12	32.40	33.90	32.40	33.86	62958
2013-08-13	33.79	33.79	32.87	33.09	20454
2013-08-14	34.58	34.69	33.43	33.55	94906
2013-08-15	33.00	33.11	31.96	33.01	92144
2013-08-16	32.79	33.41	32.50	32.72	92438
2013-08-19	32.64	33.00	31.52	31.73	202308
2013-08-20	33.53	35.07	32.75	33.21	287465
2013-08-21	33.09	35.40	32.89	35.03	299880
2013-08-22	35.12	37.23	35.12	37.12	154940
2013-08-23	37.16	37.74	36.15	37.15	258920
2013-08-26	37.02	37.62	36.81	37.00	97442
2013-08-27	36.66	36.97	36.23	36.46	120407
2013-08-28	36.48	36.55	35.00	35.24	97725
2013-08-29	35.24	36.42	35.24	36.16	75008
2013-08-30	36.11	36.11	34.75	34.87	82249
2013-09-03	35.65	36.35	34.90	35.46	151678
2013-09-04	35.46	36.09	34.78	35.98	244038
2013-09-05	36.17	36.48	34.90	34.93	50041
2013-09-06	35.10	36.00	34.40	35.80	91018
2013-09-09	36.00	36.33	35.62	36.19	44226
2013-09-10	36.49	36.50	35.92	36.18	48363
2013-09-11	36.13	36.45	35.48	36.07	26678
2013-09-12	35.90	36.32	35.14	35.21	51823
2013-09-13	35.40	35.58	35.13	35.28	22829
2013-09-16	35.58	36.43	35.36	36.25	80486
2013-09-17	36.25	37.25	36.25	36.88	57248
2013-09-18	36.94	37.62	36.21	36.63	87401
2013-09-19	36.75	37.03	35.99	36.34	58261
2013-09-20	36.37	36.37	35.00	35.16	84599
2013-09-23	35.00	35.39	34.56	34.65	50413
2013-09-24	34.60	35.59	34.56	35.46	89688
2013-09-25	35.44	35.88	35.16	35.66	52777
2013-09-26	35.68	35.88	35.44	35.80	117755
2013-09-27	35.42	35.47	35.04	35.19	29522
2013-09-30	34.60	35.08	34.11	34.65	146829
2013-10-01	34.56	35.19	34.55	34.70	115118
2013-10-02	34.43	34.75	32.36	33.15	181039
2013-10-03	33.00	33.25	32.50	33.00	85007
2013-10-04	33.37	33.50	32.60	32.69	255494
2013-10-07	32.51	32.64	31.83	31.84	115780
2013-10-08	31.94	32.08	31.45	31.85	116154
2013-10-09	32.02	32.02	31.26	31.38	93285
2013-10-10	31.95	32.61	31.39	32.53	109617
2013-10-11	32.51	33.63	32.48	33.25	66380
2013-10-14	33.00	33.48	32.60	33.17	43465
2013-10-15	33.11	33.11	32.14	32.53	73651
2013-10-16	32.81	32.88	31.97	32.47	87568
2013-10-17	32.22	33.26	32.02	33.13	67945
2013-10-18	33.38	33.50	32.89	33.30	84418
2013-10-21	33.30	33.49	32.62	33.22	129204
2013-10-22	33.37	34.07	32.97	33.39	189926
2013-10-23	33.23	34.39	33.05	34.30	104692
2013-10-24	34.39	35.98	34.39	35.74	158843
2013-10-25	35.87	36.00	35.09	35.52	107997
2013-10-28	35.52	35.88	34.75	35.25	144009
2013-10-29	35.47	35.64	34.95	35.39	122224
2013-10-30	35.39	35.50	34.09	34.47	78109
2013-10-31	34.44	34.63	33.74	33.92	36631
2013-11-01	33.90	34.18	32.75	33.72	89762
2013-11-04	33.80	33.90	33.59	33.76	77169
2013-11-05	33.58	33.86	33.51	33.71	49469
2013-11-06	34.03	34.03	33.49	33.56	35217
2013-11-07	33.76	33.86	33.16	33.17	63030
2013-11-08	33.14	33.18	32.60	33.03	51890
2013-11-11	32.83	33.02	32.46	32.74	63297
2013-11-12	32.54	32.90	32.47	32.78	59323
2013-11-13	32.53	32.90	32.43	32.60	114289
2013-11-14	32.68	32.87	32.48	32.78	160123
2013-11-15	33.56	34.07	33.55	33.90	385539
2013-11-18	33.90	34.76	33.83	34.12	475705
2013-11-19	34.25	34.51	33.99	34.25	1863044
2013-11-20	34.33	35.38	34.11	35.02	365932
2013-11-21	35.32	37.98	35.02	37.05	421551
2013-11-22	36.90	36.90	35.74	36.46	253292
2013-11-25	36.46	37.40	36.46	37.04	430154
2013-11-26	34.00	35.57	33.45	35.05	637544
2013-11-27	35.40	36.60	35.04	36.46	244124
2013-11-29	36.69	36.69	35.77	36.09	87636
2013-12-02	35.86	35.86	34.94	35.22	181696
2013-12-03	35.03	35.43	34.75	35.15	386544
2013-12-04	34.88	35.64	34.36	34.80	116723
2013-12-05	34.57	34.89	34.35	34.48	89848
2013-12-06	34.76	35.27	34.51	34.65	78748
2013-12-09	34.61	35.01	34.25	34.53	97534
2013-12-10	34.39	34.88	34.05	34.49	140305
2013-12-11	34.61	35.02	34.31	34.88	192280
2013-12-12	34.93	35.60	34.91	35.36	137496
2013-12-13	35.53	35.75	34.92	35.17	79781
2013-12-16	35.26	35.73	35.23	35.34	139521
2013-12-17	35.26	35.91	35.00	35.80	137823
2013-12-18	35.91	36.91	35.73	36.27	252684
2013-12-19	36.11	36.67	35.77	36.45	132715
2013-12-20	36.59	37.69	36.28	37.62	287871
2013-12-23	37.70	38.32	37.32	38.18	132581
2013-12-24	38.18	38.97	38.25	38.62	59275
2013-12-26	38.92	39.72	38.70	39.48	152959
2013-12-27	39.62	39.97	38.15	38.76	156473
2013-12-30	38.99	39.59	38.99	39.17	146770
2013-12-31	39.22	39.65	39.13	39.53	141343
2014-01-02	39.25	39.47	37.64	38.14	151278
2014-01-03	38.33	38.57	38.23	38.46	86761
2014-01-06	38.53	38.54	37.96	38.24	98443
2014-01-07	38.29	39.00	38.26	38.43	61446
2014-01-08	38.42	38.87	37.93	38.44	156245
2014-01-09	38.48	38.55	37.56	38.36	103193
2014-01-10	38.37	38.64	37.30	37.69	112076
2014-01-13	37.66	37.93	36.56	37.18	122039
2014-01-14	37.30	37.80	37.11	37.74	108567
2014-01-15	37.76	38.02	37.45	37.72	87635
2014-01-16	37.57	38.02	37.31	37.78	86653
2014-01-17	37.73	38.31	37.31	37.89	167842
2014-01-21	37.88	37.93	36.90	36.92	119781
2014-01-22	36.89	37.67	36.62	37.31	124608
2014-01-23	37.02	37.10	35.80	36.18	187443
2014-01-24	35.88	35.91	34.62	35.23	114705
2014-01-27	35.24	35.93	34.90	35.43	98068
2014-01-28	35.45	35.95	35.22	35.55	110021
2014-01-29	35.18	35.79	34.98	35.48	40749
2014-01-30	35.83	35.95	35.22	35.42	45145
2014-01-31	34.98	35.52	34.58	35.11	95067
2014-02-03	35.10	35.26	33.09	33.48	102336
2014-02-04	33.56	34.15	33.29	33.64	65499
2014-02-05	33.54	33.81	32.99	33.41	69618
2014-02-06	33.45	34.35	33.21	34.22	107306
2014-02-07	34.44	34.53	33.82	34.04	64930
2014-02-10	34.15	34.15	33.00	33.53	82301
2014-02-11	33.63	33.91	33.09	33.76	141996
2014-02-12	33.96	34.20	33.47	33.99	135379
2014-02-13	33.75	35.51	33.75	35.39	101459
2014-02-14	35.19	36.51	34.14	36.36	240059
2014-02-18	34.90	34.90	31.11	32.01	905213
2014-02-19	31.85	32.66	31.61	32.02	375902
2014-02-20	32.07	33.10	32.00	32.76	316507
2014-02-21	31.80	33.18	31.80	33.04	189058
2014-02-24	33.03	33.43	32.16	32.25	147033
2014-02-25	32.34	32.34	31.44	31.82	181913
2014-02-26	31.84	32.60	31.59	32.47	159727
2014-02-27	32.22	32.68	31.95	32.21	99328
2014-02-28	32.12	32.60	31.35	32.11	134849
2014-03-03	31.74	31.99	31.50	31.64	45976
2014-03-04	31.92	32.84	31.71	32.70	154870
2014-03-05	32.56	32.69	32.07	32.42	72632
2014-03-06	32.40	32.55	31.92	32.21	45586
2014-03-07	32.50	32.50	31.95	32.27	77478
2014-03-10	32.10	32.88	31.96	32.54	64438
2014-03-11	32.72	32.72	31.93	32.40	77832
2014-03-12	32.07	32.62	31.99	32.42	65182
2014-03-13	32.43	32.78	32.06	32.32	101433
2014-03-14	32.20	32.94	32.17	32.51	82183
2014-03-17	32.72	33.00	32.53	32.62	49862
2014-03-18	32.70	32.93	32.25	32.46	90852
2014-03-19	32.57	32.89	31.93	32.24	53576
2014-03-20	32.13	33.24	32.13	32.91	96573
2014-03-21	33.18	33.58	32.66	32.90	63207
2014-03-24	32.30	32.74	32.25	32.58	55312
2014-03-25	32.69	33.39	32.69	33.11	71707
2014-03-26	33.25	33.70	32.21	32.32	79635
2014-03-27	32.33	33.02	32.19	32.80	51151
2014-03-28	32.70	33.68	32.70	33.32	51052
2014-03-31	33.47	34.12	33.47	33.66	111102
2014-04-01	33.62	34.75	33.59	34.54	146261
2014-04-02	34.52	35.36	34.08	34.88	130608
2014-04-03	34.90	34.90	33.96	34.04	67880
2014-04-04	34.25	34.54	33.21	33.72	74779
2014-04-07	33.57	33.94	32.37	33.00	90588
2014-04-08	33.02	33.63	32.27	32.94	58282
2014-04-09	32.69	33.18	32.35	32.62	95310
2014-04-10	32.46	32.52	31.79	32.16	116569
2014-04-11	32.13	32.50	31.52	32.15	69802
2014-04-14	32.36	32.39	31.89	32.24	52196
2014-04-15	32.29	32.37	31.84	32.30	72905
2014-04-16	32.60	32.75	32.06	32.26	25061
2014-04-17	32.26	32.40	31.79	31.98	122140
2014-04-21	32.00	32.62	32.00	32.39	39430
2014-04-22	32.36	32.88	32.17	32.50	42795
2014-04-23	32.18	32.45	31.91	31.91	46127
2014-04-24	32.13	32.31	31.66	32.02	70076
2014-04-25	31.80	32.11	31.34	31.38	144745
2014-04-28	31.58	31.86	30.69	30.99	107873
2014-04-29	31.16	31.17	30.51	30.82	87410
2014-04-30	30.64	30.69	29.86	30.01	179785
2014-05-01	30.11	30.46	29.67	30.30	88101
2014-05-02	30.47	31.17	30.17	30.25	93640
2014-05-05	30.00	30.14	29.72	29.90	86974
2014-05-06	29.86	29.86	28.85	29.09	72134
2014-05-07	29.04	29.04	28.14	28.36	107897
2014-05-08	28.23	28.35	27.32	27.43	154231
2014-05-09	27.24	28.41	27.24	27.96	179234
2014-05-12	28.07	29.11	28.07	28.69	137764
2014-05-13	28.70	28.76	28.11	28.22	100366
2014-05-14	28.21	28.21	27.47	27.63	79683
2014-05-15	27.41	28.00	26.76	27.77	136976
2014-05-16	27.72	27.91	27.34	27.77	53619
2014-05-19	27.60	27.98	27.25	27.50	82791
2014-05-20	27.51	27.67	27.01	27.39	68753
2014-05-21	27.45	27.56	26.10	27.02	42244
2014-05-22	26.98	27.24	26.94	27.06	56421
2014-05-23	27.13	28.09	26.79	27.75	79788
2014-05-27	28.17	28.89	28.17	28.25	203320
2014-05-28	28.38	28.38	27.86	27.96	82961
2014-05-29	28.22	28.22	27.67	27.97	54543
2014-05-30	28.10	28.10	27.45	27.57	70414
2014-06-02	27.77	28.08	27.10	27.74	87058
2014-06-03	25.11	29.98	25.10	28.05	334105
2014-06-04	27.80	28.52	26.90	28.29	201319
2014-06-05	28.11	29.61	28.09	29.19	105598
2014-06-06	29.20	29.99	29.20	29.92	69744
2014-06-09	29.89	30.91	29.89	30.84	70009
2014-06-10	30.64	31.40	30.50	31.25	85293
2014-06-11	31.02	31.35	30.72	31.31	122795
2014-06-12	31.13	31.86	31.13	31.79	142837
2014-06-13	31.96	32.19	31.41	31.76	140210
2014-06-16	31.62	32.24	31.46	32.21	111022
2014-06-17	32.10	32.41	31.82	32.25	106687
2014-06-18	32.13	32.13	31.50	31.72	81797
2014-06-19	31.70	32.02	31.31	31.73	76616
2014-06-20	31.80	31.80	31.13	31.47	186031
2014-06-23	31.53	31.75	31.16	31.50	46935
2014-06-24	31.50	32.20	31.44	31.76	111935
2014-06-25	31.54	31.95	31.36	31.88	65451
2014-06-26	31.85	31.95	31.39	31.81	62715
2014-06-27	31.55	32.15	31.40	31.78	257278
2014-06-30	31.83	32.06	31.68	31.87	68527
2014-07-01	31.90	32.50	31.90	32.36	78836
2014-07-02	32.30	32.48	31.81	32.04	50590
2014-07-03	32.10	33.11	32.10	33.07	69446
2014-07-07	33.05	33.05	32.09	32.32	70196
2014-07-08	32.32	32.38	31.82	32.26	90441
2014-07-09	32.33	32.50	31.80	31.95	72275
2014-07-10	31.35	31.71	30.75	30.90	131332
2014-07-11	30.78	31.29	30.70	30.98	111487
2014-07-14	31.22	31.63	30.95	31.02	135279
2014-07-15	31.02	31.59	30.87	31.31	89572
2014-07-16	31.56	31.92	31.31	31.51	61406
2014-07-17	31.40	31.70	31.00	31.01	67172
2014-07-18	30.96	31.35	30.96	31.14	65937
2014-07-21	31.00	31.17	30.78	31.11	43578
2014-07-22	31.30	32.11	31.20	32.04	44332
2014-07-23	32.06	32.37	31.55	31.96	45678
2014-07-24	31.80	32.11	30.64	30.75	77125
2014-07-25	30.55	30.98	30.39	30.64	37455
2014-07-28	30.61	30.83	29.78	29.80	34773
2014-07-29	29.82	30.21	29.54	29.73	78552
2014-07-30	29.99	30.54	29.57	29.65	40512
2014-07-31	29.48	29.75	29.08	29.40	65409
2014-08-01	29.48	30.20	29.37	29.62	223696
2014-08-04	29.81	30.23	29.40	30.14	213979
2014-08-05	30.08	31.08	29.68	30.30	69320
2014-08-06	30.22	30.99	30.22	30.69	34934
2014-08-07	30.80	31.05	30.39	30.63	25549
2014-08-08	30.67	31.14	30.37	30.78	88006
2014-08-11	31.03	31.99	31.03	31.72	83683
2014-08-12	31.47	31.86	30.88	30.97	50225
2014-08-13	31.12	31.47	30.61	30.76	38370
2014-08-14	30.83	30.86	30.55	30.68	54975
2014-08-15	30.99	30.99	30.10	30.47	69627
2014-08-18	30.83	31.47	30.47	31.33	74717
2014-08-19	35.14	37.74	34.19	36.88	608887
2014-08-20	36.52	37.65	36.52	37.26	141350
2014-08-21	37.26	38.72	36.38	37.82	134678
2014-08-22	37.41	38.23	36.96	37.97	81378
2014-08-25	38.09	38.64	37.83	38.31	171821
2014-08-26	38.30	38.75	38.00	38.66	108230
2014-08-27	37.73	38.22	37.59	38.01	256228
2014-08-28	37.94	38.50	37.68	38.43	114847
2014-08-29	38.50	39.35	38.23	39.22	135013
2014-09-02	39.39	39.50	38.91	39.30	201094
2014-09-03	39.50	39.50	38.61	38.97	145737
2014-09-04	39.00	39.83	38.98	39.45	351129
2014-09-05	39.32	39.74	38.48	39.49	95654
2014-09-08	39.45	40.25	39.06	39.69	132130
2014-09-09	39.73	39.73	39.00	39.25	71883
2014-09-10	39.23	39.66	38.61	38.87	103804
2014-09-11	38.76	39.79	38.71	39.45	123270
2014-09-12	39.49	39.69	38.34	38.91	75544
2014-09-15	39.18	39.76	38.73	39.48	162138
2014-09-16	39.47	39.72	38.90	39.35	92335
2014-09-17	39.47	39.95	39.18	39.46	109140
2014-09-18	39.52	39.52	38.83	39.12	58930
2014-09-19	39.22	39.52	37.69	37.77	141264
2014-09-22	37.37	37.75	37.29	37.50	104969
2014-09-23	37.33	37.99	37.31	37.59	81751
2014-09-24	37.69	37.96	37.28	37.59	60863
2014-09-25	37.52	37.96	36.97	37.26	69785
2014-09-26	37.53	38.23	37.53	37.93	68984
2014-09-29	37.61	38.15	37.51	37.65	53942
2014-09-30	37.62	37.65	36.60	36.86	138389
2014-10-01	36.95	37.63	36.30	37.05	95346
2014-10-02	37.14	37.89	36.93	37.29	73131
2014-10-03	37.72	38.21	37.51	37.69	44144
2014-10-06	37.63	37.88	36.56	36.61	70747
2014-10-07	36.29	36.83	36.14	36.40	102714
2014-10-08	36.21	36.72	35.68	36.62	87466
2014-10-09	36.48	36.63	35.75	35.83	36807
2014-10-10	35.65	37.33	35.46	36.27	180752
2014-10-13	36.32	37.67	36.32	36.83	83617
2014-10-14	37.24	37.99	37.24	37.62	91430
2014-10-15	37.25	38.48	36.82	38.03	99691
2014-10-16	37.45	38.78	37.45	38.27	92317
2014-10-17	38.78	38.92	37.75	37.83	88455
2014-10-20	37.51	38.59	37.51	38.02	189942
2014-10-21	38.31	38.34	35.32	38.22	292275
2014-10-22	38.47	38.48	37.74	37.83	100926
2014-10-23	38.33	38.65	37.92	38.42	219121
2014-10-24	38.52	38.93	38.05	38.29	148035
2014-10-27	37.93	39.00	37.60	38.90	103742
2014-10-28	38.95	40.00	38.95	39.98	188225
2014-10-29	40.00	40.77	39.89	40.24	89234
2014-10-30	40.17	41.09	39.66	40.96	65945
2014-10-31	41.75	41.85	40.66	40.91	133746
2014-11-03	41.00	41.68	40.47	41.58	110932
2014-11-04	41.34	41.55	40.86	41.29	132980
2014-11-05	41.49	41.58	40.70	40.95	108133
2014-11-06	40.91	41.56	40.43	41.25	119770
2014-11-07	41.20	41.54	40.94	41.52	87341
2014-11-10	41.42	42.45	40.94	41.10	98290
2014-11-11	41.20	42.25	41.16	42.16	104171
2014-11-12	42.08	43.20	41.49	43.06	112857
2014-11-13	42.04	42.53	41.07	41.07	42328
2014-11-14	40.68	41.00	40.60	40.99	74507
2014-11-17	40.86	40.94	39.24	39.25	148364
2014-11-18	39.27	40.59	39.27	40.34	90566
2014-11-19	40.30	40.30	39.48	39.76	54633
2014-11-20	39.60	41.01	39.60	40.57	66152
2014-11-21	41.00	41.00	40.07	40.30	152637
2014-11-24	40.24	41.14	40.22	40.60	233430
2014-11-25	39.13	41.85	37.68	40.92	245439
2014-11-26	41.06	41.08	39.66	40.27	149444
2014-11-28	40.25	40.52	39.45	39.83	82926
2014-12-01	39.67	39.67	38.58	38.93	92621
2014-12-02	38.92	39.83	38.55	39.65	99557
2014-12-03	39.78	40.48	39.03	40.21	148083
2014-12-04	40.09	40.50	39.53	40.07	98377
2014-12-05	40.02	40.50	39.51	39.67	102770
2014-12-08	39.65	39.97	38.39	38.52	94681
2014-12-09	38.23	39.61	37.65	39.53	107197
2014-12-10	39.31	39.68	38.57	38.74	94704
2014-12-11	39.03	39.63	38.71	38.95	106963
2014-12-12	38.50	39.06	37.90	38.80	80355
2014-12-15	39.04	39.04	37.02	37.52	105837
2014-12-16	37.56	38.25	37.56	37.78	171763
2014-12-17	37.88	38.69	37.39	38.63	184243
2014-12-18	39.09	40.48	38.89	40.44	169007
2014-12-19	40.34	41.00	39.73	40.65	205806
2014-12-22	40.69	40.73	39.43	39.67	102351
2014-12-23	39.93	40.53	39.60	39.99	92104
2014-12-24	40.25	40.36	39.74	39.83	73209
2014-12-26	39.97	40.40	39.97	40.15	43507
2014-12-29	40.33	40.95	40.33	40.67	135834
2014-12-30	40.47	41.38	40.47	40.79	111174
2014-12-31	40.87	41.24	40.35	40.44	223736
2015-01-02	40.67	41.09	39.26	39.98	85267
2015-01-05	39.66	40.13	37.71	38.03	118222
2015-01-06	38.27	38.32	37.38	37.95	119484
2015-01-07	38.30	38.63	37.97	38.11	75706
2015-01-08	38.54	39.31	38.17	39.24	99928
2015-01-09	39.18	39.35	38.55	38.82	62986
2015-01-12	38.92	39.48	38.19	39.41	92069
2015-01-13	39.87	41.00	39.35	39.77	118437
2015-01-14	39.35	40.19	39.12	39.73	72180
2015-01-15	39.82	39.82	38.53	38.95	143196
2015-01-16	39.00	40.10	38.75	39.78	102350
2015-01-20	39.87	40.28	38.90	39.30	91700
2015-01-21	39.14	39.59	38.91	39.35	87411
2015-01-22	39.62	40.68	39.36	40.21	68920
2015-01-23	40.30	40.40	39.66	39.75	93017
2015-01-26	39.83	40.49	39.27	39.98	84840
2015-01-27	39.48	41.14	39.15	40.35	149280
2015-01-28	40.67	40.67	40.00	40.07	96672
2015-01-29	40.22	41.04	40.04	40.97	85859
2015-01-30	40.65	41.52	40.65	41.13	138118
2015-02-02	41.34	42.00	40.97	41.91	142603
2015-02-03	42.17	43.40	42.17	42.87	178065
2015-02-04	42.78	44.05	42.46	43.56	150040
2015-02-05	43.81	44.45	42.75	43.54	172040
2015-02-06	43.63	44.15	43.04	43.67	130188
2015-02-09	43.70	44.69	43.56	43.93	175880
2015-02-10	44.34	44.34	43.31	43.65	87766
2015-02-11	43.59	43.98	43.26	43.76	62082
2015-02-12	44.05	44.46	43.86	44.00	93777
2015-02-13	44.18	44.42	43.88	43.98	86682
2015-02-17	44.06	44.24	43.68	44.04	80115
2015-02-18	43.95	44.70	43.57	44.49	88052
2015-02-19	44.56	44.68	43.88	44.24	69770
2015-02-20	44.35	44.35	43.48	44.12	40980
2015-02-23	44.12	44.74	43.62	44.70	77999
2015-02-24	44.87	46.36	44.79	46.20	159414
2015-02-25	46.35	46.86	45.54	46.32	157289
2015-02-26	48.01	51.10	46.95	49.06	323335
2015-02-27	49.27	53.12	49.27	52.66	359335
2015-03-02	52.90	53.16	51.54	52.24	197573
2015-03-03	51.14	52.00	51.00	51.56	395129
2015-03-04	51.08	52.36	50.99	51.92	197009
2015-03-05	52.20	53.03	51.45	52.90	221332
2015-03-06	52.76	53.60	52.34	52.92	238044
2015-03-09	53.05	53.05	51.94	52.63	149685
2015-03-10	52.45	53.18	51.82	51.91	108312
2015-03-11	51.85	52.18	51.55	51.88	116111
2015-03-12	51.99	52.30	51.59	51.91	198914
2015-03-13	51.95	52.10	51.39	51.88	189485
2015-03-16	51.88	52.08	51.45	51.60	180571
2015-03-17	51.73	52.07	51.60	51.89	196924
2015-03-18	51.90	52.01	51.56	51.75	175647
2015-03-19	51.80	52.06	51.66	51.94	163870
2015-03-20	51.95	52.30	51.95	52.24	222176
2015-03-23	52.37	53.51	51.99	53.36	315075
2015-03-24	53.54	55.93	53.54	55.65	265698
2015-03-25	55.83	56.44	53.79	53.89	127044
2015-03-26	53.92	53.92	52.23	52.37	169329
2015-03-27	52.37	53.35	52.20	52.82	65251
2015-03-30	53.29	55.00	53.29	54.88	162426
2015-03-31	54.84	55.03	54.13	54.73	140359
2015-04-01	54.84	54.89	53.90	54.44	132860
2015-04-02	54.66	55.07	54.28	54.77	132948
2015-04-06	54.72	55.07	53.58	53.71	200407
2015-04-07	53.84	54.32	53.11	53.21	122679
2015-04-08	53.38	53.61	52.88	53.54	133361
2015-04-09	53.72	53.77	52.47	53.38	86328
2015-04-10	53.78	53.78	52.88	53.47	48936
2015-04-13	53.59	53.70	53.14	53.21	78255
2015-04-14	53.53	53.91	53.10	53.35	87763
2015-04-15	53.62	53.75	53.24	53.26	95000
2015-04-16	53.43	53.43	52.57	52.80	71427
2015-04-17	52.35	52.51	51.65	51.77	60323
2015-04-20	52.20	52.90	50.88	52.20	70922
2015-04-21	52.58	53.62	52.08	53.01	138255
2015-04-22	53.20	53.31	52.32	52.62	59048
2015-04-23	52.32	52.93	52.21	52.65	71011
2015-04-24	52.78	53.63	52.45	53.31	71464
2015-04-27	53.38	53.45	50.66	51.03	158851
2015-04-28	51.08	52.66	50.83	52.16	102033
2015-04-29	52.12	52.40	51.59	51.98	80599
2015-04-30	51.55	51.72	50.06	50.70	110876
2015-05-01	50.73	52.50	50.54	52.24	142134
2015-05-04	52.12	52.75	52.12	52.67	153850
2015-05-05	52.41	52.47	51.86	52.06	97267
2015-05-06	52.12	52.12	50.25	50.43	116973
2015-05-07	50.28	51.20	50.09	50.80	133673
2015-05-08	51.16	51.16	50.39	50.80	168738
2015-05-11	50.75	51.10	50.63	50.83	128885
2015-05-12	50.69	51.10	49.44	49.81	136912
2015-05-13	50.12	50.74	49.85	50.65	116801
2015-05-14	50.87	51.87	50.65	51.42	120570
2015-05-15	51.47	51.63	50.63	51.20	100214
2015-05-18	51.03	51.87	50.40	50.67	119499
2015-05-19	50.73	51.74	50.39	50.71	118965
2015-05-20	50.84	50.84	50.12	50.40	77364
2015-05-21	50.50	50.88	50.00	50.06	150296
2015-05-22	50.02	50.61	49.85	49.98	60533
2015-05-26	49.75	49.85	48.51	48.60	86657
2015-05-27	48.83	49.86	48.35	49.39	223157
2015-05-28	49.32	50.94	49.02	50.77	139493
2015-05-29	50.81	51.95	50.25	51.34	161886
2015-06-01	51.70	51.86	50.49	50.99	218820
2015-06-02	54.20	54.20	51.34	53.83	465417
2015-06-03	54.64	56.19	54.30	56.07	270628
2015-06-04	55.98	57.02	55.72	56.79	180991
2015-06-05	56.64	57.50	55.66	57.11	102437
2015-06-08	56.82	56.98	55.55	55.78	103353
2015-06-09	55.70	55.81	54.89	55.60	113677
2015-06-10	55.68	56.35	55.18	56.05	125180
2015-06-11	55.92	56.47	55.65	56.03	62267
2015-06-12	56.00	56.90	55.78	56.13	66236
2015-06-15	56.65	58.06	55.84	57.12	300139
2015-06-16	57.15	58.07	56.90	57.31	189761
2015-06-17	56.59	57.10	55.50	56.09	233042
2015-06-18	56.16	57.42	56.16	56.81	125491
2015-06-19	57.00	57.18	56.60	56.69	861886
2015-06-22	56.98	57.20	56.42	56.49	115475
2015-06-23	56.69	57.25	56.03	57.10	217331
2015-06-24	56.89	57.21	55.63	55.67	90961
2015-06-25	55.72	56.26	54.85	55.50	111537
2015-06-26	55.69	56.49	55.52	55.73	114794
2015-06-29	55.44	55.86	54.08	54.11	115954
2015-06-30	54.48	55.30	54.16	54.85	121878
2015-07-01	55.24	55.66	54.16	54.71	100496
2015-07-02	54.65	55.09	53.96	54.91	92878
2015-07-06	54.25	55.78	54.03	54.74	94587
2015-07-07	54.88	55.41	53.60	54.93	114783
2015-07-08	54.22	55.05	53.78	53.92	130933
2015-07-09	54.61	55.50	54.54	55.12	148263
2015-07-10	55.69	56.36	55.35	55.79	107842
2015-07-13	55.92	56.43	55.79	55.98	113205
2015-07-14	55.90	57.27	55.75	57.04	86686
2015-07-15	57.15	57.31	56.31	57.22	123476
2015-07-16	57.68	57.98	57.06	57.16	123014
2015-07-17	57.08	58.87	57.08	58.26	108392
2015-07-20	58.51	59.04	57.85	58.30	107297
2015-07-21	58.34	58.62	57.88	58.12	100761
2015-07-22	57.92	60.30	57.74	60.15	158842
2015-07-23	60.53	60.92	59.80	60.25	184002
2015-07-24	60.43	60.93	59.22	60.79	221118
2015-07-27	60.35	61.51	59.71	60.46	167936
2015-07-28	60.90	63.32	60.31	63.21	260483
2015-07-29	63.32	64.62	63.25	64.34	200244
2015-07-30	64.28	66.02	63.88	65.68	196527
2015-07-31	65.81	67.82	65.25	65.76	163351
2015-08-03	66.01	66.21	64.51	64.66	343692
2015-08-04	64.69	65.21	63.27	63.37	203642
2015-08-05	63.44	64.35	62.22	63.03	153151
2015-08-06	62.84	63.37	61.46	61.70	195180
2015-08-07	61.52	62.28	61.34	62.18	146387
2015-08-10	62.57	64.36	62.57	63.40	136427
2015-08-11	63.12	64.06	62.54	63.88	92865
2015-08-12	63.44	64.44	62.10	64.17	137151
2015-08-13	64.62	65.68	63.97	65.26	122436
2015-08-14	64.91	65.50	63.22	65.38	122658
2015-08-17	65.24	66.22	64.39	66.01	99784
2015-08-18	66.21	67.07	65.49	65.58	107920
2015-08-19	65.20	67.57	64.63	67.08	234534
2015-08-20	68.00	69.01	59.23	60.31	407692
2015-08-21	59.70	69.09	59.70	67.80	458743
2015-08-24	64.37	68.51	61.90	65.57	325988
2015-08-25	67.62	68.37	62.69	63.11	291076
2015-08-26	64.34	65.45	62.57	65.17	186861
2015-08-27	65.92	67.45	65.29	66.44	148339
2015-08-28	66.00	66.96	65.52	66.55	136954
2015-08-31	66.02	67.48	65.98	66.28	151563
2015-09-01	65.28	65.81	64.25	64.83	154906
2015-09-02	65.62	66.50	64.30	66.48	139998
2015-09-03	66.68	66.87	65.86	66.27	168761
2015-09-04	65.45	67.28	65.45	66.45	103643
2015-09-08	67.50	69.30	67.50	68.68	187136
2015-09-09	69.06	69.64	68.05	68.90	243768
2015-09-10	68.69	69.41	67.95	68.49	161688
2015-09-11	68.42	69.62	68.23	68.94	144511
2015-09-14	69.27	70.39	68.74	69.00	238730
2015-09-15	68.99	69.45	67.85	68.79	177105
2015-09-16	68.99	69.04	68.31	68.54	122643
2015-09-17	68.79	69.06	67.82	67.94	190827
2015-09-18	67.15	68.16	66.36	66.60	266728
2015-09-21	67.29	68.15	66.60	66.92	125802
2015-09-22	66.41	66.48	64.66	64.80	189422
2015-09-23	65.09	67.86	64.80	67.79	200082
2015-09-24	67.10	67.10	65.71	66.89	199645
2015-09-25	67.33	67.44	66.10	66.58	126718
2015-09-28	66.33	66.33	62.22	62.78	180823
2015-09-29	62.65	64.00	60.16	61.92	231817
2015-09-30	62.64	65.15	61.49	64.87	254715
2015-10-01	65.00	66.89	63.49	65.19	131818
2015-10-02	64.28	64.90	63.95	64.43	81204
2015-10-05	65.13	66.48	64.52	66.36	145298
2015-10-06	66.36	67.32	65.63	65.93	108355
2015-10-07	66.08	68.91	66.06	68.80	171760
2015-10-08	68.51	70.99	68.32	70.69	169507
2015-10-09	70.91	71.63	70.60	70.82	171956
2015-10-12	71.00	71.54	70.18	70.68	100886
2015-10-13	70.24	71.36	68.45	68.96	362452
2015-10-14	68.86	69.65	66.35	67.64	136316
2015-10-15	67.80	70.47	67.80	70.43	122509
2015-10-16	70.52	71.07	69.45	70.86	219129
2015-10-19	70.60	71.34	68.86	69.11	102050
2015-10-20	69.33	69.90	68.98	69.54	82092
2015-10-21	69.95	70.23	67.89	68.99	122496
2015-10-22	69.39	71.15	68.09	70.40	128663
2015-10-23	71.36	72.72	70.14	72.48	159807
2015-10-26	72.58	72.83	70.71	71.50	191912
2015-10-27	70.75	71.11	68.71	69.77	224999
2015-10-28	70.17	73.50	69.02	73.49	185472
2015-10-29	73.06	74.28	71.28	71.88	267229
2015-10-30	71.90	73.81	71.53	72.70	161437
2015-11-02	72.70	73.65	72.27	73.07	144955
2015-11-03	72.95	73.49	71.89	73.05	152631
2015-11-04	73.35	73.35	71.20	71.58	161387
2015-11-05	71.10	72.95	71.08	72.70	125754
2015-11-06	72.33	73.77	71.76	72.56	135929
2015-11-09	72.41	72.41	70.48	71.24	77432
2015-11-10	71.24	72.55	71.00	72.48	111460
2015-11-11	72.50	72.50	70.84	70.89	128704
2015-11-12	70.23	70.99	69.04	70.09	101002
2015-11-13	69.67	71.97	69.66	70.79	202682
2015-11-16	70.60	71.25	69.91	70.42	100427
2015-11-17	70.83	71.11	69.41	70.46	99418
2015-11-18	71.09	73.03	70.30	73.00	125141
2015-11-19	73.01	74.00	72.45	72.69	83703
2015-11-20	70.53	71.64	65.07	65.11	721492
2015-11-23	64.91	69.34	64.91	67.61	274667
2015-11-24	74.16	78.00	70.25	77.60	662578
2015-11-25	78.00	82.33	77.75	81.48	326385
2015-11-27	81.78	84.03	81.67	84.02	132656
2015-11-30	85.70	85.77	81.72	82.01	288579
2015-12-01	82.21	86.72	82.05	84.96	302237
2015-12-02	84.60	88.63	84.50	85.71	353012
2015-12-03	85.74	86.48	83.38	83.48	276805
2015-12-04	83.19	86.00	83.19	85.51	158851
2015-12-07	84.89	86.30	84.80	86.00	248779
2015-12-08	85.18	89.30	85.18	88.64	269397
2015-12-09	88.55	89.89	85.96	86.16	263401
2015-12-10	86.26	87.56	84.28	85.31	175260
2015-12-11	84.29	85.79	83.58	83.96	183440
2015-12-14	83.74	83.96	80.49	81.48	310367
2015-12-15	82.26	83.71	81.50	82.71	182593
2015-12-16	83.18	84.82	82.51	84.11	198441
2015-12-17	84.23	84.60	82.50	82.55	94990
2015-12-18	82.54	83.05	81.31	82.48	322898
2015-12-21	81.22	83.60	80.46	81.01	161589
2015-12-22	81.43	82.49	80.52	82.21	169898
2015-12-23	82.20	82.25	79.21	80.55	188491
2015-12-24	80.59	81.90	79.82	81.16	59565
2015-12-28	80.62	82.70	80.50	81.79	110616
2015-12-29	81.95	82.98	81.54	82.33	135962
2015-12-30	82.24	82.33	81.00	81.00	59187
2015-12-31	80.83	81.51	79.86	79.98	116676
2016-01-04	78.66	78.76	76.01	76.42	209262
2016-01-05	76.92	80.32	76.53	77.82	184137
2016-01-06	76.65	77.46	75.62	76.30	233318
2016-01-07	75.28	75.28	70.89	70.94	242653
2016-01-08	71.90	71.90	69.24	69.39	277759
2016-01-11	70.23	70.51	67.88	68.42	216937
2016-01-12	69.51	71.37	69.18	71.30	187010
2016-01-13	71.93	71.93	67.44	67.87	136661
2016-01-14	67.93	69.49	66.94	67.86	188495
2016-01-15	65.91	67.71	64.81	67.00	185928
2016-01-19	67.72	67.99	64.72	65.38	178430
2016-01-20	64.28	66.32	62.77	65.39	141424
2016-01-21	65.41	66.18	64.46	65.05	148093
2016-01-22	66.24	68.07	65.45	67.86	137722
2016-01-25	67.50	67.85	65.10	66.07	139037
2016-01-26	66.25	67.61	65.11	67.22	122628
2016-01-27	66.95	68.36	66.26	66.63	157471
2016-01-28	67.29	67.48	65.55	66.77	145284
2016-01-29	66.88	69.26	66.65	69.00	181289
2016-02-01	68.34	68.65	66.69	67.10	124762
2016-02-02	66.60	66.60	63.78	64.02	203762
2016-02-03	64.66	65.49	61.39	62.76	181558
2016-02-04	62.64	64.02	62.27	63.64	189061
2016-02-05	63.42	64.97	60.19	61.37	207925
2016-02-08	60.62	61.19	58.21	58.60	177873
2016-02-09	58.02	59.45	57.04	58.62	192007
2016-02-10	59.04	60.58	58.42	59.28	144509
2016-02-11	57.77	59.16	57.49	58.06	106363
2016-02-12	59.18	60.06	58.75	59.24	114955
2016-02-16	60.29	61.41	58.65	61.02	97204
2016-02-17	61.30	63.99	61.30	62.53	170867
2016-02-18	62.49	63.31	61.61	62.19	154201
2016-02-19	61.85	63.36	61.85	63.34	114105
2016-02-22	63.93	65.79	63.81	65.05	190271
2016-02-23	65.04	67.87	64.67	67.67	217576
2016-02-24	66.60	69.19	65.42	68.73	219124
2016-02-25	70.54	73.86	67.65	68.25	370703
2016-02-26	68.95	69.91	64.78	67.54	219591
2016-02-29	67.80	69.22	67.80	68.29	178519
2016-03-01	68.76	69.40	67.04	69.36	145573
2016-03-02	69.11	69.96	67.88	69.36	174401
2016-03-03	68.60	69.24	68.00	68.94	127539
2016-03-04	68.78	71.86	68.67	70.69	162868
2016-03-07	69.90	70.60	68.89	69.36	147245
2016-03-08	69.17	69.29	67.32	69.36	147795
2016-03-09	67.95	68.94	66.20	68.46	120387
2016-03-10	68.89	69.10	67.32	68.46	183826
2016-03-11	69.02	70.06	68.30	69.25	157305
2016-03-14	69.21	69.54	68.14	68.48	104477
2016-03-15	68.23	69.06	67.25	68.00	180597
2016-03-16	67.81	68.85	67.00	68.35	127010
2016-03-17	68.13	71.78	68.02	71.28	141681
2016-03-18	71.62	73.38	70.71	72.49	252265
2016-03-21	72.52	72.78	68.79	69.13	171920
2016-03-22	69.04	70.15	68.23	69.54	150297
2016-03-23	69.12	69.12	67.60	67.69	162855
2016-03-24	67.59	69.28	67.10	68.11	152110
2016-03-28	68.04	68.35	66.90	67.45	80194
2016-03-29	68.47	73.74	68.33	73.21	151602
2016-03-30	73.39	73.71	71.68	73.49	149016
2016-03-31	73.45	74.79	72.50	73.49	176072
2016-04-01	73.94	75.27	73.80	74.61	146313
2016-04-04	74.82	75.27	72.81	74.32	238762
2016-04-05	73.80	75.15	73.80	74.53	106767
2016-04-06	74.21	75.92	74.21	75.74	119522
2016-04-07	75.35	76.28	73.77	73.87	154031
2016-04-08	74.64	76.19	73.90	74.42	70872
2016-04-11	75.07	75.80	73.75	74.25	115273
2016-04-12	74.04	76.27	73.79	76.01	153418
2016-04-13	76.90	79.50	76.38	78.34	194347
2016-04-14	78.58	78.58	76.27	77.35	164488
2016-04-15	77.13	78.87	76.65	77.52	135760
2016-04-18	77.14	79.38	77.14	78.79	116862
2016-04-19	78.69	80.00	76.50	78.40	127768
2016-04-20	78.40	79.51	77.01	78.92	161633
2016-04-21	78.24	79.05	77.50	77.83	198835
2016-04-22	77.76	79.42	77.15	78.70	211745
2016-04-25	78.23	79.20	76.61	76.88	222448
2016-04-26	76.78	76.78	74.10	75.49	243051
2016-04-27	75.73	77.02	74.06	76.55	141457
2016-04-28	75.95	77.09	74.08	74.28	215956
2016-04-29	74.17	74.43	72.28	72.84	120496
2016-05-02	73.37	73.93	71.81	73.80	230166
2016-05-03	73.24	73.68	71.90	72.73	149671
2016-05-04	72.15	73.07	71.03	72.60	181251
2016-05-05	72.84	73.85	72.06	73.10	160856
2016-05-06	72.65	74.73	71.71	74.68	169339
2016-05-09	74.47	75.63	72.86	74.78	204464
2016-05-10	74.91	74.91	72.41	72.68	195750
2016-05-11	72.54	74.34	72.54	72.76	147971
2016-05-12	72.95	73.70	71.78	72.68	150692
2016-05-13	72.31	73.87	71.76	72.81	142555
2016-05-16	72.72	73.89	71.12	72.90	127467
2016-05-17	72.57	73.48	71.30	71.96	101286
2016-05-18	71.66	73.30	71.51	72.44	105902
2016-05-19	72.16	73.48	71.69	73.23	73090
2016-05-20	73.51	75.63	73.51	75.61	87805
2016-05-23	75.82	76.23	75.10	75.69	110602
2016-05-24	76.09	80.37	75.52	79.98	226222
2016-05-25	80.13	81.00	78.58	79.41	220253
2016-05-26	79.52	80.82	78.84	80.68	137491
2016-05-27	80.43	82.34	80.20	81.58	118995
2016-05-31	82.00	82.00	80.49	80.76	149774
2016-06-01	80.31	81.26	79.38	80.81	257345
2016-06-02	76.00	76.00	65.21	67.59	1273677
2016-06-03	68.49	71.94	67.91	69.79	621737
2016-06-06	69.81	69.81	66.33	66.37	302753
2016-06-07	65.92	66.11	64.45	64.55	354221
2016-06-08	64.19	66.09	63.86	65.79	408860
2016-06-09	65.55	66.30	64.77	65.71	280844
2016-06-10	64.90	65.67	64.51	65.28	175610
2016-06-13	65.23	66.19	64.47	65.34	175257
2016-06-14	65.49	65.57	64.50	64.73	189903
2016-06-15	64.81	65.10	64.32	64.50	182565
2016-06-16	64.46	65.00	64.04	64.96	148679
2016-06-17	64.68	65.18	63.89	64.12	227244
2016-06-20	64.28	65.46	63.80	63.82	249493
2016-06-21	63.99	64.32	63.28	64.03	188131
2016-06-22	64.27	64.93	63.62	63.85	143483
2016-06-23	64.62	65.59	64.11	65.53	246697
2016-06-24	63.08	65.73	62.05	64.83	445557
2016-06-27	64.10	64.20	60.80	61.08	212830
2016-06-28	61.73	63.41	61.32	63.20	156674
2016-06-29	64.05	65.45	63.72	65.34	202097
2016-06-30	65.53	67.07	65.01	66.38	189010
2016-07-01	66.61	68.73	66.61	68.00	309722
2016-07-05	67.19	68.40	66.57	67.63	279415
2016-07-06	67.34	69.55	67.03	69.45	280756
2016-07-07	69.94	70.99	69.57	70.32	213252
2016-07-08	71.08	73.46	70.81	72.58	234650
2016-07-11	72.61	75.12	72.61	75.06	294997
2016-07-12	75.13	76.13	74.97	76.00	313920
2016-07-13	76.12	76.74	75.81	76.30	381213
2016-07-14	76.73	77.13	74.18	74.21	193866
2016-07-15	74.32	75.48	72.98	75.45	137684
2016-07-18	75.43	76.40	73.93	75.63	127657
2016-07-19	75.74	75.96	73.51	74.65	179836
2016-07-20	74.99	76.33	74.29	74.30	264380
2016-07-21	74.04	74.79	73.12	74.13	197223
2016-07-22	73.89	74.68	73.75	73.98	143188
2016-07-25	73.60	74.44	73.60	74.05	106757
2016-07-26	74.42	75.92	73.62	75.42	163008
2016-07-27	75.85	76.15	73.92	74.50	136155
2016-07-28	74.50	76.08	74.11	75.25	177316
2016-07-29	75.02	75.48	74.00	74.23	216346
2016-08-01	74.15	74.91	73.59	74.48	145339
2016-08-02	74.45	75.04	73.50	74.72	101333
2016-08-03	75.00	75.16	74.12	74.80	82983
2016-08-04	74.69	75.18	73.86	74.25	72693
2016-08-05	74.50	75.99	74.50	75.20	79758
2016-08-08	75.00	75.90	74.49	75.33	59537
2016-08-09	74.83	75.62	74.49	74.80	73281
2016-08-10	74.72	75.57	74.13	75.20	67997
2016-08-11	75.23	75.84	74.62	74.93	126335
2016-08-12	75.00	75.43	73.76	74.57	143209
2016-08-15	74.32	75.86	74.32	75.20	108847
2016-08-16	75.18	75.77	74.18	74.29	93974
2016-08-17	74.50	75.37	74.03	74.85	155541
2016-08-18	75.00	76.41	74.56	75.11	233971
2016-08-19	74.98	76.00	73.51	74.94	144716
2016-08-22	75.04	79.35	74.23	77.68	528605
2016-08-23	81.01	85.85	80.87	84.44	677298
2016-08-24	85.21	88.74	84.14	85.71	584510
2016-08-25	85.64	86.63	85.33	86.47	164742
2016-08-26	86.25	86.88	84.69	85.61	187314
2016-08-29	85.50	88.24	85.50	88.01	409764
2016-08-30	88.53	89.57	88.03	88.19	311853
2016-08-31	88.55	89.09	85.93	87.00	172938
2016-09-01	86.90	87.41	85.19	86.56	168947
2016-09-02	86.71	87.81	85.29	87.77	155803
2016-09-06	88.23	88.52	86.86	87.50	136374
2016-09-07	87.23	87.86	86.61	87.66	171663
2016-09-08	87.28	88.45	86.22	86.31	138857
2016-09-09	85.56	86.25	81.52	81.55	155787
2016-09-12	81.38	82.79	80.18	82.58	178782
2016-09-13	81.57	82.05	80.33	81.08	128346
2016-09-14	81.38	81.68	79.45	79.94	348602
2016-09-15	80.30	81.25	79.46	79.81	173394
2016-09-16	79.74	80.58	78.98	79.08	347573
2016-09-19	79.56	81.48	79.47	80.00	90305
2016-09-20	80.36	80.36	78.97	78.98	73974
2016-09-21	79.26	80.51	78.47	80.35	138379
2016-09-22	81.00	82.10	80.84	81.27	138821
2016-09-23	80.85	81.46	80.63	80.73	76555
2016-09-26	81.12	82.01	78.48	81.06	116672
2016-09-27	80.71	81.75	80.12	81.31	82838
2016-09-28	81.33	81.85	80.26	80.81	80578
2016-09-29	80.55	80.99	79.72	79.77	88710
2016-09-30	80.37	81.12	77.83	80.57	160610
2016-10-03	80.09	80.47	78.24	79.03	106976
2016-10-04	78.86	80.49	78.14	79.16	93801
2016-10-05	79.35	80.45	78.70	79.69	139724
2016-10-06	79.10	82.05	78.90	81.79	126855
2016-10-07	81.46	81.99	80.06	80.07	141179
2016-10-10	80.76	83.01	80.76	82.26	90608
2016-10-11	82.23	82.23	79.02	79.47	112688
2016-10-12	79.32	81.37	78.87	79.96	99956
2016-10-13	79.06	79.61	78.28	78.47	86485
2016-10-14	78.72	79.80	77.75	77.79	75374
2016-10-17	77.65	78.50	77.15	77.60	78478
2016-10-18	78.35	79.05	77.30	77.60	96659
2016-10-19	77.45	77.55	76.30	76.35	137444
2016-10-20	76.00	76.00	72.60	74.05	377350
2016-10-21	73.90	74.80	73.75	74.70	119759
2016-10-24	74.05	76.15	74.05	76.00	112514
2016-10-25	75.85	75.85	74.25	74.60	190376
2016-10-26	74.10	74.95	73.80	73.85	141237
2016-10-27	74.25	74.25	73.65	73.80	120279
2016-10-28	73.75	75.15	73.65	74.70	100423
2016-10-31	74.70	75.55	74.35	74.70	115501
2016-11-01	74.80	75.25	72.35	73.15	81248
2016-11-02	73.00	73.85	71.15	71.25	128388
2016-11-03	71.35	72.15	70.00	71.85	81039
2016-11-04	71.95	74.95	71.95	73.25	90870
2016-11-07	74.85	75.60	73.90	74.95	77341
2016-11-08	74.50	75.80	74.15	75.20	58920
2016-11-09	74.25	78.05	74.25	77.80	113498
2016-11-10	78.70	79.05	76.30	77.15	161376
2016-11-11	77.30	78.30	76.30	77.55	185553
2016-11-14	78.20	81.20	78.00	79.93	103887
2016-11-15	80.00	81.15	79.65	80.60	97699
2016-11-16	80.00	80.45	78.90	79.85	118320
2016-11-17	80.30	82.05	80.30	81.60	159702
2016-11-18	81.75	83.00	81.30	82.70	120057
2016-11-21	83.10	84.15	79.95	80.35	225114
2016-11-22	75.00	76.25	70.00	74.15	716480
2016-11-23	74.05	76.90	74.05	76.70	267326
2016-11-25	76.70	77.50	75.15	77.50	109619
2016-11-28	77.25	77.50	76.05	77.30	238209
2016-11-29	77.50	79.55	76.75	79.25	183230
2016-11-30	79.80	79.80	76.65	76.65	278009
2016-12-01	77.00	77.73	72.85	73.65	194065
2016-12-02	74.25	76.90	73.90	74.40	232743
2016-12-05	74.95	76.50	74.55	76.20	119046
2016-12-06	76.45	77.55	75.80	77.40	156888
2016-12-07	77.35	79.40	77.00	79.00	87265
2016-12-08	79.10	82.38	79.10	82.30	114588
2016-12-09	82.30	82.40	80.75	82.15	178274
2016-12-12	81.60	82.50	80.45	80.70	135126
2016-12-13	81.25	81.65	78.55	78.85	118815
2016-12-14	78.85	80.18	78.25	79.00	121841
2016-12-15	79.15	80.15	76.45	76.90	159208
2016-12-16	76.95	77.85	76.70	76.95	308381
2016-12-19	77.15	78.35	75.80	76.00	132365
2016-12-20	76.25	76.55	75.40	75.85	159974
2016-12-21	76.00	77.65	75.25	77.35	119795
2016-12-22	77.50	78.05	75.40	75.40	80493
2016-12-23	75.30	76.45	75.15	76.10	59491
2016-12-27	76.00	77.55	76.00	77.50	75755
2016-12-28	77.50	77.95	75.70	76.35	93433
2016-12-29	76.65	77.25	75.65	76.10	50343
2016-12-30	76.15	76.15	74.95	75.25	112754
2017-01-03	75.75	76.55	75.25	76.35	76903
2017-01-04	76.55	77.45	76.30	77.30	78425
2017-01-05	77.15	77.65	75.90	76.15	67637
2017-01-06	76.15	76.40	75.55	76.10	73126
2017-01-09	75.95	76.40	75.30	75.75	160860
2017-01-10	75.90	77.23	74.85	75.35	90519
2017-01-11	75.30	75.50	74.30	74.85	83668
2017-01-12	74.55	74.55	72.55	74.20	97752
2017-01-13	74.25	75.55	74.10	74.85	49006
2017-01-17	74.55	74.55	72.00	72.15	126763
2017-01-18	72.30	73.35	70.55	71.70	120587
2017-01-19	71.80	72.95	69.80	70.00	153941
2017-01-20	70.25	71.30	70.20	71.30	105829
2017-01-23	71.15	72.08	69.65	71.10	200785
2017-01-24	71.30	73.10	71.30	73.05	155742
2017-01-25	73.20	74.90	73.20	74.40	114718
2017-01-26	74.15	74.30	72.55	73.40	103310
2017-01-27	73.55	74.50	72.25	74.30	135717
2017-01-30	73.65	73.65	72.05	72.50	83844
2017-01-31	72.25	72.25	70.30	71.20	169348
2017-02-01	71.85	73.55	71.80	73.45	127433
2017-02-02	73.45	73.45	71.90	71.95	94588
2017-02-03	72.55	73.65	71.75	73.65	72828
2017-02-06	73.35	74.43	72.75	73.15	77779
2017-02-07	73.25	73.98	72.80	73.80	70685
2017-02-08	73.55	75.15	73.15	75.15	117579
2017-02-09	75.10	76.65	74.23	76.60	99301
2017-02-10	77.00	77.75	76.10	77.40	60586
2017-02-13	77.90	78.73	77.30	77.75	102117
2017-02-14	77.75	78.05	76.30	77.40	74155
2017-02-15	77.05	78.40	76.65	78.20	52609
2017-02-16	78.35	78.75	76.70	77.60	53518
2017-02-17	77.60	78.30	77.20	77.75	69123
2017-02-21	77.95	79.25	76.92	78.95	136837
2017-02-22	79.00	79.75	78.50	79.00	94423
2017-02-23	79.25	79.40	77.85	78.55	78231
2017-02-24	77.75	81.50	77.70	80.95	171936
2017-02-27	87.65	91.70	84.28	85.30	519346
2017-02-28	86.80	87.50	85.35	86.45	210278
2017-03-01	87.30	89.85	87.30	88.90	160428
2017-03-02	88.80	90.15	86.75	87.00	124554
2017-03-03	86.50	89.10	85.25	86.10	126236
2017-03-06	85.55	86.05	83.70	85.70	116831
2017-03-07	85.40	86.40	85.40	86.20	96439
2017-03-08	86.50	86.95	85.75	85.90	113996
2017-03-09	85.95	86.95	84.95	85.60	83965
2017-03-10	85.95	86.85	85.25	86.20	93545
2017-03-13	86.20	87.00	85.80	86.85	68438
2017-03-14	86.40	87.45	85.15	86.30	59411
2017-03-15	86.75	88.00	86.35	87.55	85638
2017-03-16	88.00	89.40	86.20	89.40	153573
2017-03-17	88.65	88.80	87.50	88.00	209956
2017-03-20	88.10	88.80	87.60	88.45	80205
2017-03-21	88.30	88.30	85.35	85.55	111594
2017-03-22	85.55	86.60	84.65	86.60	86739
2017-03-23	86.65	88.30	85.80	88.20	121534
2017-03-24	88.30	90.15	88.10	89.80	202392
2017-03-27	89.10	89.35	87.25	88.95	118623
2017-03-28	88.65	89.15	87.65	88.90	114655
2017-03-29	88.75	89.80	87.55	89.70	134231
2017-03-30	89.80	90.68	89.70	90.20	138898
2017-03-31	90.30	92.25	90.10	91.80	129968
2017-04-03	92.10	92.15	87.30	87.85	104251
2017-04-04	87.55	88.50	87.20	87.70	49820
2017-04-05	88.15	88.70	86.80	87.00	108471
2017-04-06	87.10	88.45	86.95	87.90	71666
2017-04-07	87.65	88.75	87.35	88.20	140320
2017-04-10	87.85	89.30	87.00	87.80	76976
2017-04-11	87.45	89.50	86.80	89.40	113592
2017-04-12	89.25	89.25	88.00	88.75	92501
2017-04-13	88.45	88.90	85.95	86.05	81638
2017-04-17	86.70	87.10	85.70	87.00	106460
2017-04-18	86.70	87.50	86.10	86.35	119413
2017-04-19	86.35	87.30	86.04	86.30	136544
2017-04-20	86.75	87.63	86.00	86.70	98258
2017-04-21	86.60	87.85	85.65	87.40	146825
2017-04-24	88.75	89.70	88.70	88.90	78755
2017-04-25	89.35	91.80	89.35	90.85	74658
2017-04-26	90.65	91.95	90.20	91.35	112575
2017-04-27	91.55	92.50	91.05	92.35	92100
2017-04-28	92.40	93.10	91.25	91.90	105198
2017-05-01	92.15	93.80	91.70	93.65	92914
2017-05-02	93.60	94.10	92.15	92.60	71831
2017-05-03	92.15	93.20	92.00	93.10	58468
2017-05-04	93.20	94.05	92.30	93.55	48758
2017-05-05	93.70	94.75	92.75	94.10	72153
2017-05-08	93.60	94.10	92.75	93.15	45382
2017-05-09	93.30	93.30	91.63	92.50	60211
2017-05-10	92.50	92.80	91.55	92.40	46094
2017-05-11	91.95	92.50	90.75	92.25	98280
2017-05-12	91.80	91.80	90.00	90.30	48593
2017-05-15	90.40	91.30	89.70	90.60	63182
2017-05-16	91.05	92.45	90.00	92.10	66683
2017-05-17	90.75	90.75	88.20	88.30	74273
2017-05-18	87.70	88.60	87.40	88.25	96382
2017-05-19	88.15	88.73	87.80	88.30	86480
2017-05-22	88.30	89.80	87.45	88.00	88104
2017-05-23	88.15	88.15	87.15	87.30	97937
2017-05-24	87.35	87.45	86.15	87.35	80473
2017-05-25	87.70	87.95	86.45	87.60	71686
2017-05-26	87.60	89.57	86.55	88.90	124907
2017-05-30	91.50	94.90	90.20	90.65	150968
2017-05-31	91.65	92.85	90.10	92.80	164805
2017-06-01	92.80	94.70	92.25	94.55	96496
2017-06-02	94.40	99.13	93.85	97.05	128688
2017-06-05	96.70	97.50	95.20	95.20	53788
2017-06-06	94.10	95.60	93.10	94.50	83962
2017-06-07	93.85	95.80	93.85	94.80	61970
2017-06-08	95.00	97.45	94.55	97.03	87088
2017-06-09	97.40	97.50	95.20	96.40	86285
2017-06-12	96.35	97.95	96.10	97.15	58273
2017-06-13	97.80	97.90	96.65	97.20	55476
2017-06-14	96.60	97.90	96.45	97.30	71415
2017-06-15	96.05	96.80	95.50	96.35	64277
2017-06-16	95.70	95.75	94.45	95.50	116714
2017-06-19	95.80	97.00	95.80	96.70	45871
2017-06-20	96.15	96.70	95.35	95.70	44437
2017-06-21	96.15	96.60	93.85	94.15	72822
2017-06-22	94.60	95.45	93.60	93.75	51129
2017-06-23	93.70	95.15	93.10	95.05	147811
2017-06-26	95.20	95.90	93.95	95.55	57353
2017-06-27	95.30	95.30	93.60	94.05	44775
2017-06-28	94.75	96.30	94.10	95.55	49998
2017-06-29	95.80	95.80	93.70	94.30	50159
2017-06-30	94.75	95.95	94.50	95.55	50564
2017-07-03	95.20	96.00	94.10	95.45	41856
2017-07-05	95.50	96.80	94.70	95.75	55958
2017-07-06	95.10	97.80	95.10	96.50	116287
2017-07-07	96.75	104.50	96.75	97.75	268407
2017-07-10	97.75	98.00	96.65	97.65	85962
2017-07-11	97.65	98.08	96.35	97.10	75463
2017-07-12	98.05	98.80	97.00	97.65	44313
2017-07-13	97.60	97.60	96.05	97.20	55034
2017-07-14	97.00	98.00	96.60	96.70	51134
2017-07-17	96.75	97.20	96.10	96.70	110128
2017-07-18	96.75	100.70	95.90	100.15	279495
2017-07-19	100.05	101.35	98.85	99.15	131179
2017-07-20	100.05	107.30	100.05	101.20	464108
2017-07-21	101.45	101.45	99.18	99.60	70781
2017-07-24	99.65	99.95	98.65	98.80	52444
2017-07-25	99.05	100.35	98.05	98.65	64639
2017-07-26	99.15	99.40	97.65	98.00	70330
2017-07-27	98.35	99.10	96.80	97.30	101098
2017-07-28	96.95	98.35	96.50	98.30	70285
2017-07-31	98.50	99.30	97.10	98.15	75960
2017-08-01	98.35	98.60	96.15	98.35	56598
2017-08-02	98.40	98.40	96.80	97.05	39588
2017-08-03	97.00	97.00	94.65	94.75	58617
2017-08-04	95.00	97.10	94.90	96.90	65528
2017-08-07	96.90	97.10	95.80	96.65	53948
2017-08-08	96.40	96.95	95.30	95.65	60312
2017-08-09	95.30	95.35	93.50	94.25	64085
2017-08-10	93.75	93.75	91.80	92.50	67800
2017-08-11	92.60	94.25	92.50	93.85	57130
2017-08-14	94.35	95.85	94.20	95.80	52988
2017-08-15	95.85	96.25	94.50	94.75	47544
2017-08-16	94.70	95.60	94.60	95.00	43336
2017-08-17	94.50	94.70	93.30	93.55	62939
2017-08-18	93.05	94.65	92.90	93.35	53704
2017-08-21	93.40	94.10	92.50	93.55	72068
2017-08-22	87.50	87.50	79.40	84.45	379542
2017-08-23	83.30	84.60	80.00	80.50	239749
2017-08-24	80.65	81.25	79.05	79.15	230570
2017-08-25	79.65	80.60	78.75	80.15	182695
2017-08-28	80.55	81.60	79.20	81.05	176236
2017-08-29	80.65	81.25	80.10	80.85	273068
2017-08-30	80.65	82.40	80.50	82.00	138705
2017-08-31	82.40	83.25	81.88	82.80	95804
2017-09-01	83.25	84.65	82.60	83.45	177059
2017-09-05	83.45	85.55	83.35	84.90	188467
2017-09-06	85.50	87.45	85.45	87.00	149731
2017-09-07	87.15	87.73	85.90	86.55	103617
2017-09-08	86.55	89.15	85.38	88.40	76467
2017-09-11	89.35	89.85	88.00	89.30	133280
2017-09-12	89.95	90.35	89.20	89.85	62724
2017-09-13	89.50	89.95	88.55	88.70	80926
2017-09-14	88.90	89.40	88.30	89.30	62366
2017-09-15	89.40	90.15	88.70	89.70	170592
2017-09-18	89.85	90.35	89.45	89.70	130310
2017-09-19	89.70	90.25	89.50	89.55	79956
2017-09-20	89.60	89.88	88.90	89.00	130107
2017-09-21	89.20	90.35	88.60	89.15	91885
2017-09-22	89.50	92.80	89.50	92.65	72346
2017-09-25	92.70	92.85	91.20	91.95	62621
2017-09-26	92.25	93.00	92.10	92.35	62235
2017-09-27	93.00	95.30	92.70	95.00	137779
2017-09-28	94.60	96.00	94.15	94.30	95815
2017-09-29	94.80	96.50	94.63	96.25	96395
2017-10-02	96.80	96.95	94.95	96.35	92473
2017-10-03	96.80	96.80	95.46	96.15	97750
2017-10-04	96.45	96.50	95.55	95.75	63423
2017-10-05	96.40	96.40	94.40	94.75	52189
2017-10-06	94.90	95.75	94.70	95.65	56176
2017-10-09	95.65	96.30	94.75	95.55	53638
2017-10-10	96.15	96.15	94.10	95.00	60640
2017-10-11	95.35	96.85	95.30	95.95	69564
2017-10-12	96.10	97.20	90.97	97.00	68319
2017-10-13	97.00	98.00	96.55	97.30	62488
2017-10-16	97.75	98.30	97.40	97.55	64966
2017-10-17	97.45	98.10	95.55	96.15	62281
2017-10-18	96.65	97.55	96.15	96.60	81942
2017-10-19	96.25	97.80	94.58	97.65	59226
2017-10-20	97.65	100.30	95.78	98.85	84105
2017-10-23	98.90	99.80	98.83	99.10	56931
2017-10-24	99.10	99.98	95.95	99.30	65742
2017-10-25	99.35	99.95	97.20	98.90	75674
2017-10-26	99.00	100.85	99.00	100.35	94787
2017-10-27	101.00	101.20	98.85	99.95	68878
2017-10-30	99.35	99.75	96.65	96.75	95202
2017-10-31	97.35	97.50	96.25	96.60	164055
2017-11-01	96.90	97.43	95.45	95.60	103724
2017-11-02	95.55	95.75	92.65	93.55	105714
2017-11-03	93.60	94.60	92.65	92.95	82626
2017-11-06	93.15	93.60	92.55	92.70	133281
2017-11-07	92.75	93.00	91.40	91.95	78745
2017-11-08	91.70	92.28	90.25	90.80	130297
2017-11-09	90.55	90.55	89.10	89.70	115456
2017-11-10	89.65	89.80	88.80	89.00	86005
2017-11-13	88.85	90.35	88.10	89.85	94857
2017-11-14	89.85	96.30	89.15	95.45	311522
2017-11-15	95.45	95.45	90.20	92.80	277568
2017-11-16	94.40	101.90	92.25	92.95	760778
2017-11-17	92.55	97.00	92.45	96.95	113992
2017-11-20	97.00	97.85	95.35	96.05	129391
2017-11-21	96.75	96.75	95.45	96.40	86914
2017-11-22	96.50	98.95	94.50	95.15	91174
2017-11-24	95.70	96.30	89.87	95.85	42397
2017-11-27	95.75	96.70	94.75	94.80	62555
2017-11-28	95.20	97.40	94.75	97.20	124047
2017-11-29	97.75	98.60	96.85	97.25	113984
2017-11-30	98.05	100.95	97.40	99.60	222406
2017-12-01	104.60	136.05	103.30	127.70	1087178
2017-12-04	130.15	133.05	121.40	122.05	382637
2017-12-05	123.05	128.30	121.10	125.10	183497
2017-12-06	124.10	126.90	117.45	117.95	375006
2017-12-07	118.30	120.00	117.35	117.50	137622
2017-12-08	118.15	119.10	116.50	118.85	192789
2017-12-11	119.25	123.75	118.05	123.50	196219
2017-12-12	124.10	124.80	123.15	124.15	167060
2017-12-13	124.65	127.05	122.95	126.75	156448
2017-12-14	126.45	126.75	123.45	123.55	120529
2017-12-15	123.70	126.30	122.88	124.40	312815
2017-12-18	125.35	128.85	125.30	127.50	140548
2017-12-19	127.85	128.25	126.45	127.00	101972
2017-12-20	127.40	129.20	125.92	128.15	72283
2017-12-21	129.10	129.82	127.25	128.45	103465
2017-12-22	129.00	129.00	125.65	127.45	49633
2017-12-26	127.90	129.10	125.95	128.80	91084
2017-12-27	129.35	130.75	128.58	129.90	83743
2017-12-28	129.65	130.45	128.88	129.05	69665
2017-12-29	129.25	131.70	129.13	130.25	100397
2018-01-02	130.70	133.75	130.70	132.40	164615
2018-01-03	132.90	133.45	129.25	132.35	118863
2018-01-04	132.85	134.45	131.75	132.15	70538
2018-01-05	133.00	134.75	132.05	134.35	96139
2018-01-08	134.10	134.10	131.66	133.50	77518
2018-01-09	133.75	136.15	133.05	133.55	142764
2018-01-10	132.65	133.20	130.65	131.40	78630
2018-01-11	131.70	133.80	130.55	133.70	113228
2018-01-12	134.25	134.25	132.15	132.70	63239
2018-01-16	133.20	135.75	131.45	133.15	164816
2018-01-17	134.60	135.15	131.65	135.00	95958
2018-01-18	134.85	136.40	133.00	133.70	59995
2018-01-19	133.45	136.45	133.20	135.60	61857
2018-01-22	135.40	136.33	134.00	135.65	65051
2018-01-23	135.90	135.90	133.65	133.80	86570
2018-01-24	134.20	138.28	133.90	137.40	83056
2018-01-25	137.75	140.10	135.15	140.05	170174
2018-01-26	141.05	148.44	137.50	139.25	81991
2018-01-29	139.25	140.50	135.55	137.10	126665
2018-01-30	136.40	136.43	135.00	135.70	109868
2018-01-31	136.75	137.90	134.80	135.85	99701
2018-02-01	135.70	137.90	133.25	137.15	151836
2018-02-02	136.35	136.35	129.05	129.60	108130
2018-02-05	128.75	131.15	124.65	124.65	126374
2018-02-06	122.35	126.35	121.90	124.20	107541
2018-02-07	124.15	125.80	123.55	124.90	55852
2018-02-08	124.95	124.95	120.20	120.20	71076
2018-02-09	131.95	131.95	123.15	128.35	168816
2018-02-12	129.55	133.15	125.50	129.30	81453
2018-02-13	128.40	129.60	126.03	129.05	90978
2018-02-14	128.65	132.00	128.15	131.90	143714
2018-02-15	133.15	134.55	130.83	133.80	92368
2018-02-16	133.45	135.35	133.30	134.85	67251
2018-02-20	134.65	136.05	131.10	135.25	77817
2018-02-21	135.75	138.50	130.45	136.75	118077
2018-02-22	137.60	140.60	135.91	138.75	135602
2018-02-23	139.05	139.05	134.75	135.60	96874
2018-02-26	136.05	138.10	134.90	135.00	112239
2018-02-27	135.35	137.75	132.35	133.40	98747
2018-02-28	133.35	134.25	127.60	128.40	126854
2018-03-01	128.20	128.30	124.20	125.15	161972
2018-03-02	124.55	129.15	123.45	128.60	140547
2018-03-05	127.90	128.95	123.40	123.80	186750
2018-03-06	124.60	128.40	123.05	128.30	145879
2018-03-07	127.25	129.75	126.55	127.00	161719
2018-03-08	127.75	129.90	118.80	120.35	234229
2018-03-09	107.85	130.65	100.45	121.75	508871
2018-03-12	120.30	120.30	110.60	111.75	508887
2018-03-13	112.10	118.11	112.10	113.10	386420
2018-03-14	113.65	114.40	107.55	112.80	463935
2018-03-15	114.95	123.65	109.05	109.15	839223
2018-03-16	108.70	112.20	105.30	105.30	377865
2018-03-19	105.15	106.03	102.60	104.50	270161
2018-03-20	105.00	106.15	101.50	101.85	390358
2018-03-21	101.75	104.15	100.20	102.60	289848
2018-03-22	101.80	102.13	98.10	98.15	280530
2018-03-23	98.70	100.45	95.10	95.20	305095
2018-03-26	97.55	98.15	94.65	97.90	280395
2018-03-27	98.25	99.90	96.35	97.70	275531
2018-03-28	97.40	98.40	93.45	95.55	242105
2018-03-29	96.80	98.90	96.05	98.45	291091
2018-04-02	98.30	98.35	91.80	92.95	269630
2018-04-03	93.20	96.00	92.80	94.70	209230
2018-04-04	93.60	97.60	92.50	96.85	222642
2018-04-05	97.15	99.05	96.25	97.40	187807
2018-04-06	96.35	99.53	96.15	98.90	363031
2018-04-09	99.25	99.25	94.00	94.70	269130
2018-04-10	96.20	97.15	94.75	96.00	196664
2018-04-11	95.55	96.30	93.95	94.20	129629
2018-04-12	94.45	95.10	93.90	94.30	168484
2018-04-13	95.10	95.65	94.20	95.25	165705
2018-04-16	95.80	98.45	95.30	96.00	128494
2018-04-17	96.35	98.35	94.95	95.35	137995
2018-04-18	95.25	96.60	95.25	95.60	131176
2018-04-19	95.20	95.33	89.80	89.95	194572
2018-04-20	90.00	90.00	86.60	86.95	329063
2018-04-23	87.40	87.80	86.70	87.05	117773
2018-04-24	87.50	87.75	83.75	84.65	278320
2018-04-25	84.85	85.35	82.75	84.80	456554
2018-04-26	85.00	86.15	84.40	86.05	144050
2018-04-27	86.05	86.60	83.45	85.15	281686
2018-04-30	84.80	86.50	82.05	82.20	186172
2018-05-01	82.20	83.98	80.25	83.20	398195
2018-05-02	83.30	84.00	82.65	83.60	197129
2018-05-03	82.50	84.38	81.30	81.90	250012
2018-05-04	81.55	83.00	81.25	81.80	264412
2018-05-07	81.90	84.90	81.75	84.50	180013
2018-05-08	84.45	86.25	84.30	85.45	159081
2018-05-09	85.55	85.55	83.20	83.65	285523
2018-05-10	83.80	84.85	82.40	83.95	265546
2018-05-11	83.50	84.00	81.75	82.15	168223
2018-05-14	82.05	82.95	81.55	81.95	162706
2018-05-15	81.05	82.60	80.85	82.40	177997
2018-05-16	82.60	85.30	82.45	84.75	132070
2018-05-17	84.40	86.85	84.40	86.40	177024
2018-05-18	86.95	91.85	86.95	89.75	350129
2018-05-21	90.25	91.40	88.40	88.60	129969
2018-05-22	88.05	88.05	85.30	85.30	153355
2018-05-23	85.30	86.20	84.15	85.35	138667
2018-05-24	85.35	87.35	84.90	86.50	133569
2018-05-25	86.20	88.55	86.20	88.55	298454
2018-05-29	101.80	108.20	99.33	101.60	1003968
2018-05-30	102.15	103.75	100.88	102.95	422321
2018-05-31	102.90	105.30	102.45	103.10	310549
2018-06-01	103.65	105.20	101.95	102.70	265294
2018-06-04	103.40	104.45	101.80	104.10	219923
2018-06-05	102.65	104.25	101.40	101.65	326687
2018-06-06	101.10	102.50	100.65	102.35	180838
2018-06-07	102.80	103.90	100.10	100.30	143406
2018-06-08	99.95	103.60	99.95	103.50	142434
2018-06-11	103.55	103.75	102.70	103.15	123120
2018-06-12	102.60	104.40	101.35	103.85	193155
2018-06-13	103.65	103.80	99.85	99.90	277067
2018-06-14	99.95	100.85	95.65	96.50	380043
2018-06-15	96.15	99.55	95.61	99.45	273722
2018-06-18	99.00	100.68	98.85	99.30	161978
2018-06-19	99.80	100.40	96.20	97.80	203956
2018-06-20	98.00	99.40	95.45	97.80	361790
2018-06-21	97.65	97.65	95.70	96.00	119926
2018-06-22	96.45	96.45	92.55	93.65	249998
2018-06-25	92.85	93.90	92.00	93.60	157426
2018-06-26	94.15	95.15	93.50	94.40	102392
2018-06-27	94.90	95.60	90.90	90.90	130685
2018-06-28	90.65	90.65	88.60	90.30	178836
2018-06-29	90.75	93.80	90.65	91.55	172238
2018-07-02	91.05	93.00	90.00	92.95	202368
2018-07-03	93.25	93.55	90.00	90.40	157028
2018-07-05	90.85	91.20	88.80	91.05	114556
2018-07-06	91.05	93.85	89.60	93.30	186470
2018-07-09	93.30	94.48	92.95	93.90	144907
2018-07-10	94.30	94.60	92.25	92.35	256922
2018-07-11	91.75	92.65	90.65	90.80	119964
2018-07-12	91.70	92.40	89.85	92.15	152476
2018-07-13	92.00	93.25	90.95	91.70	163996
2018-07-16	91.20	91.20	83.15	84.20	472821
2018-07-17	84.30	86.75	84.30	86.30	189020
2018-07-18	86.10	87.65	85.90	87.50	154624
2018-07-19	87.55	89.10	86.70	87.60	240158
2018-07-20	87.90	87.90	85.90	86.15	180301
2018-07-23	85.85	87.20	84.20	86.45	228349
2018-07-24	87.20	87.20	83.00	83.25	209001
2018-07-25	82.95	82.95	80.84	82.10	218900
2018-07-26	81.85	85.40	81.45	84.80	201980
2018-07-27	84.65	85.00	82.00	82.10	156039
2018-07-30	82.45	84.50	81.70	83.20	143671
2018-07-31	83.15	83.98	82.35	83.45	169832
2018-08-01	83.50	83.85	82.10	83.60	150530
2018-08-02	83.00	84.43	82.80	83.55	70801
2018-08-03	83.50	86.85	83.50	86.50	161135
2018-08-06	86.95	86.95	84.00	84.80	146162
2018-08-07	85.25	85.75	84.50	85.40	89836
2018-08-08	85.35	85.55	84.00	84.95	57160
2018-08-09	85.10	87.15	85.10	85.65	52988
2018-08-10	85.10	85.70	84.05	84.10	91417
2018-08-13	84.15	84.15	81.40	81.60	130076
2018-08-14	81.95	84.10	81.25	83.40	173148
2018-08-15	83.10	83.13	81.15	81.45	78262
2018-08-16	81.95	83.35	81.90	82.55	101381
2018-08-17	82.15	83.68	82.00	83.35	86694
2018-08-20	83.55	84.20	83.05	83.50	83361
2018-08-21	83.55	86.95	83.55	86.60	107660
2018-08-22	86.30	86.76	84.50	84.85	85812
2018-08-23	84.95	84.95	81.20	81.95	148300
2018-08-24	81.95	85.45	81.50	84.95	370580
2018-08-27	97.45	98.48	87.10	89.60	921048
2018-08-28	90.10	90.25	83.85	85.95	352548
2018-08-29	86.05	89.65	85.75	89.00	337878
2018-08-30	89.05	89.50	87.18	88.05	182295
2018-08-31	87.55	87.95	84.60	84.95	191247
2018-09-04	84.70	87.65	83.00	86.55	207396
2018-09-05	86.30	87.90	85.43	86.90	133267
2018-09-06	86.90	87.95	84.70	85.30	148218
2018-09-07	85.25	85.35	83.65	84.05	119592
2018-09-10	84.45	86.23	84.45	85.10	146264
2018-09-11	84.95	84.95	82.66	84.35	147460
2018-09-12	84.50	84.85	83.90	84.60	188718
2018-09-13	85.00	85.40	83.40	83.55	129461
2018-09-14	83.70	84.75	83.40	84.20	187280
2018-09-17	84.20	84.43	82.10	82.20	122283
2018-09-18	82.30	83.15	80.10	83.05	156914
2018-09-19	83.00	85.15	83.00	83.60	175458
2018-09-20	84.20	84.38	82.90	83.55	124553
2018-09-21	83.90	84.05	82.25	83.00	505579
2018-09-24	82.25	83.10	81.05	82.95	198460
2018-09-25	82.95	83.60	81.80	81.90	163478
2018-09-26	81.40	83.75	79.35	79.95	213714
2018-09-27	80.35	81.55	79.55	80.80	161468
2018-09-28	80.30	81.63	77.75	78.45	191289
2018-10-01	79.01	79.34	74.87	75.79	184603
2018-10-02	75.83	77.01	75.07	76.71	182873
2018-10-03	76.87	78.09	76.66	76.94	115519
2018-10-04	76.80	77.45	75.36	76.06	73468
2018-10-05	76.25	76.56	74.35	75.00	157544
2018-10-08	74.46	75.21	74.01	74.69	106627
2018-10-09	74.65	74.65	70.94	71.86	299657
2018-10-10	71.83	72.37	69.51	70.91	355899
2018-10-11	70.39	71.23	68.63	68.79	194435
2018-10-12	69.19	69.40	66.15	66.71	234404
2018-10-15	66.13	68.37	66.13	67.47	161567
2018-10-16	67.30	69.30	65.50	68.89	160790
2018-10-17	68.39	68.39	65.57	66.41	146790
2018-10-18	66.22	66.22	63.97	64.06	178710
2018-10-19	64.12	64.55	62.70	62.92	226222
2018-10-22	62.91	63.75	60.64	62.19	322972
2018-10-23	61.18	63.46	60.68	62.39	330096
2018-10-24	62.70	63.39	59.95	60.01	197224
2018-10-25	60.47	62.08	60.34	60.76	186216
2018-10-26	59.27	59.46	55.99	58.43	388247
2018-10-29	58.16	60.49	56.58	57.03	170704
2018-10-30	57.04	60.62	55.03	60.03	143903
2018-10-31	60.75	61.13	60.01	60.44	124395
2018-11-01	60.81	65.30	60.58	64.33	163875
2018-11-02	64.70	67.35	64.27	65.47	164805
2018-11-05	65.67	65.76	63.90	64.92	97003
2018-11-06	64.63	65.58	63.04	64.65	138467
2018-11-07	64.97	65.92	62.54	65.47	122260
2018-11-08	65.08	66.89	63.12	63.38	138015
2018-11-09	62.70	65.74	61.17	61.58	114290
2018-11-12	61.60	62.23	60.24	60.42	104992
2018-11-13	60.79	63.78	60.53	62.01	113812
2018-11-14	62.61	64.26	62.39	62.62	123855
2018-11-15	62.02	63.57	61.00	62.76	128057
2018-11-16	61.94	63.93	61.72	63.70	153660
2018-11-19	63.27	64.76	62.59	62.80	137300
2018-11-20	62.23	65.42	61.29	64.11	177533
2018-11-21	64.85	68.02	63.64	66.09	151590
2018-11-23	65.92	69.22	65.92	67.45	81478
2018-11-26	68.19	68.88	66.92	67.94	153457
2018-11-27	67.10	67.65	65.02	65.84	156545
2018-11-28	66.28	68.62	63.27	67.90	229222
2018-11-29	64.70	69.42	60.67	66.85	372586
2018-11-30	65.77	67.19	63.93	66.89	431160
2018-12-03	68.58	69.80	65.66	66.54	258948
2018-12-04	66.43	66.82	62.15	62.36	231876
2018-12-06	61.25	63.50	60.72	62.29	257764
2018-12-07	62.74	64.61	61.30	61.60	144909
2018-12-10	61.78	62.08	59.80	59.95	262834
2018-12-11	60.98	61.27	57.00	57.85	207480
2018-12-12	58.94	60.93	58.94	59.40	175114
2018-12-13	60.25	62.14	58.65	58.90	152700
2018-12-14	58.50	59.69	58.50	58.65	148527
2018-12-17	58.35	60.16	57.58	58.06	156537
2018-12-18	58.32	59.55	57.53	57.96	186195
2018-12-19	58.21	61.21	57.96	58.65	216535
2018-12-20	58.58	59.30	54.94	55.27	272273
2018-12-21	55.51	61.89	55.02	55.67	633510
2018-12-24	55.09	55.91	53.47	53.76	112095
2018-12-26	54.13	56.75	53.35	56.50	179546
2018-12-27	55.43	57.00	54.72	56.94	143777
2018-12-28	57.01	57.85	55.87	57.04	127299
2018-12-31	57.17	57.17	55.13	55.68	174995
2019-01-02	54.60	58.57	54.01	58.29	171983
2019-01-03	57.71	59.13	55.91	57.94	181115
2019-01-04	58.87	62.56	57.90	62.28	178484
2019-01-07	62.11	66.11	61.39	65.30	326791
2019-01-08	65.70	66.85	64.97	66.05	269602
2019-01-09	66.19	67.88	65.19	66.64	211212
2019-01-10	66.21	67.71	65.79	66.80	239279
2019-01-11	66.10	67.72	64.51	67.56	253606
2019-01-14	66.81	68.89	65.99	67.85	155840
2019-01-15	67.81	67.81	65.34	67.00	183077
2019-01-16	67.01	68.79	66.56	66.84	226504
2019-01-17	66.29	69.21	66.29	69.12	153857
2019-01-18	69.37	71.39	68.81	69.75	147328
2019-01-22	69.05	69.83	67.26	67.93	144433
2019-01-23	68.12	69.45	65.81	67.33	143180
2019-01-24	67.34	68.81	66.71	66.77	155959
2019-01-25	67.64	69.99	67.46	67.50	211268
2019-01-28	66.52	68.65	66.46	67.43	210239
2019-01-29	67.33	68.11	65.46	67.35	270508
2019-01-30	67.72	67.73	65.76	67.52	232654
2019-01-31	67.26	70.77	67.23	69.95	282848
2019-02-01	69.81	70.56	69.11	69.27	151430
2019-02-04	69.28	70.65	68.11	70.02	109354
2019-02-05	70.00	70.41	69.02	70.00	153746
2019-02-06	70.00	70.85	69.56	69.72	143801
2019-02-07	69.73	70.55	68.48	68.89	107139
2019-02-08	68.50	69.56	68.17	68.99	124988
2019-02-11	69.27	72.57	69.15	72.02	304456
2019-02-12	72.50	76.66	72.38	75.50	262471
2019-02-13	76.12	82.85	75.32	76.25	687323
2019-02-14	75.99	77.12	74.38	76.17	144626
2019-02-15	76.32	78.94	75.95	78.86	139111
2019-02-19	78.45	82.69	78.24	81.41	205962
2019-02-20	81.44	83.93	80.78	83.39	268016
2019-02-21	83.90	85.35	83.23	85.17	261558
2019-02-22	86.15	86.15	84.39	85.63	210413
2019-02-25	86.00	89.18	85.99	86.78	344708
2019-02-26	87.00	92.99	86.22	86.70	402050
2019-02-27	87.09	89.20	86.23	87.23	251921
2019-02-28	87.24	87.74	85.17	85.20	203711
2019-03-01	86.95	87.91	85.03	86.18	375853
2019-03-04	86.05	87.41	85.95	86.10	194683
2019-03-05	86.37	86.37	82.80	82.84	179446
2019-03-06	82.87	84.15	81.17	81.30	250769
2019-03-07	81.31	81.44	79.42	79.71	152570
2019-03-08	79.25	80.27	78.94	79.89	120500
2019-03-11	80.10	80.94	79.68	80.94	212036
2019-03-12	81.00	81.51	79.95	80.64	92208
2019-03-13	80.99	81.93	79.42	80.33	120485
2019-03-14	80.17	80.74	79.57	80.00	160349
2019-03-15	80.34	81.78	79.66	79.84	304758
2019-03-18	80.11	81.09	79.63	80.39	146526
2019-03-19	80.67	81.03	79.33	79.53	112184
2019-03-20	79.54	79.95	77.05	77.84	155983
2019-03-21	77.52	79.90	77.29	78.41	131013
2019-03-22	77.70	77.71	75.60	75.98	146919
2019-03-25	75.66	79.09	74.81	78.52	180366
2019-03-26	79.18	83.12	77.45	78.38	107794
2019-03-27	78.38	80.30	77.79	79.61	166088
2019-03-28	79.85	81.24	79.85	81.05	101975
2019-03-29	81.85	83.00	81.85	82.63	168039
2019-04-01	83.33	84.93	82.63	83.03	323758
2019-04-02	83.41	83.51	81.27	81.88	139267
2019-04-03	82.60	84.06	82.19	82.65	73436
2019-04-04	82.87	85.89	82.40	85.72	212074
2019-04-05	85.81	87.98	85.81	87.36	131561
2019-04-08	86.96	88.40	86.67	88.23	97556
2019-04-09	87.78	87.78	85.35	85.64	67924
2019-04-10	85.75	86.92	85.18	86.81	118800
2019-04-11	86.75	88.32	86.00	88.28	63401
2019-04-12	88.91	89.48	87.59	88.14	128252
2019-04-15	88.54	88.91	87.59	88.45	98661
2019-04-16	88.60	90.65	88.60	89.88	136445
2019-04-17	90.18	90.76	88.38	89.17	132922
2019-04-18	89.00	89.98	87.91	88.40	193881
2019-04-22	88.75	88.75	86.45	86.59	109097
2019-04-23	86.76	89.19	86.76	88.35	237632
2019-04-24	88.10	88.49	86.71	87.90	115712
2019-04-25	87.42	89.77	86.95	89.76	131070
2019-04-26	89.74	91.19	89.08	89.83	117014
2019-04-29	90.03	90.58	89.27	89.91	95610
2019-04-30	89.98	90.85	88.95	89.93	133916
2019-05-01	90.54	91.00	88.94	89.27	271826
2019-05-02	89.00	89.55	87.81	88.87	80788
2019-05-03	89.00	92.64	88.75	92.58	183231
2019-05-06	90.78	92.83	89.75	92.27	179792
2019-05-07	91.33	92.24	90.14	91.16	89255
2019-05-08	91.28	92.36	88.41	88.48	288859
2019-05-09	87.56	90.75	87.56	90.40	151807
2019-05-10	90.09	91.32	88.60	91.15	75258
2019-05-13	89.19	90.42	87.98	88.47	80348
2019-05-14	88.48	90.91	87.71	90.16	60783
2019-05-15	89.25	91.56	89.25	90.32	77196
2019-05-16	90.54	91.14	89.74	90.33	81718
2019-05-17	89.63	90.68	88.06	88.56	121549
2019-05-20	88.00	88.78	86.73	86.84	98987
2019-05-21	87.43	88.60	86.88	88.49	140241
2019-05-22	87.68	89.47	86.39	86.95	98464
2019-05-23	86.25	86.75	83.48	84.13	84472
2019-05-24	84.70	86.02	84.13	85.39	137390
2019-05-28	82.85	88.00	74.16	75.90	756158
2019-05-29	76.75	78.46	72.96	74.25	378909
2019-05-30	74.08	74.93	72.40	74.40	186933
2019-05-31	73.17	73.82	71.85	72.49	183294
2019-06-03	72.45	74.30	72.03	74.04	212215
2019-06-04	74.74	77.12	74.72	76.78	149615
2019-06-05	76.83	77.72	75.35	76.18	117727
2019-06-06	75.99	77.24	74.91	77.04	80250
2019-06-07	76.86	78.51	76.31	77.65	106363
2019-06-10	77.82	79.65	77.82	78.52	87290
2019-06-11	79.37	80.57	77.54	78.00	119763
2019-06-12	77.80	80.44	77.07	79.35	112407
2019-06-13	79.57	81.15	79.32	80.50	134015
2019-06-14	80.29	80.59	79.28	79.86	67522
2019-06-17	79.79	80.15	78.00	78.20	120265
2019-06-18	78.98	79.80	77.23	78.32	86426
2019-06-19	78.55	78.92	76.94	78.68	63331
2019-06-20	79.83	80.02	77.96	79.56	93945
2019-06-21	79.08	80.12	77.85	78.48	131796
2019-06-24	78.55	80.13	78.18	78.21	102641
2019-06-25	78.25	79.16	77.43	77.83	90403
2019-06-26	78.14	79.93	78.14	78.93	188085
2019-06-27	79.20	82.42	78.78	82.22	87552
2019-06-28	82.34	85.01	82.34	84.62	380017
2019-07-01	85.96	86.68	82.48	83.26	121827
2019-07-02	82.67	83.67	82.00	83.62	79791
2019-07-03	83.56	84.85	83.11	84.27	50492
2019-07-05	83.67	84.57	82.45	84.37	54680
2019-07-08	84.08	84.72	81.76	82.47	132721
2019-07-09	81.88	82.37	80.45	82.12	88228
2019-07-10	82.75	83.02	81.08	82.49	129239
2019-07-11	82.81	83.59	81.22	81.84	97113
2019-07-12	82.26	85.33	81.66	84.67	104456
2019-07-15	85.04	85.04	83.13	84.65	78065
2019-07-16	84.85	86.63	83.98	85.31	109227
2019-07-17	85.34	86.19	83.32	83.81	108510
2019-07-18	83.85	84.20	82.56	83.71	70137
2019-07-19	83.69	84.82	82.50	82.50	111801
2019-07-22	82.80	83.28	79.95	80.44	123423
2019-07-23	81.25	84.27	80.44	81.99	99218
2019-07-24	81.78	84.69	81.78	84.53	178645
2019-07-25	84.80	86.64	83.69	84.02	71538
2019-07-26	84.17	86.08	83.84	85.63	86282
2019-07-29	85.89	85.93	83.10	83.61	102238
2019-07-30	82.92	85.64	82.76	85.35	165271
2019-07-31	85.63	87.15	84.58	84.85	129034
2019-08-01	84.91	85.78	81.03	81.28	94769
2019-08-02	80.87	82.12	79.83	80.81	111016
2019-08-05	79.45	80.27	76.62	77.96	140567
2019-08-06	78.74	80.62	76.54	79.34	176728
2019-08-07	77.84	82.36	77.80	81.52	108859
2019-08-08	82.36	84.18	82.36	83.87	77907
2019-08-09	83.74	83.74	80.76	80.81	117466
2019-08-12	80.57	82.29	78.62	78.84	69519
2019-08-13	78.72	81.49	78.65	78.90	127163
2019-08-14	77.35	77.35	75.27	75.85	106002
2019-08-15	76.05	76.55	72.68	73.65	109530
2019-08-16	74.74	75.85	74.56	75.20	216881
2019-08-19	76.56	77.99	75.24	75.29	103840
2019-08-20	75.19	76.40	72.62	75.43	142444
2019-08-21	76.60	77.77	75.05	75.62	222585
2019-08-22	75.70	76.21	74.13	74.79	188892
2019-08-23	74.56	74.56	71.21	71.73	215127
2019-08-26	73.28	73.28	70.92	72.79	239091
2019-08-27	78.00	80.47	74.33	77.30	455986
2019-08-28	76.92	80.20	76.01	78.91	370651
2019-08-29	79.56	82.89	79.25	82.20	315544
2019-08-30	82.20	83.20	81.55	82.37	422230
2019-09-03	81.81	82.71	79.66	81.08	247868
2019-09-04	82.27	83.60	81.50	83.27	202269
2019-09-05	84.74	86.68	83.79	84.63	176127
2019-09-06	84.74	85.73	83.85	84.16	146727
2019-09-09	84.54	87.30	84.47	87.25	172946
2019-09-10	87.31	90.06	86.89	88.68	152580
2019-09-11	85.66	88.97	84.35	88.49	149532
2019-09-12	88.65	89.74	87.80	88.80	138904
2019-09-13	89.36	91.64	89.22	89.34	133231
2019-09-16	88.75	91.54	88.02	90.10	231020
2019-09-17	89.49	90.37	88.67	89.30	144165
2019-09-18	89.04	89.41	87.38	88.27	186280
2019-09-19	88.19	89.12	87.35	87.53	228577
2019-09-20	87.46	87.75	84.00	84.51	443559
2019-09-23	83.92	85.11	82.92	84.45	106606
2019-09-24	84.75	85.95	83.91	85.22	198623
2019-09-25	85.20	86.97	84.42	86.59	233875
2019-09-26	86.54	87.85	85.72	86.59	107028
2019-09-27	86.71	87.58	85.78	86.11	74012
2019-09-30	86.54	89.28	86.54	88.91	180298
2019-10-01	88.92	90.39	87.19	88.02	126718
2019-10-02	87.15	89.53	85.57	88.65	190949
2019-10-03	88.35	90.18	86.51	90.13	164011
2019-10-04	89.95	91.98	89.65	91.56	110486
2019-10-07	91.16	92.17	90.06	91.41	148390
2019-10-08	90.42	92.35	89.35	92.09	176031
2019-10-09	93.12	95.25	92.41	94.58	288993
2019-10-10	95.20	96.00	94.84	95.38	249577
2019-10-11	96.59	97.96	95.53	95.61	171958
2019-10-14	95.21	96.11	91.82	94.48	128103
2019-10-15	94.34	95.52	92.57	94.55	142819
2019-10-16	93.93	95.82	90.43	95.26	127173
2019-10-17	95.59	96.90	95.35	95.92	142945
2019-10-18	95.51	96.81	95.27	96.47	103524
2019-10-21	97.43	98.30	96.50	97.11	163278
2019-10-22	97.25	98.05	95.52	98.02	95831
2019-10-23	97.63	98.16	96.08	97.60	108281
2019-10-24	97.76	99.20	97.28	99.00	113687
2019-10-25	98.76	101.18	96.61	100.39	154444
2019-10-28	100.92	101.69	99.40	101.19	206493
2019-10-29	100.75	102.00	99.04	99.22	150382
2019-10-30	99.19	99.19	97.80	98.66	151371
2019-10-31	98.44	99.25	97.62	99.16	168502
2019-11-01	99.61	101.62	99.31	99.59	127766
2019-11-04	100.14	100.60	98.22	100.18	111560
2019-11-05	100.20	100.68	98.69	99.14	122138
2019-11-06	98.85	99.95	97.64	99.49	127971
2019-11-07	100.35	100.89	98.60	99.32	104948
2019-11-08	98.77	99.60	98.37	99.40	65158
2019-11-11	98.81	99.51	98.20	99.23	98748
2019-11-12	99.12	100.55	95.50	99.77	146487
2019-11-13	99.12	100.17	97.79	99.56	140400
2019-11-14	99.42	102.08	98.90	101.87	133736
2019-11-15	102.86	102.86	100.26	100.92	163589
2019-11-18	100.70	101.97	99.09	101.71	97690
2019-11-19	101.77	102.73	100.65	102.26	133882
2019-11-20	101.60	103.06	101.15	102.47	161295
2019-11-21	102.16	102.36	100.65	102.00	136932
2019-11-22	101.81	103.06	100.18	101.77	141709
2019-11-25	101.95	105.66	101.70	105.35	194024
2019-11-26	105.96	108.00	102.27	103.08	360191
2019-11-27	103.98	105.27	103.25	105.04	128461
2019-11-29	104.19	104.27	102.81	102.90	55581
2019-12-02	102.84	102.91	101.20	102.35	166752
2019-12-03	101.16	103.54	101.05	102.69	143640
2019-12-04	103.22	104.31	102.74	102.98	121946
2019-12-05	103.38	103.91	102.50	103.26	179655
2019-12-06	104.00	105.38	103.92	104.52	130922
2019-12-09	104.21	104.65	103.33	104.34	97414
2019-12-10	104.05	105.43	103.75	104.93	90516
2019-12-11	105.23	106.30	104.01	106.20	110291
2019-12-12	105.95	108.60	105.79	107.36	119890
2019-12-13	106.94	108.38	106.44	107.17	100181
2019-12-16	107.37	108.62	107.07	107.38	120643
2019-12-17	107.28	108.58	106.87	108.46	113201
2019-12-18	108.45	109.18	106.75	108.46	99954
2019-12-19	108.45	109.31	105.79	106.57	94425
2019-12-20	106.65	106.66	103.92	104.90	677289
2019-12-23	105.39	105.62	104.01	104.24	73854
2019-12-24	104.55	106.47	103.73	106.46	37440
2019-12-26	106.73	106.73	104.51	105.22	40708
2019-12-27	105.61	105.61	104.56	104.94	61150
2019-12-30	104.89	104.94	103.35	104.37	62720
2019-12-31	104.01	105.18	103.91	104.51	74328
2020-01-02	105.10	105.10	102.85	104.65	76072
2020-01-03	103.70	105.03	102.36	105.02	83251
2020-01-06	104.43	106.28	103.07	106.01	98146
2020-01-07	105.53	106.35	104.74	105.32	126716
2020-01-08	105.64	107.65	105.64	106.81	59128
2020-01-09	106.96	107.79	106.37	107.39	83325
2020-01-10	107.10	108.35	106.70	107.77	70832
2020-01-13	108.00	109.29	107.55	108.75	65561
2020-01-14	108.73	110.79	108.28	109.95	78986
2020-01-15	110.00	112.35	110.00	111.41	75636
2020-01-16	112.00	113.41	111.40	112.85	73491
2020-01-17	113.49	113.99	112.55	112.96	79462
2020-01-21	112.54	114.50	112.54	114.02	85413
2020-01-22	114.63	115.05	114.05	114.16	56387
2020-01-23	114.19	115.61	113.09	114.83	89877
2020-01-24	115.26	115.26	112.27	113.58	89743
2020-01-27	111.77	113.75	110.53	112.18	118348
2020-01-28	112.67	114.53	111.72	113.52	52431
2020-01-29	114.07	114.87	113.23	113.32	67545
2020-01-30	112.59	114.69	111.97	113.63	62594
2020-01-31	113.12	113.51	109.54	109.65	76581
2020-02-03	110.05	111.41	109.17	109.30	63564
2020-02-04	110.72	111.62	110.16	111.43	59711
2020-02-05	112.66	114.79	112.13	114.68	47069
2020-02-06	115.29	115.65	114.44	115.31	48077
2020-02-07	114.85	115.30	113.35	113.63	36780
2020-02-10	113.50	114.61	112.85	114.49	76240
2020-02-11	114.92	115.76	114.01	114.26	53501
2020-02-12	115.13	115.74	113.76	114.69	67241
2020-02-13	114.41	116.00	114.41	114.87	70263
2020-02-14	115.03	116.42	114.19	115.54	62351
2020-02-18	115.41	116.18	113.55	115.70	55837
2020-02-19	116.04	116.51	114.86	115.34	49336
2020-02-20	115.28	117.70	114.51	116.45	61381
2020-02-21	116.37	116.37	114.03	114.71	46423
2020-02-24	110.96	116.80	104.42	116.24	153661
2020-02-25	102.70	104.80	97.56	98.47	334307
2020-02-26	98.32	99.48	93.74	94.00	188998
2020-02-27	91.31	91.39	84.66	84.89	148379
2020-02-28	81.16	84.23	80.71	83.77	179433
2020-03-02	84.71	86.84	83.10	86.74	143053
2020-03-03	89.37	92.43	86.14	86.83	183795
2020-03-04	88.47	93.48	86.80	93.34	119211
2020-03-05	90.49	91.55	87.82	88.64	145308
2020-03-06	84.88	85.67	80.91	83.87	104793
2020-03-09	79.35	80.81	76.03	77.03	114030
2020-03-10	80.23	80.23	71.30	73.99	211386
2020-03-11	71.39	72.59	69.22	70.21	99443
2020-03-12	64.70	64.70	53.32	53.34	194541
2020-03-13	56.43	57.90	50.33	57.81	162472
2020-03-16	56.73	62.39	47.00	47.56	136613
2020-03-17	48.72	50.30	45.17	50.15	177404
2020-03-18	48.37	49.28	37.47	39.91	176670
2020-03-19	39.46	48.70	36.86	47.79	163788
2020-03-20	48.15	50.03	42.58	43.02	188242
2020-03-23	43.41	44.20	35.30	35.89	203278
2020-03-24	38.71	50.01	38.71	49.44	168148
2020-03-25	50.71	58.24	48.25	57.35	189137
2020-03-26	58.43	60.55	52.25	52.75	212698
2020-03-27	50.05	50.05	46.40	46.50	153454
2020-03-30	46.88	48.55	44.58	47.36	139410
2020-03-31	47.07	47.33	44.85	45.57	174162
2020-04-01	43.28	44.78	41.82	42.11	129976
2020-04-02	41.21	43.04	39.33	41.49	115935
2020-04-03	40.94	41.29	35.98	37.54	140855
2020-04-06	39.89	46.85	39.89	45.96	235317
2020-04-07	48.68	50.50	45.75	47.27	118598
2020-04-08	49.02	51.59	46.87	49.72	209840
2020-04-09	50.91	53.55	50.42	53.02	202571
2020-04-13	52.62	52.72	49.24	51.05	130634
2020-04-14	52.96	53.84	50.82	52.48	207089
2020-04-15	50.18	51.84	49.08	49.49	110494
2020-04-16	47.23	47.62	40.47	41.82	311982
2020-04-17	43.97	48.17	43.40	45.86	296885
2020-04-20	44.01	45.90	43.34	44.40	141842
2020-04-21	42.59	43.84	40.53	40.93	133007
2020-04-22	42.28	42.78	41.11	41.36	144183
2020-04-23	42.16	44.05	42.12	42.68	139802
2020-04-24	43.38	43.75	42.11	42.96	100449
2020-04-27	43.73	46.50	43.07	46.20	188411
2020-04-28	47.58	50.03	46.56	49.18	207488
2020-04-29	51.50	54.95	50.55	53.50	341033
2020-04-30	53.03	53.64	50.63	51.41	174734
2020-05-01	49.53	51.40	49.00	50.53	165785
2020-05-04	49.38	50.52	48.42	50.05	166366
2020-05-05	51.13	52.43	50.28	50.38	136148
2020-05-06	50.55	51.47	49.14	49.32	70465
2020-05-07	50.06	51.82	50.06	50.89	92968
2020-05-08	52.44	54.33	52.32	54.12	108622
2020-05-11	53.10	53.10	50.60	51.62	129601
2020-05-12	51.89	52.00	49.01	49.20	160449
2020-05-13	49.20	49.20	45.39	46.63	111285
2020-05-14	45.60	48.90	43.28	48.23	164733
2020-05-15	48.05	51.34	48.05	49.62	150585
2020-05-18	52.37	55.13	52.20	54.83	270780
2020-05-19	54.78	57.29	53.20	53.70	190082
2020-05-20	55.39	57.58	54.87	57.51	244611
2020-05-21	57.44	60.57	57.44	59.21	131858
2020-05-22	60.19	60.99	58.59	60.52	157565
2020-05-26	63.96	68.81	58.37	59.20	296162
2020-05-27	62.34	65.44	61.11	64.94	255167
2020-05-28	66.00	66.57	62.33	62.61	189714
2020-05-29	61.38	63.55	60.01	62.76	195528
2020-06-01	63.51	65.94	62.93	64.78	220383
2020-06-02	65.35	67.00	64.04	66.13	120970
2020-06-03	67.55	71.46	67.19	68.59	117055
2020-06-04	68.14	71.54	67.02	68.82	186699
2020-06-05	73.39	77.70	72.79	74.49	137348
2020-06-08	77.29	78.38	73.06	73.62	339551
2020-06-09	71.18	72.70	69.30	71.58	149927
2020-06-10	70.89	70.90	68.39	69.44	107142
2020-06-11	66.99	68.58	63.89	64.26	162527
2020-06-12	67.98	68.75	61.61	65.30	184038
2020-06-15	62.71	71.08	62.45	69.31	167553
2020-06-16	72.58	75.29	71.09	74.38	236022
2020-06-17	74.51	74.61	71.82	72.02	154420
2020-06-18	70.82	73.21	70.70	71.41	123962
2020-06-19	72.82	73.40	69.31	70.60	205248
2020-06-22	70.50	72.31	69.30	72.08	79126
2020-06-23	73.62	75.80	73.62	74.43	134545
2020-06-24	73.25	73.72	67.88	68.81	139389
2020-06-25	67.82	71.16	67.82	71.14	82186
2020-06-26	70.25	71.97	68.81	69.50	531245
2020-06-29	71.46	73.40	70.05	72.72	135029
2020-06-30	71.98	75.96	70.31	75.65	138721
2020-07-01	75.54	77.33	71.51	72.32	146919
2020-07-02	75.17	75.94	71.62	71.85	118295
2020-07-06	73.84	75.00	72.57	74.30	96138
2020-07-07	73.14	74.18	71.93	73.13	109647
2020-07-08	73.72	78.44	71.12	77.78	173779
2020-07-09	77.78	77.78	73.48	73.76	135766
2020-07-10	73.64	75.08	72.79	73.85	91199
2020-07-13	75.15	75.25	71.78	72.02	138662
2020-07-14	72.01	73.53	71.55	73.04	153541
2020-07-15	75.81	76.64	73.99	74.52	148998
2020-07-16	73.71	74.35	73.38	73.85	219470
2020-07-17	74.10	74.41	73.52	73.82	179791
2020-07-20	74.50	75.12	73.15	73.51	112869
2020-07-21	74.80	75.14	72.79	72.79	114481
2020-07-22	72.36	75.80	72.36	75.64	320148
2020-07-23	75.41	79.82	75.41	77.54	206952
2020-07-24	77.74	78.51	76.32	76.86	93171
2020-07-27	76.92	80.19	76.92	80.19	100700
2020-07-28	80.07	80.25	77.95	78.09	111689
2020-07-29	78.18	82.46	78.18	81.94	133039
2020-07-30	80.30	82.79	76.59	82.10	96628
2020-07-31	81.71	82.40	79.28	80.62	130361
2020-08-03	81.46	84.75	81.46	84.46	74710
2020-08-04	84.73	85.90	81.63	83.86	83772
2020-08-05	85.33	86.56	84.38	86.07	91516
2020-08-06	85.98	86.17	84.54	85.54	85201
2020-08-07	85.22	87.80	85.10	87.18	56002
2020-08-10	87.92	90.60	87.61	88.96	79458
2020-08-11	90.45	91.51	88.47	88.99	84255
2020-08-12	90.06	91.41	89.22	90.61	46840
2020-08-13	89.81	91.70	88.86	89.66	92030
2020-08-14	88.84	89.72	87.94	88.60	91314
2020-08-17	89.32	91.85	88.67	91.56	115597
2020-08-18	91.30	91.97	90.65	90.95	127001
2020-08-19	91.10	91.68	90.40	90.76	71367
2020-08-20	89.71	90.49	88.00	89.64	69381
2020-08-21	89.55	92.10	88.95	92.03	76442
2020-08-24	92.52	95.49	92.46	95.14	178420
2020-08-25	92.00	92.00	81.51	88.14	562175
2020-08-26	88.74	91.82	87.49	87.52	178472
2020-08-27	88.56	88.69	86.33	87.16	159711
2020-08-28	88.13	90.33	87.73	90.07	146935
2020-08-31	90.52	91.35	87.23	87.50	157410
2020-09-01	88.43	90.60	87.46	89.88	158813
2020-09-02	89.31	90.00	87.56	88.48	101578
2020-09-03	88.18	88.26	82.99	83.28	169397
2020-09-04	84.63	86.24	81.00	81.77	118160
2020-09-08	80.24	83.38	79.13	81.00	125058
2020-09-09	82.04	82.99	80.40	81.48	110383
2020-09-10	82.09	83.51	81.48	82.13	87802
2020-09-11	82.54	83.97	81.04	82.37	65830
2020-09-14	83.44	85.70	83.02	84.73	113586
2020-09-15	85.46	86.45	85.03	85.21	63987
2020-09-16	86.27	86.27	84.29	84.41	143695
2020-09-17	82.94	85.08	81.70	81.93	105115
2020-09-18	82.92	83.27	77.09	78.45	416579
2020-09-21	76.00	76.88	73.16	74.56	214767
2020-09-22	75.67	77.74	75.14	77.13	203142
2020-09-23	77.20	78.60	74.91	75.08	131114
2020-09-24	74.62	77.05	73.81	74.94	109043
2020-09-25	74.04	76.67	74.00	75.40	110555
2020-09-28	76.75	78.91	76.41	78.30	115398
2020-09-29	78.32	78.65	76.95	77.47	129728
2020-09-30	77.88	80.31	77.86	78.54	123740
2020-10-01	79.03	82.39	78.48	82.13	172520
2020-10-02	80.78	84.47	80.63	83.91	118933
2020-10-05	84.85	86.84	84.77	86.66	137925
2020-10-06	86.35	90.77	86.28	88.24	214327
2020-10-07	89.47	92.30	89.22	90.54	196307
2020-10-08	91.65	92.78	89.39	90.81	136824
2020-10-09	92.35	92.74	91.06	91.84	105293
2020-10-12	91.90	93.00	91.41	92.36	175139
2020-10-13	91.71	91.79	90.02	90.51	116123
2020-10-14	91.19	91.66	89.48	89.99	106748
2020-10-15	88.50	92.69	88.00	92.49	108276
2020-10-16	92.33	93.64	91.34	92.95	107525
2020-10-19	93.33	93.52	90.54	90.82	96891
2020-10-20	91.73	93.98	90.94	91.78	109686
2020-10-21	90.31	91.51	87.21	88.34	89229
2020-10-22	88.86	89.00	85.33	87.00	110007
2020-10-23	87.84	87.84	85.95	86.74	140582
2020-10-26	85.32	85.53	82.17	83.42	90350
2020-10-27	83.13	84.12	82.32	82.73	67870
2020-10-28	80.32	84.32	78.99	81.16	71612
2020-10-29	80.64	84.30	79.92	83.86	87428
2020-10-30	83.19	83.30	80.73	82.61	137501
2020-11-02	83.69	87.28	82.40	87.28	122706
2020-11-03	89.37	90.48	88.50	89.05	116293
2020-11-04	87.26	90.89	83.16	90.66	74651
2020-11-05	91.46	94.39	91.46	92.57	103909
2020-11-06	92.83	92.99	90.31	91.00	66588
2020-11-09	96.02	101.40	89.03	89.25	134118
2020-11-10	90.44	90.81	88.46	88.87	202194
2020-11-11	89.50	89.81	86.89	89.19	94834
2020-11-12	88.75	90.78	86.55	88.23	92145
2020-11-13	89.28	92.56	88.88	91.99	86594
2020-11-16	93.90	96.49	92.78	96.28	155333
2020-11-17	95.51	98.60	93.88	97.82	114587
2020-11-18	98.57	98.57	96.51	96.70	93827
2020-11-19	95.99	99.33	95.69	98.88	119346
2020-11-20	97.66	99.11	97.07	98.45	93017
2020-11-23	99.98	105.35	99.75	104.70	270787
2020-11-24	102.52	103.70	88.79	89.62	436981
2020-11-25	88.82	93.20	88.82	91.65	205395
2020-11-27	91.43	93.81	90.29	92.87	70908
2020-11-30	93.00	93.21	86.58	87.51	205684
2020-12-01	89.32	89.87	87.51	89.13	207690
2020-12-02	88.90	88.90	86.87	87.76	174474
2020-12-03	87.67	89.70	87.16	87.31	151479
2020-12-04	88.12	89.59	87.00	87.57	124899
2020-12-07	87.96	89.64	86.70	89.59	131721
2020-12-08	88.71	89.19	86.62	87.48	124290
2020-12-09	88.55	95.84	88.28	94.67	326373
2020-12-10	93.72	94.33	90.09	93.49	143591
2020-12-11	92.80	95.14	92.80	93.58	107517
2020-12-14	93.93	95.96	93.93	94.61	109341
2020-12-15	95.30	96.02	94.64	95.23	198938
2020-12-16	95.39	95.94	89.69	89.96	158376
2020-12-17	92.37	96.72	91.99	96.50	130722
2020-12-18	96.97	100.00	95.43	95.87	417429
2020-12-21	94.54	95.95	92.35	95.12	114437
2020-12-22	95.08	96.34	93.67	94.35	51822
2020-12-23	94.44	95.09	92.98	93.18	75449
2020-12-24	93.35	95.57	92.73	95.42	34822
2020-12-28	96.21	96.21	93.10	93.41	69985
2020-12-29	93.32	93.50	90.81	92.88	77168
2020-12-30	92.69	95.51	92.69	94.09	60551
2020-12-31	94.23	94.99	92.67	93.85	67666
2021-01-04	94.15	94.35	90.55	92.79	92412
2021-01-05	92.08	94.88	91.40	93.52	116807
2021-01-06	95.09	100.35	93.45	98.99	168438
2021-01-07	99.60	101.46	98.11	100.67	65643
2021-01-08	101.17	101.17	96.33	97.79	81875
2021-01-11	96.11	98.83	96.11	98.24	46613
2021-01-12	98.65	99.78	98.01	99.39	48330
2021-01-13	99.19	99.19	96.74	97.46	45529
2021-01-14	97.47	98.93	96.97	97.42	64270
2021-01-15	95.80	97.59	94.19	96.66	78814
2021-01-19	98.14	98.79	96.80	97.58	58528
2021-01-20	98.29	100.35	98.20	100.01	69009
2021-01-21	99.88	100.41	98.09	98.49	73758
2021-01-22	97.06	98.99	96.23	98.45	93249
2021-01-25	98.03	98.03	93.79	94.89	117794
2021-01-26	95.95	95.95	91.21	91.27	73405
2021-01-27	88.90	89.85	85.85	87.73	145430
2021-01-28	89.07	89.73	87.09	88.70	167558
2021-01-29	88.82	88.82	86.12	86.51	225290
2021-02-01	88.05	88.49	85.24	88.06	144869
2021-02-02	89.18	91.90	88.25	89.31	143813
2021-02-03	88.81	89.97	86.38	89.57	104413
2021-02-04	90.37	92.84	90.37	92.55	142659
2021-02-05	93.26	94.68	91.75	94.04	62034
2021-02-08	94.66	96.74	93.44	95.80	66715
2021-02-09	95.65	97.22	94.22	96.52	82853
2021-02-10	97.62	97.72	94.57	96.19	68331
2021-02-11	96.74	97.60	93.70	96.08	59944
2021-02-12	96.15	98.55	94.00	96.58	106776
2021-02-16	97.54	97.54	90.18	95.59	93503
2021-02-17	94.60	95.96	93.05	94.85	101293
2021-02-18	94.47	94.51	92.70	93.32	99181
2021-02-19	94.48	97.95	92.54	97.20	91075
2021-02-22	96.09	98.69	94.94	97.36	108497
2021-02-23	96.56	96.59	93.06	96.27	64104
2021-02-24	96.32	101.24	95.50	100.88	100859
2021-02-25	98.42	99.01	91.00	95.00	229421
2021-02-26	95.40	95.56	91.88	93.41	158340
2021-03-01	94.60	97.77	93.97	96.32	122614
2021-03-02	96.28	96.60	94.28	94.28	109449
2021-03-03	94.51	95.36	93.02	93.52	84150
2021-03-04	93.69	94.52	89.04	91.10	86224
2021-03-05	92.62	95.06	88.42	94.85	106532
2021-03-08	94.85	98.77	94.26	96.97	178525
2021-03-09	98.16	101.11	96.00	100.57	103357
2021-03-10	101.00	105.59	100.28	105.33	145455
2021-03-11	106.18	106.74	103.89	105.78	123235
2021-03-12	105.02	108.81	104.84	106.36	124121
2021-03-15	105.58	106.71	102.66	105.62	93657
2021-03-16	102.83	104.31	100.57	101.82	94535
2021-03-17	100.63	101.65	99.41	101.06	80904
2021-03-18	100.93	101.46	99.34	99.96	88676
2021-03-19	98.92	101.19	97.59	100.25	216489
2021-03-22	100.81	101.28	96.77	97.15	82053
2021-03-23	95.85	97.92	90.57	90.90	120071
2021-03-24	92.61	95.87	91.15	91.37	123620
2021-03-25	90.60	95.10	89.96	94.41	109436
2021-03-26	95.61	97.29	93.49	97.12	86459
2021-03-29	96.89	98.39	93.33	94.12	115849
2021-03-30	93.95	98.02	92.73	97.09	86327
2021-03-31	97.83	99.94	97.67	98.58	131691
2021-04-01	99.01	99.79	98.43	99.25	75101
2021-04-05	100.25	101.16	98.72	99.40	75625
2021-04-06	99.58	101.88	99.58	100.29	56257
2021-04-07	100.51	101.76	98.59	100.98	80797
2021-04-08	101.28	102.29	99.93	100.37	96296
2021-04-09	100.62	103.20	100.48	102.71	62120
2021-04-12	103.13	103.55	102.29	103.11	66929
2021-04-13	103.00	103.05	100.34	101.52	66952
2021-04-14	101.81	103.47	100.77	102.86	63746
2021-04-15	103.70	104.98	101.52	103.75	75690
2021-04-16	104.81	105.90	103.77	105.19	84722
2021-04-19	105.08	105.13	102.65	103.38	73657
2021-04-20	103.23	103.71	98.18	99.39	66371
2021-04-21	99.06	100.70	98.95	99.83	95488
2021-04-22	99.45	101.36	97.50	99.37	101787
2021-04-23	99.97	101.82	99.00	101.19	58014
2021-04-26	101.97	104.27	101.31	102.15	58037
2021-04-27	101.43	104.80	101.26	104.22	84455
2021-04-28	104.06	104.46	101.59	101.77	50630
2021-04-29	101.88	104.54	101.82	102.22	65508
2021-04-30	101.06	101.77	99.29	99.46	64733
2021-05-03	100.33	101.84	99.55	101.54	101679
2021-05-04	100.83	100.83	98.12	98.72	49290
2021-05-05	99.51	99.95	97.92	98.90	35237
2021-05-06	98.50	100.01	97.79	99.20	83523
2021-05-07	99.36	104.56	99.27	104.37	117341
2021-05-10	104.37	105.21	103.34	103.47	73735
2021-05-11	100.43	101.13	99.22	100.44	44082
2021-05-12	99.66	99.66	94.00	94.11	108126
2021-05-13	95.04	97.48	95.04	96.66	75684
2021-05-14	97.48	97.63	96.40	97.36	67482
2021-05-17	96.51	96.51	93.88	95.84	68329
2021-05-18	96.08	96.08	92.98	93.06	46733
2021-05-19	91.32	93.49	89.93	92.83	71769
2021-05-20	92.50	93.46	91.48	92.95	90560
2021-05-21	94.24	94.90	93.08	94.00	65956
2021-05-24	93.88	94.87	93.74	93.85	46651
2021-05-25	93.62	95.48	93.22	93.67	79211
2021-05-26	93.57	95.50	93.00	95.02	75136
2021-05-27	89.02	92.89	88.03	88.48	198569
2021-05-28	88.30	88.37	84.57	86.92	202700
2021-06-01	87.63	90.34	86.84	88.73	175100
2021-06-02	88.71	89.10	84.27	85.59	195141
2021-06-03	84.74	86.11	84.39	85.41	104394
2021-06-04	85.10	85.76	84.07	84.70	115570
2021-06-07	84.80	85.31	82.27	85.12	138040
2021-06-08	84.98	85.95	82.84	84.88	136610
2021-06-09	84.74	85.13	83.10	83.17	106089
2021-06-10	83.62	84.00	82.52	82.83	123948
2021-06-11	83.60	84.40	82.97	83.82	102592
2021-06-14	84.00	84.31	82.51	82.73	135571
2021-06-15	83.22	84.67	82.39	83.96	91456
2021-06-16	83.62	84.41	82.43	82.49	99697
2021-06-17	82.49	82.72	80.46	82.05	118499
2021-06-18	80.51	83.22	79.98	81.95	236680
2021-06-21	82.75	83.08	81.98	82.03	153835
2021-06-22	85.00	85.80	83.43	84.60	199224
2021-06-23	84.09	85.41	83.08	83.11	85151
2021-06-24	83.25	84.38	82.16	84.23	79863
2021-06-25	84.45	84.86	82.13	82.27	223361
2021-06-28	82.01	83.05	81.29	82.63	82338
2021-06-29	82.81	83.92	82.39	82.87	140174
2021-06-30	82.44	82.78	81.26	81.69	180821
2021-07-01	81.91	82.10	81.32	81.44	122504
2021-07-02	81.49	81.49	79.79	80.82	102628
2021-07-06	80.76	80.76	77.06	78.08	97719
2021-07-07	77.75	79.15	77.38	78.46	85693
2021-07-08	77.13	77.39	75.57	76.12	118252
2021-07-09	77.18	78.57	76.89	77.89	83819
2021-07-12	77.94	78.17	76.32	77.72	69233
2021-07-13	77.48	78.58	76.21	76.38	100189
2021-07-14	76.66	76.71	75.05	76.12	81982
2021-07-15	75.40	76.82	75.40	76.10	63121
2021-07-16	76.70	77.37	74.66	74.95	67374
2021-07-19	73.49	74.87	72.43	72.94	116634
2021-07-20	73.39	76.58	73.39	75.30	129159
2021-07-21	75.96	77.27	75.54	76.01	79965
2021-07-22	75.80	75.80	74.11	74.26	63704
2021-07-23	75.29	76.06	74.42	75.98	71473
2021-07-26	75.94	76.28	74.15	74.26	70549
2021-07-27	73.80	75.12	73.25	73.89	65253
2021-07-28	74.29	77.21	73.16	74.40	80873
2021-07-29	75.28	76.27	74.68	75.59	107153
2021-07-30	75.27	76.15	74.11	74.25	121609
2021-08-02	74.56	75.93	74.16	74.36	85380
2021-08-03	74.52	75.10	73.68	74.95	119068
2021-08-04	74.42	74.99	72.94	73.06	144467
2021-08-05	73.52	74.60	73.27	73.48	76834
2021-08-06	74.20	74.20	73.06	73.11	56148
2021-08-09	73.32	73.94	72.28	72.76	105113
2021-08-10	72.90	74.93	72.90	74.82	63200
2021-08-11	75.91	76.80	74.82	76.80	58597
2021-08-12	76.80	77.69	76.78	77.47	89292
2021-08-13	77.50	79.21	77.50	79.00	141591
2021-08-16	78.82	79.86	78.12	79.25	107558
2021-08-17	79.00	79.43	77.17	78.24	160702
2021-08-18	78.20	80.21	78.20	78.48	138625
2021-08-19	77.73	77.73	76.15	77.05	103802
2021-08-20	76.82	79.36	76.80	79.15	87627
2021-08-23	79.48	79.48	77.50	78.50	65352
2021-08-24	78.46	80.79	78.46	79.70	59008
2021-08-25	79.44	80.78	79.27	80.03	88915
2021-08-26	80.12	80.22	78.49	78.66	85284
2021-08-27	78.59	82.88	78.59	82.49	126612
2021-08-30	82.50	82.50	80.15	80.40	109691
2021-08-31	69.80	73.73	67.42	70.46	784183
2021-09-01	70.77	71.39	68.56	69.91	287754
2021-09-02	69.92	70.50	69.63	69.90	176777
2021-09-03	69.54	70.02	68.27	69.29	113577
2021-09-07	69.01	70.17	68.61	68.67	121882
2021-09-08	68.55	68.66	67.39	68.50	131361
2021-09-09	68.97	69.33	67.68	67.79	104173
2021-09-10	68.30	68.30	65.73	65.75	109996
2021-09-13	66.46	67.15	66.05	66.43	164605
2021-09-14	66.75	67.15	64.46	64.95	111445
2021-09-15	64.82	65.40	64.21	65.05	149114
2021-09-16	65.10	65.86	64.08	65.46	214456
2021-09-17	66.39	66.97	65.29	66.39	373649
2021-09-20	65.39	66.09	64.47	65.87	169024
2021-09-21	66.48	66.48	64.17	64.91	105735
2021-09-22	65.69	67.45	64.59	66.83	92354
2021-09-23	67.51	67.96	67.02	67.13	119451
2021-09-24	66.90	67.29	66.25	66.25	77159
2021-09-27	66.46	68.99	66.46	68.20	87950
2021-09-28	67.90	67.90	66.25	66.28	84525
2021-09-29	66.45	67.52	66.00	67.09	70869
2021-09-30	67.16	68.12	65.18	65.37	122468
2021-10-01	65.74	67.50	65.42	67.00	135813
2021-10-04	66.84	68.75	66.48	67.21	153793
2021-10-05	67.36	67.78	66.32	66.97	125856
2021-10-06	66.32	67.10	65.39	67.00	175439
2021-10-07	67.48	68.65	67.48	67.88	133070
2021-10-08	67.98	68.31	67.44	67.59	65752
2021-10-11	67.61	68.20	67.09	67.68	86419
2021-10-12	67.71	68.19	67.19	67.82	85748
2021-10-13	67.82	67.82	66.82	67.67	86481
2021-10-14	68.31	68.89	67.78	68.24	89043
2021-10-15	69.27	69.59	67.77	67.77	141816
2021-10-18	67.67	69.03	66.84	68.33	111349
2021-10-19	68.76	68.93	67.83	68.08	76518
2021-10-20	67.93	69.27	67.91	68.78	62120
2021-10-21	68.94	69.57	68.27	69.45	135757
2021-10-22	69.33	70.59	68.79	68.88	108556
2021-10-25	69.12	70.18	68.73	69.69	113529
2021-10-26	69.88	69.88	69.00	69.13	115479
2021-10-27	69.14	70.25	68.27	68.36	103883
2021-10-28	68.61	69.61	68.61	69.09	90486
2021-10-29	68.97	69.92	67.92	68.74	104931
2021-11-01	70.42	71.26	68.97	70.41	91087
2021-11-02	70.56	70.88	69.92	70.83	61759
2021-11-03	70.51	73.57	70.16	72.67	108446
2021-11-04	70.59	74.00	70.59	73.09	79629
2021-11-05	74.18	75.93	73.83	75.20	99902
2021-11-08	75.85	76.36	73.86	73.86	68098
2021-11-09	73.95	74.97	73.87	74.30	60812
2021-11-10	74.27	74.68	73.05	73.36	58713
2021-11-11	73.57	73.91	73.03	73.20	57763
2021-11-12	73.58	74.73	73.13	74.50	86637
2021-11-15	75.02	75.46	73.65	73.86	59078
2021-11-16	73.84	75.18	73.46	75.17	54491
2021-11-17	72.31	72.90	69.86	71.14	169023
2021-11-18	71.29	72.01	70.03	70.64	135238
2021-11-19	69.98	72.08	69.98	71.39	103534
2021-11-22	71.68	73.22	71.50	71.63	127617
2021-11-23	67.06	68.44	65.63	67.79	281573
2021-11-24	67.73	68.53	66.44	68.32	89364
2021-11-26	66.21	69.59	63.90	64.67	103562
2021-11-29	65.36	65.92	62.67	62.78	180193
2021-11-30	63.36	63.69	60.70	61.64	244356
2021-12-01	63.67	65.27	62.36	62.41	235277
2021-12-02	61.88	65.89	61.88	65.28	134519
2021-12-03	65.54	65.99	64.12	65.68	133210
2021-12-06	67.23	69.36	66.55	68.00	145456
2021-12-07	68.57	69.11	67.44	67.80	120898
2021-12-08	67.98	68.16	67.20	67.31	73683
2021-12-09	66.64	66.78	65.25	66.06	96857
2021-12-10	66.29	66.67	64.65	65.08	205453
2021-12-13	65.06	65.72	63.23	64.18	176678
2021-12-14	64.31	65.28	63.09	64.01	175629
2021-12-15	63.92	64.49	62.40	64.27	173244
2021-12-16	65.05	65.10	62.37	62.70	124629
2021-12-17	62.77	63.36	60.24	60.90	735875
2021-12-20	59.94	60.00	56.29	56.99	204106
2021-12-21	58.32	62.42	58.24	62.10	263503
2021-12-22	62.33	62.95	61.71	61.91	135883
2021-12-23	62.44	63.05	62.21	62.59	108930
2021-12-27	62.88	64.88	61.64	64.76	195165
2021-12-28	64.81	65.78	64.66	64.70	96706
2021-12-29	64.48	65.30	64.33	64.58	59935
2021-12-30	64.87	66.61	63.99	64.26	135336
2021-12-31	64.74	65.92	63.97	65.20	93345
2022-01-03	66.29	66.35	63.99	64.22	129563
2022-01-04	64.36	66.49	64.36	66.30	98705
2022-01-05	66.45	68.48	65.52	66.05	132102
2022-01-06	65.67	66.30	64.62	65.64	71439
2022-01-07	65.81	65.81	62.44	62.59	86317
2022-01-10	62.13	63.61	61.22	63.59	113498
2022-01-11	63.74	64.94	62.03	64.88	94451
2022-01-12	65.68	66.47	64.37	64.93	98690
2022-01-13	65.48	66.65	64.84	65.12	80090
2022-01-14	64.31	64.85	63.95	64.77	72414
2022-01-18	64.11	64.64	62.60	62.71	198961
2022-01-19	62.90	64.82	60.39	60.45	147699
2022-01-20	61.00	62.09	59.72	59.85	112193
2022-01-21	59.05	61.25	59.00	59.63	118584
2022-01-24	58.51	63.34	57.84	63.23	156070
2022-01-25	62.14	62.45	60.12	61.57	62590
2022-01-26	62.06	63.17	59.10	59.66	90406
2022-01-27	60.31	60.95	57.65	58.42	110519
2022-01-28	58.12	59.77	57.00	59.73	100432
2022-01-31	59.08	60.06	58.69	59.93	148890
2022-02-01	59.72	60.33	58.54	59.31	120640
2022-02-02	59.45	59.94	57.31	58.30	136461
2022-02-03	57.72	58.09	56.35	56.98	208838
2022-02-04	56.49	56.49	53.94	55.16	193391
2022-02-07	55.67	55.78	54.48	54.75	116240
2022-02-08	54.75	56.49	54.75	55.79	104605
2022-02-09	56.29	56.71	55.43	55.66	82691
2022-02-10	54.77	55.53	52.99	53.41	148895
2022-02-11	53.46	54.05	52.22	53.20	104371
2022-02-14	54.92	54.92	52.62	53.29	132744
2022-02-15	53.84	55.41	53.83	55.30	126720
2022-02-16	55.17	55.73	54.38	55.45	60618
2022-02-17	55.40	55.40	54.04	54.41	79916
2022-02-18	54.23	55.16	53.60	53.85	80948
2022-02-22	53.26	53.26	49.55	49.69	171526
2022-02-23	49.69	51.07	48.02	48.13	122275
2022-02-24	45.21	48.84	44.01	48.73	196208
2022-02-25	48.89	52.91	48.76	52.74	204624
2022-02-28	53.21	53.70	51.69	53.58	148519
2022-03-01	53.22	55.13	52.91	54.71	183845
2022-03-02	55.16	57.01	55.16	56.35	109811
2022-03-03	56.75	58.31	55.11	57.89	259539
2022-03-04	57.29	58.95	56.86	58.82	161105
2022-03-07	58.25	60.18	57.76	58.42	192652
2022-03-08	58.33	60.07	56.91	57.13	200767
2022-03-09	58.39	60.74	57.95	59.28	157512
2022-03-10	58.75	59.41	57.36	59.24	131909
2022-03-11	60.16	60.16	58.19	58.33	71086
2022-03-14	58.53	58.53	55.59	56.25	108446
2022-03-15	56.86	58.24	56.26	58.04	77896
2022-03-16	58.49	59.84	57.58	58.79	100511
2022-03-17	58.77	60.20	58.76	59.76	79531
2022-03-18	59.74	60.32	58.76	60.12	171888
2022-03-21	59.83	60.42	56.77	56.92	93765
2022-03-22	56.92	57.69	55.90	56.19	80455
2022-03-23	53.23	55.10	52.75	53.91	157159
2022-03-24	53.86	53.86	50.54	50.66	144561
2022-03-25	50.32	51.17	49.01	50.07	145296
2022-03-28	50.21	51.43	48.85	51.35	109825
2022-03-29	52.20	53.86	52.20	53.26	89610
2022-03-30	52.85	53.14	49.87	50.02	90601
2022-03-31	50.23	50.26	48.89	48.95	108520
2022-04-01	48.90	50.40	47.50	48.80	109104
2022-04-04	48.76	50.91	47.97	50.73	120456
2022-04-05	50.79	51.66	48.96	49.07	140067
2022-04-06	48.71	48.75	47.26	47.56	76571
2022-04-07	47.53	47.71	46.16	47.25	109309
2022-04-08	47.00	48.24	46.38	46.73	74595
2022-04-11	46.36	47.92	46.01	46.71	85472
2022-04-12	47.17	48.78	46.33	46.36	67586
2022-04-13	46.36	47.63	46.36	47.34	69018
2022-04-14	47.52	47.74	45.87	46.27	61317
2022-04-18	46.13	46.77	45.51	46.10	84637
2022-04-19	46.32	48.50	46.32	47.29	83234
2022-04-20	47.93	48.27	47.02	47.51	76419
2022-04-21	48.00	48.97	46.41	46.83	74779
2022-04-22	46.47	47.19	45.90	46.05	62086
2022-04-25	45.35	47.17	44.21	47.04	217282
2022-04-26	46.70	48.15	46.35	46.99	106271
2022-04-27	47.23	48.24	46.78	47.47	105443
2022-04-28	48.02	49.52	47.61	48.81	103247
2022-04-29	48.51	49.51	46.54	46.85	95467
2022-05-02	46.92	48.08	46.41	48.03	93467
2022-05-03	48.11	49.22	47.66	48.86	69744
2022-05-04	49.04	51.07	48.54	50.80	68612
2022-05-05	50.02	50.07	47.01	48.76	81790
2022-05-06	48.50	48.73	47.49	48.62	55099
2022-05-09	47.94	49.66	46.29	48.79	96925
2022-05-10	49.38	50.00	46.65	47.75	112680
2022-05-11	47.99	49.34	46.45	46.51	136143
2022-05-12	46.54	49.27	46.00	48.68	102660
2022-05-13	49.11	49.88	47.59	48.21	59537
2022-05-16	47.97	49.88	47.04	48.67	82078
2022-05-17	49.50	51.53	48.71	51.51	98786
2022-05-18	50.86	52.07	50.06	50.35	125412
2022-05-19	49.89	51.57	49.59	50.05	85146
2022-05-20	50.49	50.50	48.89	50.33	101508
2022-05-23	50.92	51.48	48.21	49.47	134233
2022-05-24	48.86	49.32	47.32	48.84	81530
2022-05-25	48.54	51.47	48.54	51.46	99607
2022-05-26	53.40	55.55	51.79	51.85	303322
2022-05-27	52.55	53.81	52.55	53.03	140763
2022-05-31	52.59	53.00	51.52	52.08	212875
2022-06-01	52.26	52.72	51.00	52.02	136384
2022-06-02	52.20	53.12	52.20	52.40	99832
2022-06-03	51.78	53.85	51.61	53.73	113535
2022-06-06	54.04	54.95	53.75	54.27	83755
2022-06-07	53.86	55.30	52.86	54.33	150707
2022-06-08	54.27	54.34	52.80	53.16	62924
2022-06-09	53.10	55.04	52.85	54.72	96472
2022-06-10	53.93	54.07	50.33	50.54	76033
2022-06-13	49.16	49.66	47.43	47.70	84171
2022-06-14	48.27	49.54	46.58	47.22	70458
2022-06-15	47.69	48.20	46.57	47.53	64202
2022-06-16	46.57	47.09	42.41	42.62	118547
2022-06-17	42.55	43.09	41.00	41.73	284162
2022-06-21	42.32	43.65	41.28	41.70	209573
2022-06-22	41.16	42.06	40.70	41.25	140664
2022-06-23	41.58	43.03	40.97	42.95	152144
2022-06-24	44.20	47.19	44.20	45.92	271499
2022-06-27	46.00	47.41	45.50	46.75	125898
2022-06-28	46.82	47.64	45.11	45.17	78514
2022-06-29	45.09	45.09	43.84	44.08	149755
2022-06-30	43.26	45.08	43.05	45.01	82944
2022-07-01	45.44	47.52	44.30	47.21	107125
2022-07-05	46.28	46.62	45.63	46.47	113217
2022-07-06	46.36	46.95	44.84	45.57	109857
2022-07-07	45.89	46.82	45.68	45.71	48064
2022-07-08	45.57	47.08	44.78	45.34	66607
2022-07-11	44.81	45.65	44.49	44.91	67199
2022-07-12	44.70	46.38	44.70	45.27	62312
2022-07-13	44.52	45.87	43.95	45.78	68924
2022-07-14	44.81	45.42	44.21	45.33	46471
2022-07-15	46.24	46.24	45.00	45.34	56663
2022-07-18	45.81	46.41	45.31	45.55	63686
2022-07-19	46.26	47.40	45.73	47.11	85430
2022-07-20	46.90	47.41	46.90	47.18	68166
2022-07-21	46.74	47.94	45.90	47.88	49249
2022-07-22	48.03	48.48	46.95	48.00	65280
2022-07-25	48.02	48.32	47.16	47.92	65884
2022-07-26	47.90	48.35	47.30	48.06	131290
2022-07-27	48.12	48.66	47.29	48.23	70627
2022-07-28	48.45	50.22	48.15	49.91	160665
2022-07-29	50.27	50.45	49.55	50.22	113980
2022-08-01	49.99	51.84	48.77	50.99	94184
2022-08-02	51.02	51.02	49.52	49.52	91506
2022-08-03	49.76	50.48	49.20	49.70	56902
2022-08-04	49.88	50.22	49.10	49.78	60235
2022-08-05	49.12	49.65	48.40	49.54	43557
2022-08-08	49.64	51.12	49.64	50.73	76324
2022-08-09	50.74	50.74	47.87	48.19	75870
2022-08-10	48.94	50.12	48.94	49.20	85858
2022-08-11	49.94	52.18	49.28	51.86	50491
2022-08-12	52.21	52.94	51.60	52.61	54708
2022-08-15	51.86	53.41	51.01	53.13	50637
2022-08-16	53.04	54.11	52.68	53.92	57136
2022-08-17	53.40	53.85	52.18	53.79	103112
2022-08-18	52.56	53.51	51.49	52.23	84395
2022-08-19	52.72	52.72	51.04	51.13	51655
2022-08-22	50.38	50.92	49.83	50.16	49650
2022-08-23	50.18	50.63	48.81	49.00	56484
2022-08-24	48.55	50.03	48.29	49.30	61471
2022-08-25	49.21	51.07	48.76	51.07	61456
2022-08-26	51.07	51.07	47.72	47.82	80763
2022-08-29	47.10	48.15	46.82	47.44	89793
2022-08-30	52.17	55.46	50.51	52.44	309590
2022-08-31	53.17	54.10	51.83	51.83	177273
2022-09-01	51.60	53.09	50.93	52.59	134931
2022-09-02	53.19	53.77	51.27	51.43	105065
2022-09-06	51.30	51.72	49.16	50.15	133431
2022-09-07	50.19	51.65	49.79	51.46	67847
2022-09-08	51.00	51.48	49.99	51.05	73759
2022-09-09	51.27	52.77	51.27	52.73	91176
2022-09-12	52.73	53.58	52.46	52.83	71813
2022-09-13	52.13	52.13	49.27	49.47	75311
2022-09-14	49.25	50.00	47.61	48.22	93308
2022-09-15	48.36	48.88	47.29	47.46	134141
2022-09-16	46.69	48.48	45.91	48.42	301368
2022-09-19	48.87	50.04	47.85	49.89	141496
2022-09-20	49.30	49.46	47.98	48.91	98966
2022-09-21	49.26	50.50	48.79	48.84	83379
2022-09-22	48.84	48.84	46.26	46.81	82012
2022-09-23	46.48	46.48	45.09	45.88	87584
2022-09-26	45.62	46.80	44.15	44.28	105674
2022-09-27	44.63	45.18	43.01	43.89	136145
2022-09-28	44.49	46.05	44.00	45.79	282569
2022-09-29	45.31	45.31	43.71	44.35	89364
2022-09-30	44.27	45.47	43.79	43.86	116235
2022-10-03	44.95	46.43	44.30	46.03	92548
2022-10-04	46.79	48.37	46.79	47.90	76628
2022-10-05	46.93	47.50	46.19	46.44	74071
2022-10-06	45.86	47.76	45.86	47.20	75466
2022-10-07	46.70	46.70	44.81	45.16	65002
2022-10-10	45.43	46.25	44.92	45.82	52454
2022-10-11	45.65	46.41	45.08	45.97	93755
2022-10-12	45.69	45.69	44.75	44.97	50104
2022-10-13	44.06	45.70	42.55	45.14	54657
2022-10-14	46.06	46.06	43.63	43.68	59870
2022-10-17	44.76	47.16	44.44	45.10	79772
2022-10-18	46.15	47.13	45.20	46.06	72736
2022-10-19	45.62	45.64	43.21	44.33	68578
2022-10-20	43.72	44.35	41.05	41.81	138004
2022-10-21	42.10	43.36	41.17	42.81	69740
2022-10-24	42.93	44.13	42.29	43.59	90607
2022-10-25	43.76	46.06	43.50	45.36	71291
2022-10-26	45.76	46.13	44.18	44.99	54529
2022-10-27	45.32	46.27	44.51	44.72	89793
2022-10-28	44.90	46.41	44.13	46.22	83275
2022-10-31	45.53	46.23	45.18	45.35	68407
2022-11-01	46.35	47.49	45.84	46.90	94280
2022-11-02	46.81	47.82	45.16	45.27	73632
2022-11-03	45.07	46.76	43.60	43.71	70590
2022-11-04	44.33	45.49	43.27	44.65	39067
2022-11-07	45.09	45.09	43.86	44.93	66318
2022-11-08	45.55	46.87	44.37	46.54	81725
2022-11-09	46.12	46.80	46.06	46.32	63971
2022-11-10	48.72	52.32	46.75	50.56	211066
2022-11-11	51.12	53.58	50.95	52.89	115714
2022-11-14	52.78	53.71	51.61	51.61	81472
2022-11-15	52.38	54.84	51.96	54.28	100843
2022-11-16	54.02	54.02	52.73	53.78	49166
2022-11-17	52.79	53.91	50.32	53.08	111352
2022-11-18	54.27	55.55	53.40	55.30	101285
2022-11-21	55.70	56.12	53.79	54.35	136036
2022-11-22	56.00	59.49	54.04	54.73	247056
2022-11-23	54.69	57.32	54.69	56.70	108772
2022-11-25	56.87	56.87	55.62	56.00	38095
2022-11-28	55.49	55.86	53.21	53.62	116377
2022-11-29	53.80	55.16	53.02	53.41	153888
2022-11-30	53.34	54.28	51.63	54.20	160264
2022-12-01	54.29	55.49	53.66	54.94	89716
2022-12-02	53.80	54.92	53.01	54.52	59430
2022-12-05	53.31	53.83	52.15	52.37	84577
2022-12-06	52.37	53.43	51.62	52.46	123954
2022-12-07	52.43	53.41	50.84	50.85	116031
2022-12-08	51.19	53.70	50.86	53.33	111546
2022-12-09	52.97	54.11	52.91	53.82	111315
2022-12-12	54.29	56.24	54.02	55.82	98794
2022-12-13	58.46	59.47	55.92	56.09	89062
2022-12-14	55.96	56.85	54.92	55.78	54171
2022-12-15	54.89	54.89	52.94	54.00	101071
2022-12-16	53.29	55.73	52.53	54.28	305753
2022-12-19	54.40	54.74	52.77	53.39	140007
2022-12-20	52.99	53.07	51.74	51.85	84696
2022-12-21	52.43	52.72	51.43	52.10	259436
2022-12-22	51.49	51.77	50.21	51.04	86983
2022-12-23	50.91	51.13	50.00	50.99	79147
2022-12-27	51.02	55.36	49.95	51.05	88341
2022-12-28	51.13	51.45	48.89	49.04	103531
2022-12-29	49.27	50.33	49.27	49.56	80942
2022-12-30	49.21	49.50	48.51	48.86	56236
2023-01-03	49.30	50.01	48.74	49.32	68224
2023-01-04	50.02	51.60	49.50	51.39	118485
2023-01-05	50.83	50.99	49.03	50.18	98896
2023-01-06	50.88	54.96	50.02	51.56	82665
2023-01-09	52.37	53.35	51.15	51.34	78306
2023-01-10	51.10	52.09	51.10	51.84	89370
2023-01-11	52.32	53.18	51.76	53.18	132046
2023-01-12	53.64	54.06	52.51	53.79	104191
2023-01-13	53.15	54.40	52.89	54.02	78936
2023-01-17	54.07	54.69	53.80	54.08	92575
2023-01-18	54.50	55.74	53.95	54.01	57389
2023-01-19	53.71	53.71	51.69	51.76	97135
2023-01-20	52.29	52.66	51.00	52.57	83277
2023-01-23	52.54	53.63	52.33	52.99	46860
2023-01-24	52.72	53.75	52.00	53.23	55450
2023-01-25	52.87	53.33	52.62	53.31	53833
2023-01-26	53.49	53.93	51.86	52.93	99832
2023-01-27	52.84	54.28	52.84	54.06	57346
2023-01-30	53.61	54.97	53.61	54.31	67208
2023-01-31	54.58	57.45	54.58	57.29	111220
2023-02-01	56.84	58.56	55.56	57.98	143067
2023-02-02	58.47	60.78	58.22	60.26	84609
2023-02-03	59.20	60.56	58.38	59.24	97034
2023-02-06	58.57	59.01	57.49	57.75	61699
2023-02-07	57.75	58.64	56.68	58.21	79344
2023-02-08	57.73	58.39	56.55	57.56	81344
2023-02-09	58.17	59.30	56.36	56.93	124379
2023-02-10	56.55	59.03	55.52	57.03	67324
2023-02-13	57.17	58.70	57.17	58.70	60077
2023-02-14	58.27	58.81	57.55	58.36	92158
2023-02-15	57.89	59.75	57.00	59.47	63499
2023-02-16	58.39	59.75	58.03	59.21	87608
2023-02-17	59.48	59.48	58.06	58.54	59758
2023-02-21	57.64	58.02	56.63	56.87	116614
2023-02-22	57.00	58.37	56.83	57.41	113134
2023-02-23	57.58	58.24	56.96	57.83	123613
2023-02-24	56.58	58.68	56.58	58.14	85058
2023-02-27	58.70	59.47	58.19	58.62	114743
2023-02-28	55.42	57.42	49.98	50.98	310287
2023-03-01	51.80	53.48	50.40	52.61	217166
2023-03-02	51.93	55.95	51.93	55.66	168865
2023-03-03	56.09	57.76	54.60	57.36	188540
2023-03-06	57.17	57.57	53.53	54.79	204360
2023-03-07	54.84	55.11	53.65	54.06	132922
2023-03-08	53.97	54.40	53.30	54.14	97913
2023-03-09	54.29	55.16	53.23	53.71	107265
2023-03-10	53.50	54.17	52.30	53.02	131929
2023-03-13	52.19	52.93	51.35	51.52	135257
2023-03-14	52.83	52.98	51.13	51.82	124401
2023-03-15	50.60	51.72	49.88	50.31	128602
2023-03-16	49.86	52.32	49.28	51.49	91080
2023-03-17	50.72	51.72	49.90	50.61	565040
2023-03-20	51.09	51.96	50.87	50.88	96308
2023-03-21	51.96	52.62	51.30	52.09	143944
2023-03-22	51.81	52.90	51.22	51.30	101979
2023-03-23	51.59	52.20	49.71	50.59	152681
2023-03-24	50.16	50.27	48.94	49.84	111073
2023-03-27	50.56	50.87	50.01	50.25	137831
2023-03-28	50.16	51.16	49.87	50.28	66928
2023-03-29	51.00	51.04	49.94	50.13	94580
2023-03-30	50.64	51.02	49.73	50.10	53402
2023-03-31	50.54	52.34	50.42	52.07	142384
2023-04-03	52.26	52.68	51.33	52.15	108899
2023-04-04	52.35	52.35	49.76	50.12	94833
2023-04-05	49.92	49.92	49.10	49.40	68258
2023-04-06	49.57	49.81	48.65	49.42	72247
2023-04-10	49.20	50.00	49.09	49.70	150460
2023-04-11	50.02	51.08	49.58	50.55	155886
2023-04-12	51.22	51.47	50.21	50.30	96962
2023-04-13	50.81	51.36	49.97	51.16	102044
2023-04-14	51.24	52.09	50.53	50.81	59530
2023-04-17	51.02	51.59	50.83	51.46	57668
2023-04-18	51.58	51.93	51.17	51.48	69790
2023-04-19	51.38	51.95	50.71	51.55	68195
2023-04-20	51.40	52.28	51.12	51.55	56582
2023-04-21	51.45	51.88	50.89	51.36	62805
2023-04-24	51.41	52.13	50.76	51.34	38530
2023-04-25	50.72	51.29	49.46	49.55	81770
2023-04-26	49.29	49.78	48.02	48.03	47451
2023-04-27	48.13	49.47	47.98	49.14	66204
2023-04-28	49.14	50.92	49.14	50.52	75739
2023-05-01	50.52	51.68	50.40	50.76	50455
2023-05-02	50.62	50.62	49.10	50.23	56480
2023-05-03	50.47	51.91	50.47	50.74	64626
2023-05-04	50.45	50.58	48.52	49.06	89640
2023-05-05	50.00	50.94	49.42	50.34	84817
2023-05-08	50.33	50.85	50.07	50.76	53466
2023-05-09	50.49	51.48	50.43	50.54	60755
2023-05-10	51.45	52.16	50.90	51.43	87195
2023-05-11	51.04	51.76	50.98	51.68	82814
2023-05-12	51.95	52.48	51.20	51.58	61791
2023-05-15	51.67	52.74	51.28	52.43	53515
2023-05-16	51.83	52.63	51.39	51.79	68429
2023-05-17	52.14	53.71	52.14	53.54	62046
2023-05-18	53.15	54.61	53.15	54.31	85865
2023-05-19	55.02	55.02	54.21	54.88	116755
2023-05-22	55.05	55.24	53.99	54.15	93819
2023-05-23	54.08	55.79	54.08	54.22	125934
2023-05-24	54.44	54.85	53.80	53.99	95529
2023-05-25	57.20	63.02	56.82	58.67	245768
2023-05-26	59.18	64.47	59.18	64.13	206166
2023-05-30	64.50	64.50	62.57	62.66	112547
2023-05-31	62.49	62.85	58.92	59.50	118964
2023-06-01	59.35	60.18	58.49	59.70	116581
2023-06-02	60.78	63.84	60.78	63.43	208639
2023-06-05	62.99	64.01	61.45	63.59	108174
2023-06-06	63.11	66.91	63.11	65.86	184911
2023-06-07	66.50	69.07	66.50	68.38	211517
2023-06-08	68.01	69.02	67.84	68.56	112247
2023-06-09	68.66	69.30	67.37	68.31	178444
2023-06-12	68.91	70.13	67.96	69.56	176340
2023-06-13	69.97	70.46	69.56	69.85	154610
2023-06-14	69.85	70.45	68.33	68.85	126452
2023-06-15	68.70	70.33	68.70	70.20	177911
2023-06-16	70.30	70.85	69.62	70.56	380835
2023-06-20	70.61	72.58	70.53	72.28	123608
2023-06-21	71.98	73.00	71.79	71.88	74429
2023-06-22	71.88	72.09	71.05	71.56	87995
2023-06-23	70.61	72.08	69.64	69.85	164734
2023-06-26	69.88	71.12	69.71	70.55	113924
2023-06-27	70.53	73.15	70.51	72.23	98435
2023-06-28	72.02	72.65	71.83	72.39	66988
2023-06-29	72.72	75.28	72.69	75.25	127360
2023-06-30	75.87	77.54	75.64	76.37	169101
2023-07-03	76.37	77.11	75.52	76.12	76750
2023-07-05	75.60	75.60	73.91	74.01	124997
2023-07-06	72.85	74.20	71.76	72.26	106788
2023-07-07	72.43	74.04	72.43	72.81	76681
2023-07-10	72.82	74.52	72.82	74.47	79540
2023-07-11	74.94	75.32	73.75	74.61	64499
2023-07-12	76.00	76.72	74.52	74.53	71262
2023-07-13	74.95	74.99	73.60	74.43	65627
2023-07-14	74.17	74.30	72.50	74.28	80356
2023-07-17	74.06	75.07	73.58	74.67	83259
2023-07-18	74.15	75.18	73.62	74.97	131013
2023-07-19	75.17	75.93	74.83	75.44	162746
2023-07-20	75.68	77.26	75.14	77.16	144957
2023-07-21	77.77	77.93	73.92	74.11	83615
2023-07-24	74.47	76.30	74.47	75.38	77453
2023-07-25	75.00	77.05	75.00	75.48	64214
2023-07-26	74.99	77.09	74.04	76.73	66506
2023-07-27	77.12	78.22	76.35	76.82	88592
2023-07-28	77.45	77.85	76.36	76.75	85118
2023-07-31	76.95	77.34	75.49	76.64	99332
2023-08-01	76.39	77.50	76.32	77.16	102839
2023-08-02	76.55	77.51	76.24	77.13	74181
2023-08-03	76.58	76.58	74.46	74.56	101692
2023-08-04	74.74	75.22	73.72	74.36	148131
2023-08-07	74.36	76.12	74.01	76.06	224213
2023-08-08	75.40	75.90	73.68	74.31	68236
2023-08-09	74.08	75.11	72.74	74.55	117091
2023-08-10	74.94	75.71	74.03	75.35	69183
2023-08-11	75.32	75.59	74.78	75.24	58059
2023-08-14	74.83	75.32	73.76	75.21	79271
2023-08-15	75.01	76.25	74.19	75.98	70423
2023-08-16	75.74	76.78	75.31	75.45	94530
2023-08-17	75.53	75.61	71.75	72.05	76043
2023-08-18	72.35	74.23	69.57	73.41	81219
2023-08-21	73.91	74.84	71.59	71.92	166749
2023-08-22	72.24	72.99	71.65	72.74	72812
2023-08-23	72.90	74.58	72.61	72.91	105827
2023-08-24	72.50	73.46	71.77	72.41	94455
2023-08-25	72.54	73.09	70.65	71.94	93515
2023-08-28	72.62	73.59	72.08	72.80	94423
2023-08-29	72.17	74.60	71.35	74.34	199376
2023-08-30	69.94	77.17	68.57	76.94	252002
2023-08-31	77.00	78.16	76.30	77.67	193305
2023-09-01	78.26	80.27	78.26	80.10	99262
2023-09-05	79.23	79.79	75.21	77.19	198887
2023-09-06	77.50	79.27	77.19	78.29	131276
2023-09-07	78.21	78.78	76.83	78.02	127189
2023-09-08	77.72	79.02	77.30	77.94	127558
2023-09-11	78.69	78.69	78.69	78.69	14499
2023-09-12	78.69	79.49	77.46	77.75	112374
2023-09-13	78.21	78.21	74.32	76.97	126961
2023-09-14	77.60	78.90	77.28	77.67	103394
2023-09-15	78.09	78.21	74.75	75.25	489848
2023-09-18	75.34	75.91	73.70	74.10	98526
2023-09-19	73.86	74.71	73.06	74.11	86377
2023-09-20	74.77	75.65	74.10	74.31	90112
2023-09-21	73.72	74.23	72.02	73.47	103559
2023-09-22	73.44	75.14	72.69	72.95	120318
2023-09-25	72.69	73.89	72.25	72.43	83002
2023-09-26	71.83	72.64	71.49	71.91	84785
2023-09-27	72.58	74.79	72.58	74.47	94704
2023-09-28	74.55	77.25	74.55	76.62	119991
2023-09-29	76.86	77.24	75.34	75.61	233436
2023-10-02	75.14	77.46	75.14	75.72	193019
2023-10-03	74.98	75.60	73.32	73.72	181737
2023-10-04	74.32	76.32	73.70	75.10	178432
2023-10-05	74.93	76.67	73.76	75.13	229626
2023-10-06	74.38	75.71	74.32	74.58	250454
2023-10-09	74.46	75.38	73.84	74.77	136532
2023-10-10	74.99	77.38	74.99	76.00	188053
2023-10-11	76.40	79.61	76.40	78.92	211466
2023-10-12	78.54	78.54	75.12	75.91	192450
2023-10-13	76.27	77.74	75.27	75.86	202858
2023-10-16	76.23	78.00	76.23	77.65	157485
2023-10-17	77.37	77.98	73.24	73.87	232481
2023-10-18	72.99	73.09	70.54	70.65	155610
2023-10-19	70.51	71.35	68.32	68.97	143910
2023-10-20	69.13	69.32	67.73	67.83	168283
2023-10-23	67.43	67.76	66.17	66.84	175106
2023-10-24	67.50	69.62	66.41	68.48	141534
2023-10-25	67.70	68.45	66.31	67.67	148228
2023-10-26	67.83	68.62	65.49	66.08	119139
2023-10-27	66.09	66.67	65.01	65.75	66030
2023-10-30	66.24	66.69	65.59	66.60	88320
2023-10-31	66.88	67.89	66.18	67.23	87797
2023-11-01	67.09	68.85	66.01	68.72	97478
2023-11-02	69.57	71.38	68.75	70.86	116774
2023-11-03	72.14	74.30	72.14	72.73	91100
2023-11-06	72.43	72.73	70.95	71.94	68867
2023-11-07	71.84	73.26	71.55	73.08	71025
2023-11-08	73.08	73.62	72.71	73.39	68195
2023-11-09	73.03	73.20	70.97	71.22	81584
2023-11-10	71.65	73.00	71.54	72.59	78904
2023-11-13	72.07	72.93	71.15	71.15	93476
2023-11-14	73.64	77.22	73.64	76.66	107084
2023-11-15	76.46	77.38	74.85	75.12	70916
2023-11-16	75.01	75.38	73.52	73.70	89589
2023-11-17	74.73	75.55	73.97	74.96	106623
2023-11-20	74.67	74.67	73.42	74.22	84867
2023-11-21	73.93	74.33	72.94	73.00	68153
2023-11-22	73.34	74.44	73.30	73.81	139600
2023-11-24	73.56	74.46	73.56	73.65	19347
2023-11-27	73.29	74.58	72.54	74.23	148669
2023-11-28	74.11	74.11	71.99	72.26	82662
2023-11-29	73.09	73.82	71.90	72.03	144048
2023-11-30	72.09	72.59	70.58	72.40	183125
2023-12-01	77.33	84.35	76.33	83.58	363534
2023-12-04	82.89	84.42	81.92	83.08	231343
2023-12-05	83.17	83.65	82.08	83.19	130707
2023-12-06	83.94	85.80	83.94	84.52	129710
2023-12-07	84.90	85.79	83.50	85.79	120575
2023-12-08	86.96	88.65	86.67	88.19	120865
2023-12-11	87.67	88.83	84.64	87.95	97396
2023-12-12	88.01	88.55	87.25	88.23	104907
2023-12-13	88.37	89.60	85.39	89.06	121910
2023-12-14	90.92	93.86	90.04	92.43	155212
2023-12-15	93.03	93.07	91.05	92.36	616239
2023-12-18	92.31	93.11	90.16	90.25	182676
2023-12-19	91.22	92.78	90.96	91.93	124926
2023-12-20	91.95	94.12	89.93	91.87	157598
2023-12-21	92.72	94.12	91.16	92.50	69226
2023-12-22	93.18	93.65	92.16	92.70	76709
2023-12-26	93.24	94.56	92.92	93.71	57670
2023-12-27	93.93	94.75	93.36	93.73	61948
2023-12-28	93.22	93.85	92.65	93.71	82841
2023-12-29	93.61	93.69	92.55	92.85	63795
2024-01-02	91.91	92.40	90.81	92.07	98579
2024-01-03	91.34	91.75	89.06	89.15	128131
2024-01-04	89.18	90.10	88.09	88.92	109724
2024-01-05	88.17	90.69	87.48	88.74	82649
2024-01-08	88.94	90.10	88.28	89.83	96890
2024-01-09	88.68	89.74	87.14	89.38	64637
2024-01-10	89.78	90.67	88.89	90.51	82733
2024-01-11	90.21	91.06	88.93	90.91	115369
2024-01-12	92.06	92.39	89.72	90.60	50625
2024-01-16	89.65	90.02	88.89	90.02	79688
2024-01-17	88.69	90.65	88.69	90.62	95065
2024-01-18	91.37	92.27	89.95	91.83	101295
2024-01-19	91.81	92.86	90.01	92.84	97771
2024-01-22	93.08	95.55	93.08	95.08	111591
2024-01-23	94.66	94.91	89.88	89.99	143705
2024-01-24	91.28	91.29	88.90	89.22	86888
2024-01-25	90.66	92.17	90.01	91.72	104665
2024-01-26	92.53	92.83	91.30	92.74	60882
2024-01-29	92.74	94.26	90.94	94.11	62709
2024-01-30	93.51	94.53	93.33	94.28	71067
2024-01-31	94.39	94.59	90.97	91.28	83548
2024-02-01	92.66	94.73	91.80	94.23	76397
2024-02-02	93.11	94.43	92.23	93.19	58259
2024-02-05	91.91	92.43	90.22	91.55	60154
2024-02-06	91.32	92.21	90.74	91.59	58965
2024-02-07	91.70	92.73	91.27	91.56	75021
2024-02-08	91.44	93.68	91.17	93.38	109921
2024-02-09	93.28	96.51	92.16	94.43	203779
2024-02-12	94.48	96.96	94.17	96.32	132136
2024-02-13	92.71	92.71	88.41	89.16	163385
2024-02-14	90.89	92.23	89.75	91.88	76849
2024-02-15	92.48	96.78	91.98	94.05	84347
2024-02-16	92.88	93.44	91.44	92.61	74363
2024-02-20	92.31	92.31	89.76	91.97	87590
2024-02-21	92.06	93.03	90.60	91.61	68050
2024-02-22	94.30	96.87	93.78	94.77	98036
2024-02-23	94.90	96.41	94.37	95.17	92541
2024-02-26	94.90	97.32	94.89	96.14	97127
2024-02-27	97.21	100.08	97.15	99.69	128948
2024-02-28	98.65	103.45	98.41	101.03	168532
2024-02-29	101.03	102.85	99.38	100.24	186666
2024-03-01	102.55	104.28	100.78	102.27	170314
2024-03-04	103.10	104.19	95.67	96.74	173970
2024-03-05	96.28	96.28	93.00	93.21	119954
2024-03-06	94.56	95.51	93.21	94.75	136535
2024-03-07	95.21	96.40	94.26	96.23	115136
2024-03-08	97.22	97.57	95.30	96.04	154982
2024-03-11	96.25	96.25	93.34	95.57	89556
2024-03-12	95.82	96.09	94.45	95.46	91598
2024-03-13	95.12	95.90	94.24	94.63	79612
2024-03-14	94.04	94.46	92.01	93.22	110129
2024-03-15	92.57	94.85	92.57	94.76	494296
2024-03-18	95.51	96.85	93.27	95.19	146454
2024-03-19	95.02	97.58	94.94	97.50	128654
2024-03-20	97.61	98.51	96.19	98.00	231068
2024-03-21	98.98	103.45	97.54	102.31	193532
2024-03-22	102.06	102.06	98.82	100.10	86852
2024-03-25	100.58	100.90	99.29	99.30	48629
2024-03-26	99.74	100.76	99.47	100.61	88141
2024-03-27	101.60	102.05	100.56	101.05	85692
2024-03-28	101.55	102.38	100.58	101.66	125831
2024-04-01	102.27	102.50	99.54	100.01	57277
2024-04-02	99.17	99.22	97.30	98.45	129554
2024-04-03	98.13	102.05	98.13	101.31	76766
2024-04-04	102.18	103.22	99.25	99.80	106019
2024-04-05	99.63	102.43	99.36	101.79	92663
2024-04-08	102.88	103.42	101.55	101.65	85115
2024-04-09	102.09	102.09	99.17	101.12	54654
2024-04-10	98.34	99.33	96.28	97.59	92272
2024-04-11	98.20	98.20	96.52	97.22	90143
2024-04-12	96.52	97.67	95.24	96.02	148146
2024-04-15	96.91	97.75	93.81	94.57	105114
2024-04-16	93.72	93.72	91.73	92.50	150581
2024-04-17	93.06	93.06	90.52	91.39	117972
2024-04-18	92.09	92.48	89.93	90.10	158062
2024-04-19	89.70	90.92	88.63	90.20	150242
2024-04-22	90.50	91.10	89.61	90.30	207792
2024-04-23	90.50	93.40	90.50	92.91	139886
2024-04-24	92.92	93.97	90.68	92.17	118157
2024-04-25	90.68	92.34	89.04	91.67	102816
2024-04-26	92.02	93.74	92.02	92.92	73627
2024-04-29	93.42	94.38	92.79	94.06	82916
2024-04-30	93.36	93.37	91.96	92.08	106285
2024-05-01	92.14	95.09	91.32	93.04	234378
2024-05-02	93.76	94.26	92.56	93.37	101631
2024-05-03	95.02	96.42	93.68	94.45	67912
2024-05-06	94.95	97.01	94.95	95.45	68748
2024-05-07	95.85	96.11	94.40	94.48	103500
2024-05-08	93.97	94.53	92.61	93.17	185248
2024-05-09	93.75	95.58	93.24	95.09	98544
2024-05-10	95.02	95.96	93.94	95.85	90903
2024-05-13	96.90	96.90	94.90	94.90	104138
2024-05-14	96.09	96.36	94.71	95.30	76089
2024-05-15	96.51	97.56	96.29	96.67	105348
2024-05-16	96.69	96.82	94.58	94.69	140690
2024-05-17	94.56	96.01	94.13	96.01	122717
2024-05-20	95.84	96.78	94.58	94.63	84962
2024-05-21	94.35	94.46	93.33	93.69	155165
2024-05-22	93.26	93.93	92.33	93.37	136936
2024-05-23	93.63	93.63	91.40	92.66	164547
2024-05-24	85.34	89.07	84.00	89.04	410385
2024-05-28	89.36	89.91	87.16	87.32	258220
2024-05-29	86.09	86.18	84.66	85.40	172253
2024-05-30	86.26	86.70	85.61	85.84	148036
2024-05-31	86.09	86.67	83.36	86.11	217306
2024-06-03	87.26	87.26	85.01	85.70	243261
2024-06-04	84.99	85.76	84.02	85.59	347955
2024-06-05	85.57	86.41	84.68	85.76	111258
2024-06-06	85.41	85.61	84.46	84.90	115893
2024-06-07	84.09	84.09	82.69	83.16	101559
2024-06-10	82.05	82.89	81.42	82.83	205706
2024-06-11	81.97	82.80	80.62	81.38	121480
2024-06-12	83.78	85.11	81.94	82.15	118006
2024-06-13	81.84	82.92	80.33	82.72	104306
2024-06-14	81.72	81.72	79.75	80.56	92540
2024-06-17	79.99	81.11	79.70	81.11	108186
2024-06-18	81.13	81.13	79.61	80.30	108597
2024-06-20	79.75	80.49	78.56	78.89	99474
2024-06-21	78.94	79.86	77.73	79.75	533161
2024-06-24	79.56	80.63	79.52	79.52	124691
2024-06-25	79.47	79.47	76.91	77.15	151076
2024-06-26	76.76	78.29	76.76	77.96	125155
2024-06-27	77.84	78.64	77.60	78.20	93809
2024-06-28	78.92	80.16	78.07	78.60	181964
2024-07-01	78.76	79.65	77.12	78.38	193217
2024-07-02	78.23	79.27	78.06	78.75	105914
2024-07-03	78.55	78.88	77.43	77.46	65050
2024-07-05	77.41	77.74	76.93	77.39	94539
2024-07-08	77.69	78.48	77.25	78.22	205480
2024-07-09	77.83	78.43	77.16	77.25	116915
2024-07-10	77.53	77.96	76.57	77.54	88314
2024-07-11	79.44	84.04	79.44	83.63	257354
2024-07-12	84.52	88.11	84.52	85.92	199954
2024-07-15	86.00	89.24	85.89	86.38	276437
2024-07-16	87.58	93.59	87.58	93.50	150157
2024-07-17	91.31	94.15	91.21	91.32	158707
2024-07-18	90.91	95.99	90.46	90.94	179087
2024-07-19	91.09	91.61	89.67	89.75	122210
2024-07-22	90.23	91.32	88.50	90.96	131843
2024-07-23	90.39	95.08	89.98	93.65	119551
2024-07-24	93.01	94.32	91.11	91.52	141751
2024-07-25	91.71	96.76	91.67	95.32	168185
2024-07-26	97.78	101.80	97.78	100.59	159255
2024-07-29	100.86	102.12	99.52	100.76	152829
2024-07-30	101.79	103.73	100.36	102.50	220142
2024-07-31	103.17	106.57	101.22	102.15	219574
2024-08-01	101.88	103.86	97.78	98.42	192107
2024-08-02	94.75	95.50	92.35	95.12	137483
2024-08-05	89.62	92.99	89.16	91.02	151488
2024-08-06	90.52	94.53	89.00	92.68	166474
2024-08-07	93.84	95.24	87.80	88.27	168843
2024-08-08	90.00	90.11	88.36	89.20	114352
2024-08-09	89.20	90.34	88.86	89.26	91420
2024-08-12	89.41	89.41	86.49	86.97	114512
2024-08-13	88.19	90.75	87.36	90.28	90222
2024-08-14	93.28	93.28	89.84	91.19	134623
2024-08-15	93.88	94.68	92.48	94.47	102778
2024-08-16	93.68	96.50	93.52	94.00	116133
2024-08-19	94.26	95.00	93.81	94.41	69503
2024-08-20	94.26	95.44	93.45	94.24	117628
2024-08-21	95.40	97.81	95.06	96.46	143719
2024-08-22	96.11	97.50	95.08	95.23	95058
2024-08-23	96.05	100.62	96.05	99.74	184868
2024-08-26	101.00	102.45	99.70	99.85	170343
2024-08-27	85.03	92.83	84.20	89.17	598452
2024-08-28	87.64	89.62	86.94	88.29	456420
2024-08-29	89.36	90.50	87.94	88.62	228218
2024-08-30	89.68	90.89	88.08	89.61	159432
2024-09-03	88.58	89.99	82.79	83.51	277520
2024-09-04	83.25	85.82	82.17	85.13	208704
2024-09-05	85.41	86.26	84.00	85.68	173431
2024-09-06	85.80	87.22	82.93	83.32	117526
2024-09-09	83.28	84.77	82.39	83.55	186768
2024-09-10	83.96	84.43	81.83	83.41	175508
2024-09-11	82.78	83.01	79.78	82.63	220181
2024-09-12	83.49	85.64	83.03	85.02	163868
2024-09-13	86.53	89.51	84.29	88.70	186312
2024-09-16	89.40	91.98	88.29	91.43	204282
2024-09-17	92.39	94.18	91.02	92.66	206726
2024-09-18	92.98	96.13	91.21	92.56	213355
2024-09-19	95.48	95.91	93.21	95.58	194632
2024-09-20	94.65	96.13	92.74	93.61	2392385
2024-09-23	94.73	96.41	92.14	93.21	256679
2024-09-24	93.58	93.85	91.46	91.78	186560
2024-09-25	91.31	91.42	90.00	90.11	172944
2024-09-26	91.68	92.66	90.53	91.27	171069
2024-09-27	92.56	95.24	92.02	92.96	169125
2024-09-30	92.63	93.57	91.81	93.45	160361
2024-10-01	92.84	94.39	91.94	93.46	134500
2024-10-02	93.23	94.61	92.04	92.99	148576
2024-10-03	92.88	92.99	91.16	92.27	94102
2024-10-04	93.16	93.33	90.75	92.09	97754
2024-10-07	91.40	92.64	90.34	91.78	153737
2024-10-08	91.97	92.60	90.31	90.81	178650
2024-10-09	91.43	92.76	90.61	92.33	186633
2024-10-10	91.15	91.30	89.89	90.67	158954
2024-10-11	90.65	92.36	90.63	92.29	136247
2024-10-14	92.02	94.25	92.02	94.08	113420
2024-10-15	94.01	95.60	93.59	93.65	160411
2024-10-16	94.91	96.72	94.91	96.12	114054
2024-10-17	98.72	99.71	96.79	99.69	228489
2024-10-18	99.90	101.30	99.31	100.99	189813
2024-10-21	101.60	101.60	96.90	97.15	190922
2024-10-22	96.37	96.37	94.31	95.43	132529
2024-10-23	94.95	95.79	93.80	93.83	124920
2024-10-24	93.90	94.90	93.26	94.08	100710
2024-10-25	94.98	95.36	93.05	93.31	70757
2024-10-28	94.03	97.34	93.29	96.09	74866
2024-10-29	94.40	94.40	91.17	91.65	185682
2024-10-30	91.29	94.58	91.29	92.60	139233
2024-10-31	92.02	92.93	90.67	90.71	81676
2024-11-01	90.95	93.14	90.57	91.26	107967
2024-11-04	90.92	93.89	90.92	92.68	87198
2024-11-05	91.77	94.85	91.77	94.54	80419
2024-11-06	99.45	101.07	97.82	99.81	182970
2024-11-07	99.19	100.77	98.39	99.52	138146
2024-11-08	99.70	101.89	99.06	100.74	146360
2024-11-11	102.12	104.28	101.43	102.94	77065
2024-11-12	101.80	103.04	99.80	100.49	106901
2024-11-13	101.90	102.05	99.33	99.50	82200
2024-11-14	99.38	100.41	97.95	98.22	99053
2024-11-15	98.63	98.63	95.98	96.50	105742
2024-11-18	96.50	97.32	95.79	95.87	100932
2024-11-19	94.86	95.52	93.83	94.47	120418
2024-11-20	94.75	95.47	94.11	94.93	150959
2024-11-21	95.00	96.41	92.63	94.74	322432
2024-11-22	95.68	98.03	95.25	97.24	173068
2024-11-25	98.37	103.50	98.37	100.86	219650
2024-11-26	94.49	97.10	90.79	91.62	545068
2024-11-27	92.00	94.29	88.78	89.19	224561
2024-11-29	90.59	91.40	90.35	90.78	92478
2024-12-02	90.78	92.11	89.01	90.64	140355
2024-12-03	90.79	92.44	89.30	90.08	95154
2024-12-04	90.08	90.08	88.25	88.34	92979
2024-12-05	88.89	89.49	86.20	88.20	116785
2024-12-06	89.40	89.74	88.06	89.39	140277
2024-12-09	89.98	90.64	87.98	88.62	119576
2024-12-10	88.10	88.74	85.76	87.15	88681
2024-12-11	88.13	88.21	85.84	85.95	133807
2024-12-12	85.68	85.74	84.07	84.34	97955
2024-12-13	83.81	84.31	82.07	84.25	159579
2024-12-16	84.12	84.85	83.39	84.04	177854
2024-12-17	84.16	84.81	83.20	84.11	190932
2024-12-18	84.67	84.80	79.72	81.06	269660
2024-12-19	81.58	82.52	79.25	81.00	218838
2024-12-20	80.25	83.18	79.85	80.20	753573
2024-12-23	79.94	81.11	79.75	80.75	130984
2024-12-24	80.74	81.41	80.15	81.40	57701
2024-12-26	80.76	82.12	80.19	82.01	99707
2024-12-27	81.29	82.65	80.31	80.77	115175
2024-12-30	80.69	81.07	79.19	79.93	117794
2024-12-31	80.27	80.77	79.50	79.53	114547
2025-01-02	80.33	80.79	78.59	78.76	104152
2025-01-03	79.19	79.84	78.66	79.66	83831
2025-01-06	79.96	81.36	78.85	78.96	89163
2025-01-07	79.09	79.51	77.69	78.07	221805
2025-01-08	76.89	77.53	75.81	77.03	159788
2025-01-10	75.37	76.02	73.31	74.26	215723
2025-01-13	73.44	76.43	73.24	76.25	137446
2025-01-14	77.43	78.21	76.19	78.15	183926
2025-01-15	80.62	80.89	79.23	80.04	121985
2025-01-16	79.65	81.26	79.22	80.76	112580
2025-01-17	82.08	82.43	80.94	81.01	90673
2025-01-21	80.15	83.19	80.15	82.50	127366
2025-01-22	81.81	83.16	80.68	81.53	77070
2025-01-23	80.73	82.31	80.52	81.62	126840
2025-01-24	81.50	82.19	80.22	81.19	86296
2025-01-27	80.97	83.72	80.97	82.16	125431
2025-01-28	82.27	82.36	79.26	79.70	120884
2025-01-29	79.64	80.55	78.36	78.79	102252
2025-01-30	79.68	80.40	78.90	79.36	76934
2025-01-31	78.60	79.77	77.46	77.86	151163
2025-02-03	76.42	77.84	75.49	75.65	133639
2025-02-04	72.93	76.46	72.93	74.98	166233
2025-02-05	75.67	78.47	75.51	77.21	242071
2025-02-06	77.61	78.77	77.23	77.54	131402
2025-02-07	77.45	78.77	76.19	76.24	127632
2025-02-10	76.67	78.00	76.48	76.53	204416
2025-02-11	75.62	78.36	75.50	77.01	168642
2025-02-12	75.05	76.49	74.76	75.54	144913
2025-02-13	76.27	77.51	76.26	76.87	109883
2025-02-14	77.53	78.88	77.09	77.60	108350
2025-02-18	77.36	78.16	75.50	76.69	149530
2025-02-19	75.17	76.73	72.00	74.00	212685
2025-02-20	73.48	74.56	73.11	73.22	162314
2025-02-21	74.05	74.05	69.94	70.68	147629
2025-02-24	70.89	71.23	69.78	70.44	116399
2025-02-25	70.72	73.07	69.93	71.74	174516
2025-02-26	71.75	73.98	70.95	71.15	138612
2025-02-27	64.08	65.88	60.98	61.90	495302
2025-02-28	62.82	63.60	60.64	62.08	267053
2025-03-03	62.21	62.83	60.44	60.67	229893
2025-03-04	59.76	61.36	58.36	59.37	194354
2025-03-05	59.72	60.59	59.35	60.28	111318
2025-03-06	59.61	61.64	59.61	61.40	108627
2025-03-07	61.38	62.20	60.43	60.91	161274
2025-03-10	60.61	61.36	59.26	60.13	174326
2025-03-11	60.50	61.27	58.32	58.89	195063

Explore More About AMWD

Coins representing dividend payouts and trends

AMWD Dividend History

Discover American Woodmark 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

AMWD Stock Split History

Discover American Woodmark 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

AMWD Historical Prices

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

Web Analytics