BCS Historical Prices

Summary

Key Stock Metrics

7.07

(February 13, 2024)

52-Week Low

14.92

(January 21, 2025)

52-Week High

61.84

(February 26, 2007)

All-Time High

14.62

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-22	6.10	6.20	6.10	6.14	8916
1993-03-23	6.17	6.17	6.04	6.04	13784
1993-03-24	6.17	6.26	6.17	6.17	51896
1993-03-25	6.14	6.14	6.10	6.10	21080
1993-03-26	6.04	6.10	6.04	6.04	2432
1993-03-29	6.04	6.17	6.04	6.10	9324
1993-03-30	6.17	6.17	6.10	6.17	13376
1993-03-31	6.29	6.38	6.26	6.35	23512
1993-04-01	6.35	6.35	6.23	6.29	30812
1993-04-02	6.35	6.38	6.23	6.23	6484
1993-04-05	6.17	6.17	6.17	6.17	10944
1993-04-06	6.10	6.10	6.01	6.01	42568
1993-04-07	6.10	6.17	6.10	6.10	21080
1993-04-08	6.10	6.10	6.10	6.10	36084
1993-04-12	6.04	6.23	6.04	6.17	24324
1993-04-13	6.35	6.38	6.29	6.29	30812
1993-04-14	6.23	6.41	6.23	6.35	10540
1993-04-15	6.47	6.47	6.35	6.35	22296
1993-04-16	6.26	6.35	6.26	6.32	12160
1993-04-19	6.23	6.29	6.23	6.26	6484
1993-04-20	6.54	6.60	6.51	6.60	32840
1993-04-21	6.54	6.54	6.51	6.51	6484
1993-04-22	6.54	6.60	6.54	6.54	21488
1993-04-23	6.72	6.84	6.72	6.81	41352
1993-04-26	6.75	6.84	6.60	6.66	22704
1993-04-27	6.66	6.84	6.66	6.84	16216
1993-04-28	6.60	6.72	6.60	6.66	6080
1993-04-29	6.54	6.66	6.54	6.57	11756
1993-04-30	6.72	6.81	6.72	6.72	10540
1993-05-03	6.75	6.75	6.69	6.69	4456
1993-05-04	6.72	6.72	6.47	6.66	43784
1993-05-05	6.51	6.63	6.51	6.57	25540
1993-05-06	6.57	6.57	6.51	6.54	32840
1993-05-07	6.51	6.51	6.47	6.51	8108
1993-05-10	6.54	6.54	6.35	6.51	10540
1993-05-11	6.44	6.63	6.44	6.63	15812
1993-05-12	6.60	6.60	6.57	6.57	2432
1993-05-13	6.63	6.63	6.44	6.44	12972
1993-05-14	6.54	6.54	6.54	6.54	404
1993-05-17	6.60	6.60	6.60	6.60	4052
1993-05-18	6.63	6.66	6.63	6.66	10136
1993-05-19	6.72	6.84	6.72	6.78	20272
1993-05-20	6.94	7.06	6.94	6.97	49464
1993-05-21	7.06	7.06	6.97	6.97	10540
1993-05-24	6.97	6.97	6.91	6.91	1216
1993-05-25	6.91	6.91	6.91	6.91	404
1993-05-26	6.91	6.91	6.91	6.91	15000
1993-05-27	6.91	6.91	6.91	6.91	2024
1993-05-28	6.84	6.84	6.72	6.72	4456
1993-06-01	6.91	6.91	6.91	6.91	3240
1993-06-02	7.00	7.03	6.97	7.03	9728
1993-06-03	7.03	7.03	6.97	6.97	3648
1993-06-04	6.91	6.91	6.84	6.84	14592
1993-06-07	6.97	6.97	6.91	6.91	1216
1993-06-08	6.84	6.84	6.78	6.78	1216
1993-06-09	6.91	6.97	6.91	6.97	159744
1993-06-10	6.91	6.97	6.91	6.97	3648
1993-06-11	6.97	7.15	6.97	7.03	71356
1993-06-14	7.15	7.18	7.09	7.09	128524
1993-06-15	7.06	7.12	7.06	7.09	132580
1993-06-16	7.06	7.06	7.03	7.03	5676
1993-06-17	7.03	7.03	7.03	7.03	4864
1993-06-18	7.09	7.09	7.03	7.03	3240
1993-06-21	6.97	7.00	6.97	6.97	9728
1993-06-22	6.91	6.91	6.78	6.78	8512
1993-06-23	6.78	6.78	6.78	6.78	3240
1993-06-24	6.72	6.84	6.72	6.72	5676
1993-06-25	6.91	6.91	6.84	6.84	6484
1993-06-28	6.91	6.91	6.84	6.91	2836
1993-06-29	6.91	7.03	6.91	7.03	21080
1993-06-30	6.97	7.03	6.91	7.03	7296
1993-07-01	7.15	7.18	7.15	7.18	70544
1993-07-02	7.25	7.28	7.06	7.06	44596
1993-07-06	7.12	7.28	7.12	7.12	8916
1993-07-07	7.21	7.37	7.21	7.37	264752
1993-07-08	7.40	7.40	7.34	7.34	8108
1993-07-09	7.18	7.18	7.15	7.15	10136
1993-07-12	7.12	7.15	7.09	7.15	7700
1993-07-13	7.06	7.15	7.06	7.15	4456
1993-07-14	7.15	7.28	7.12	7.21	4864
1993-07-15	7.28	7.28	7.21	7.21	4052
1993-07-16	7.15	7.15	7.15	7.15	14592
1993-07-19	7.25	7.34	7.25	7.34	21080
1993-07-20	7.21	7.21	7.09	7.15	8108
1993-07-21	7.09	7.15	7.09	7.09	4456
1993-07-22	7.09	7.15	7.09	7.09	16216
1993-07-23	7.06	7.06	6.97	7.06	5676
1993-07-26	7.06	7.06	7.06	7.06	808
1993-07-27	7.15	7.15	7.12	7.12	21892
1993-07-28	7.15	7.21	7.12	7.21	22296
1993-07-29	7.25	7.28	7.15	7.21	6892
1993-07-30	7.21	7.21	7.18	7.18	8108
1993-08-02	7.31	7.37	7.31	7.31	9728
1993-08-03	7.40	7.46	7.34	7.46	20272
1993-08-04	7.49	7.49	7.34	7.34	14188
1993-08-05	7.40	7.40	7.40	7.40	6080
1993-08-06	7.34	7.34	7.28	7.28	8108
1993-08-09	7.28	7.40	7.28	7.34	11352
1993-08-10	7.28	7.37	7.28	7.34	10136
1993-08-11	7.37	7.37	7.31	7.34	2836
1993-08-12	7.31	7.37	7.31	7.31	11352
1993-08-13	7.25	7.31	7.15	7.25	24732
1993-08-16	7.21	7.25	7.18	7.25	6080
1993-08-17	7.21	7.28	7.21	7.28	4052
1993-08-18	7.21	7.28	7.21	7.21	12972
1993-08-19	7.34	7.34	7.28	7.34	3648
1993-08-20	7.34	7.52	7.34	7.52	38108
1993-08-23	7.40	7.46	7.40	7.46	16620
1993-08-24	7.58	7.65	7.52	7.52	8108
1993-08-25	7.40	7.65	7.40	7.58	53516
1993-08-26	7.65	7.71	7.65	7.71	21892
1993-08-27	7.65	7.71	7.65	7.71	8916
1993-08-30	7.71	7.77	7.71	7.71	48244
1993-08-31	7.65	7.65	7.46	7.52	61624
1993-09-01	7.55	7.65	7.52	7.62	96900
1993-09-02	7.40	7.43	7.40	7.43	8108
1993-09-03	7.49	7.49	7.49	7.49	4456
1993-09-07	7.74	7.77	7.68	7.68	43380
1993-09-08	7.77	7.83	7.71	7.83	29188
1993-09-09	7.89	7.89	7.77	7.86	30000
1993-09-10	7.89	7.89	7.89	7.89	2024
1993-09-13	7.86	7.86	7.83	7.86	3648
1993-09-14	7.77	7.83	7.77	7.83	8108
1993-09-15	7.77	7.77	7.74	7.74	4052
1993-09-16	7.77	7.77	7.71	7.71	9728
1993-09-17	7.71	7.83	7.71	7.83	8916
1993-09-20	7.80	7.80	7.71	7.77	6080
1993-09-21	7.74	7.80	7.58	7.58	49868
1993-09-22	7.65	7.65	7.58	7.65	42164
1993-09-23	7.58	7.58	7.52	7.52	12568
1993-09-24	7.46	7.46	7.46	7.46	1620
1993-09-27	7.52	7.74	7.52	7.74	19864
1993-09-28	7.65	7.65	7.55	7.65	10136
1993-09-29	7.65	7.65	7.58	7.65	3648
1993-09-30	7.71	7.71	7.71	7.71	404
1993-10-01	7.74	7.86	7.74	7.86	16216
1993-10-04	8.02	8.08	8.02	8.05	23512
1993-10-05	8.11	8.51	8.11	8.39	37300
1993-10-06	8.26	8.39	8.26	8.32	10540
1993-10-07	8.26	8.32	8.17	8.29	16620
1993-10-08	8.08	8.51	8.08	8.51	46624
1993-10-11	8.51	8.51	8.42	8.45	10136
1993-10-12	8.45	8.45	8.39	8.39	4456
1993-10-13	8.32	8.32	8.29	8.29	34868
1993-10-14	8.14	8.39	8.14	8.39	15000
1993-10-15	8.45	8.63	8.45	8.63	40544
1993-10-18	8.63	8.63	8.45	8.51	6080
1993-10-19	8.51	8.51	8.14	8.14	29596
1993-10-20	8.17	8.23	8.17	8.20	13376
1993-10-21	8.29	8.29	8.29	8.29	4456
1993-10-22	8.39	8.39	8.36	8.39	6484
1993-10-25	8.36	8.39	8.26	8.32	6484
1993-10-26	8.29	8.29	8.17	8.17	5268
1993-10-27	8.14	8.14	8.08	8.08	5268
1993-10-28	8.14	8.20	8.14	8.20	160960
1993-10-29	8.32	8.32	8.32	8.32	1620
1993-11-01	8.26	8.32	8.26	8.32	6080
1993-11-02	8.42	8.42	8.42	8.42	9324
1993-11-03	8.45	8.45	8.36	8.36	16216
1993-11-04	8.29	8.29	8.23	8.23	2836
1993-11-05	8.17	8.17	8.08	8.14	77032
1993-11-08	8.11	8.14	8.11	8.14	12160
1993-11-09	8.11	8.14	8.11	8.11	2836
1993-11-10	8.32	8.32	8.26	8.26	21488
1993-11-11	8.36	8.39	8.36	8.36	4052
1993-11-12	8.26	8.45	8.26	8.42	28380
1993-11-15	8.48	8.48	8.48	8.48	2432
1993-11-16	8.57	8.63	8.51	8.57	6484
1993-11-17	8.45	8.57	8.45	8.57	1620
1993-11-18	8.48	8.51	8.32	8.32	675468
1993-11-19	8.26	8.26	8.26	8.26	12160
1993-11-22	8.14	8.14	8.02	8.02	22704
1993-11-23	8.08	8.08	7.99	7.99	25136
1993-11-24	8.14	8.26	8.14	8.20	212044
1993-11-29	8.29	8.39	8.23	8.39	6892
1993-11-30	8.51	8.51	8.51	8.51	2836
1993-12-01	8.85	8.91	8.79	8.91	17836
1993-12-02	9.00	9.00	8.88	8.97	37704
1993-12-03	8.94	8.94	8.85	8.85	268400
1993-12-06	8.88	9.13	8.82	9.03	53516
1993-12-07	9.00	9.43	9.00	9.13	137444
1993-12-08	9.31	9.62	9.31	9.62	37300
1993-12-09	9.40	9.56	9.31	9.31	59192
1993-12-10	9.13	9.13	9.13	9.13	23920
1993-12-13	9.00	9.00	8.88	8.88	19052
1993-12-14	9.00	9.00	8.88	9.00	13376
1993-12-15	9.06	9.06	8.88	8.94	6484
1993-12-16	8.97	8.97	8.91	8.91	9728
1993-12-17	9.00	9.00	8.94	8.94	2432
1993-12-20	8.94	9.06	8.94	9.00	5676
1993-12-21	9.00	9.13	9.00	9.13	4864
1993-12-22	9.25	9.25	9.03	9.09	17028
1993-12-23	9.13	9.31	9.13	9.31	15404
1993-12-27	9.28	9.56	9.28	9.56	25136
1993-12-28	9.62	9.62	9.50	9.50	3240
1993-12-29	9.50	9.50	9.31	9.31	23512
1993-12-30	9.19	9.31	9.19	9.28	4456
1993-12-31	9.31	9.37	9.25	9.31	8108
1994-01-03	9.25	9.37	9.16	9.37	29188
1994-01-04	9.31	9.31	9.13	9.19	30408
1994-01-05	9.06	9.09	9.00	9.09	18648
1994-01-06	9.00	9.19	9.00	9.13	21488
1994-01-07	9.19	9.19	8.94	9.19	18648
1994-01-10	8.97	9.00	8.85	8.88	21488
1994-01-11	8.88	8.88	8.76	8.85	10540
1994-01-12	8.91	9.00	8.91	9.00	8916
1994-01-13	8.88	8.88	8.82	8.88	45812
1994-01-14	8.85	8.88	8.85	8.88	11756
1994-01-17	8.94	9.03	8.94	9.03	11352
1994-01-18	9.03	9.13	9.00	9.13	21488
1994-01-19	9.06	9.13	8.88	9.00	62032
1994-01-20	8.94	9.22	8.94	9.22	17836
1994-01-21	9.25	9.31	9.25	9.28	8512
1994-01-24	9.25	9.28	9.25	9.25	23920
1994-01-25	9.31	9.43	9.25	9.43	109468
1994-01-26	9.43	9.43	9.31	9.37	13784
1994-01-27	9.19	9.25	9.13	9.19	181232
1994-01-28	9.22	9.31	9.19	9.31	20676
1994-01-31	9.25	9.40	9.25	9.37	12160
1994-02-01	9.31	9.31	9.22	9.28	8108
1994-02-02	9.22	9.43	9.22	9.43	56760
1994-02-03	9.22	9.37	9.22	9.37	18648
1994-02-04	9.22	9.22	9.03	9.03	14592
1994-02-07	8.69	8.94	8.69	8.88	41760
1994-02-08	8.66	8.76	8.57	8.73	19052
1994-02-09	8.32	8.51	8.32	8.51	12160
1994-02-10	8.32	8.39	8.20	8.39	41352
1994-02-11	8.32	8.45	8.26	8.45	30000
1994-02-14	8.45	8.45	8.32	8.45	20272
1994-02-15	8.45	8.51	8.36	8.39	55544
1994-02-16	8.51	8.60	8.45	8.54	29596
1994-02-17	8.57	8.63	8.51	8.51	17836
1994-02-18	8.51	8.51	8.39	8.39	19864
1994-02-22	8.26	8.39	8.20	8.32	139472
1994-02-23	8.23	8.26	8.14	8.20	157716
1994-02-24	7.89	7.99	7.83	7.99	30408
1994-02-25	7.99	8.14	7.89	8.14	20272
1994-02-28	8.05	8.20	8.05	8.20	44596
1994-03-01	8.14	8.14	7.77	7.92	57976
1994-03-02	7.77	7.99	7.77	7.99	30408
1994-03-03	7.74	7.77	7.65	7.77	35272
1994-03-04	7.65	7.65	7.52	7.65	28784
1994-03-07	7.65	7.68	7.58	7.68	10944
1994-03-08	7.77	7.95	7.71	7.74	32432
1994-03-09	7.58	7.65	7.58	7.65	8512
1994-03-10	7.77	7.83	7.71	7.71	15000
1994-03-11	7.77	7.89	7.71	7.83	17028
1994-03-14	7.80	7.89	7.80	7.89	9728
1994-03-15	8.05	8.51	8.05	8.45	51084
1994-03-16	8.51	8.51	8.26	8.32	905352
1994-03-17	8.26	8.39	8.26	8.39	103388
1994-03-18	8.39	8.39	8.14	8.14	17028
1994-03-21	8.02	8.08	7.95	8.08	14592
1994-03-22	8.08	8.08	8.02	8.02	2836
1994-03-23	8.05	8.14	8.05	8.14	8512
1994-03-24	7.89	7.89	7.89	7.89	10136
1994-03-25	7.89	8.02	7.89	8.02	7296
1994-03-28	8.08	8.14	8.02	8.14	10136
1994-03-29	8.14	8.14	8.02	8.02	23108
1994-03-30	7.95	7.95	7.86	7.89	10944
1994-03-31	7.65	7.71	7.52	7.58	22704
1994-04-04	7.52	7.52	7.40	7.40	10540
1994-04-05	7.46	7.71	7.46	7.65	35676
1994-04-06	7.71	7.83	7.71	7.83	12568
1994-04-07	7.74	7.83	7.71	7.83	4864
1994-04-08	7.65	7.74	7.65	7.74	3648
1994-04-11	7.68	7.68	7.68	7.68	404
1994-04-12	7.62	7.74	7.52	7.74	10944
1994-04-13	7.65	7.71	7.65	7.65	5268
1994-04-14	7.65	7.95	7.65	7.77	75412
1994-04-15	7.74	7.74	7.65	7.74	10944
1994-04-18	7.65	7.65	7.49	7.65	25540
1994-04-19	7.71	7.74	7.65	7.74	11352
1994-04-20	7.55	7.62	7.49	7.49	669384
1994-04-21	7.43	7.65	7.43	7.65	18244
1994-04-22	7.71	7.77	7.71	7.77	4864
1994-04-25	7.71	7.71	7.65	7.68	7700
1994-04-26	7.68	7.86	7.65	7.71	14592
1994-04-28	7.77	7.77	7.65	7.77	90412
1994-04-29	7.71	7.71	7.71	7.71	42164
1994-05-02	7.65	7.71	7.65	7.71	26756
1994-05-03	7.68	7.68	7.68	7.68	3240
1994-05-04	7.55	7.55	7.46	7.55	37300
1994-05-05	7.52	7.52	7.52	7.52	808
1994-05-06	7.52	7.80	7.52	7.58	69328
1994-05-09	7.65	7.65	7.52	7.52	81088
1994-05-10	7.83	7.89	7.80	7.86	217316
1994-05-11	7.83	7.89	7.77	7.89	128524
1994-05-12	7.95	8.08	7.95	8.08	83924
1994-05-13	7.95	7.95	7.89	7.95	27972
1994-05-16	7.89	7.95	7.86	7.95	7296
1994-05-17	8.02	8.02	7.89	7.89	5676
1994-05-18	8.08	8.14	7.99	8.14	18244
1994-05-19	8.02	8.11	8.02	8.11	19052
1994-05-20	8.11	8.14	8.08	8.14	4052
1994-05-23	8.08	8.14	8.02	8.08	4864
1994-05-24	8.14	8.14	7.95	7.95	165012
1994-05-25	7.83	7.89	7.68	7.68	13376
1994-05-26	7.65	7.89	7.65	7.83	142308
1994-05-27	7.77	7.77	7.58	7.68	40544
1994-05-31	7.58	7.58	7.46	7.49	10540
1994-06-01	7.46	7.65	7.43	7.65	6484
1994-06-02	7.65	7.80	7.65	7.80	54328
1994-06-03	7.89	7.89	7.77	7.77	6080
1994-06-06	7.92	8.08	7.92	8.02	8512
1994-06-07	7.99	8.08	7.99	7.99	4864
1994-06-08	8.08	8.08	8.08	8.08	404
1994-06-09	8.02	8.20	8.02	8.14	18244
1994-06-10	8.08	8.14	8.08	8.14	18648
1994-06-13	8.20	8.20	8.14	8.14	6080
1994-06-14	8.20	8.36	8.20	8.32	36084
1994-06-15	8.32	8.39	8.32	8.36	5268
1994-06-16	8.36	8.42	8.36	8.42	19460
1994-06-17	8.45	8.51	8.39	8.45	12568
1994-06-20	8.39	8.39	8.26	8.26	63248
1994-06-21	8.14	8.14	7.95	7.95	36488
1994-06-22	8.02	8.26	8.02	8.20	27972
1994-06-23	8.20	8.20	8.02	8.08	43784
1994-06-24	8.02	8.08	7.89	7.99	110684
1994-06-27	8.05	8.14	7.99	8.14	55544
1994-06-28	8.08	8.11	8.08	8.08	6484
1994-06-29	8.14	8.23	8.14	8.23	9728
1994-06-30	8.02	8.02	8.02	8.02	2024
1994-07-01	7.89	8.02	7.89	8.02	10944
1994-07-05	8.08	8.20	8.05	8.20	14188
1994-07-06	8.14	8.14	8.14	8.14	2836
1994-07-07	8.08	8.08	8.08	8.08	16620
1994-07-08	8.02	8.02	7.86	7.89	14188
1994-07-11	8.14	8.14	8.14	8.14	39732
1994-07-12	8.14	8.14	8.11	8.11	52300
1994-07-13	8.11	8.29	8.11	8.26	51084
1994-07-14	8.26	8.26	8.26	8.26	6080
1994-07-15	8.36	8.60	8.36	8.51	23512
1994-07-18	8.48	8.63	8.48	8.63	4864
1994-07-19	8.60	8.73	8.60	8.69	19864
1994-07-20	8.63	8.63	8.32	8.51	118792
1994-07-21	8.39	8.48	8.39	8.39	58788
1994-07-22	8.32	8.39	8.32	8.39	8108
1994-07-25	8.26	8.36	8.26	8.32	32840
1994-07-26	8.29	8.32	8.23	8.23	30000
1994-07-27	8.23	8.23	8.23	8.23	2024
1994-07-28	8.29	8.45	8.29	8.32	19052
1994-07-29	8.39	8.39	8.32	8.39	3240
1994-08-01	8.32	8.39	8.32	8.39	5676
1994-08-02	8.54	8.63	8.54	8.63	11352
1994-08-03	8.57	8.63	8.57	8.57	4052
1994-08-04	8.51	8.76	8.51	8.63	57164
1994-08-05	8.69	8.69	8.69	8.69	1216
1994-08-08	8.63	8.73	8.63	8.69	6484
1994-08-09	8.69	8.69	8.60	8.60	68112
1994-08-10	8.63	8.91	8.63	8.76	74196
1994-08-11	8.45	8.54	8.39	8.54	92032
1994-08-12	8.54	8.54	8.48	8.51	21488
1994-08-15	8.51	8.51	8.45	8.45	41760
1994-08-16	8.45	8.63	8.45	8.63	3648
1994-08-17	8.66	8.73	8.66	8.73	4052
1994-08-18	8.79	8.82	8.79	8.82	5268
1994-08-19	8.79	8.85	8.79	8.85	8916
1994-08-22	8.79	8.79	8.79	8.79	4052
1994-08-23	8.88	8.94	8.88	8.88	70544
1994-08-24	8.82	9.03	8.82	9.03	13376
1994-08-25	8.97	9.03	8.97	9.00	1656236
1994-08-26	9.06	9.09	9.00	9.09	7700
1994-08-29	9.00	9.00	9.00	9.00	2432
1994-08-30	8.94	9.00	8.94	8.97	128524
1994-08-31	8.97	9.06	8.91	8.91	17028
1994-09-01	8.94	8.94	8.94	8.94	404
1994-09-02	9.00	9.00	8.94	8.97	1620
1994-09-06	9.09	9.19	9.09	9.09	12972
1994-09-07	9.06	9.37	9.03	9.31	81896
1994-09-08	9.22	9.22	9.13	9.13	175148
1994-09-09	9.00	9.09	9.00	9.09	67708
1994-09-12	9.16	9.19	9.13	9.16	19052
1994-09-13	9.09	9.28	9.09	9.22	12568
1994-09-14	9.00	9.00	9.00	9.00	8512
1994-09-15	9.13	9.25	9.13	9.22	7700
1994-09-16	9.16	9.16	9.06	9.06	11756
1994-09-19	9.06	9.09	9.06	9.06	5268
1994-09-20	9.00	9.09	9.00	9.09	6892
1994-09-21	9.03	9.03	8.88	8.97	17432
1994-09-22	8.85	8.85	8.76	8.82	49464
1994-09-23	8.79	8.85	8.79	8.85	4052
1994-09-26	8.57	8.76	8.57	8.66	28784
1994-09-27	8.73	8.88	8.73	8.88	15812
1994-09-28	8.82	9.00	8.82	8.88	16216
1994-09-29	8.88	8.91	8.85	8.88	80276
1994-09-30	8.97	9.06	8.94	8.94	90008
1994-10-03	8.88	8.88	8.76	8.85	19052
1994-10-04	8.79	8.85	8.79	8.82	3648
1994-10-05	8.69	8.69	8.69	8.69	1620
1994-10-06	8.76	8.76	8.69	8.69	3240
1994-10-07	8.60	8.66	8.60	8.66	38920
1994-10-10	8.73	8.76	8.73	8.76	5676
1994-10-11	8.79	8.88	8.79	8.82	7296
1994-10-12	8.88	8.94	8.88	8.88	10540
1994-10-13	9.00	9.09	9.00	9.00	7700
1994-10-14	9.09	9.09	9.03	9.03	15000
1994-10-17	9.06	9.19	9.06	9.13	10136
1994-10-18	9.19	9.19	9.06	9.09	6484
1994-10-19	9.16	9.22	9.09	9.09	5268
1994-10-20	9.16	9.19	9.16	9.19	2024
1994-10-21	9.25	9.25	9.25	9.25	7296
1994-10-24	9.31	9.43	9.31	9.37	12972
1994-10-25	9.19	9.31	9.19	9.31	83112
1994-10-26	9.34	9.34	9.19	9.28	6080
1994-10-27	9.19	9.25	9.19	9.25	3648
1994-10-28	9.37	9.37	9.37	9.37	3648
1994-10-31	9.25	9.31	9.25	9.28	8108
1994-11-01	9.37	9.50	9.37	9.43	11352
1994-11-02	9.34	9.56	9.34	9.56	30000
1994-11-03	9.59	9.68	9.50	9.68	8512
1994-11-04	9.53	9.53	9.37	9.46	15000
1994-11-07	9.53	9.59	9.37	9.37	41760
1994-11-08	9.40	9.46	9.40	9.46	2432
1994-11-09	9.59	9.74	9.59	9.65	150824
1994-11-10	9.65	9.74	9.56	9.74	23512
1994-11-11	9.74	9.80	9.74	9.80	5676
1994-11-14	9.56	9.62	9.50	9.50	9728
1994-11-15	9.43	9.87	9.37	9.68	110684
1994-11-16	9.74	9.83	9.74	9.80	32432
1994-11-17	9.68	9.68	9.46	9.46	53516
1994-11-18	9.46	9.50	9.37	9.50	12568
1994-11-21	9.43	9.43	9.16	9.16	16620
1994-11-22	9.09	9.25	9.09	9.16	19460
1994-11-23	9.19	9.25	9.09	9.19	60816
1994-11-25	9.13	9.19	9.13	9.13	6484
1994-11-28	9.25	9.37	9.25	9.37	7296
1994-11-29	9.37	9.40	9.34	9.34	18648
1994-11-30	9.40	9.46	9.37	9.46	17432
1994-12-01	9.40	9.50	9.28	9.37	24732
1994-12-02	9.28	9.43	9.28	9.43	6484
1994-12-05	9.37	9.37	9.28	9.28	4052
1994-12-06	9.28	9.50	9.28	9.37	29188
1994-12-07	9.37	9.37	9.25	9.25	2836
1994-12-08	9.37	9.43	9.25	9.25	6080
1994-12-09	9.13	9.37	9.13	9.19	94468
1994-12-12	9.19	9.25	9.19	9.25	4052
1994-12-13	9.19	9.19	9.06	9.13	9728
1994-12-14	9.06	9.19	9.06	9.19	2432
1994-12-15	9.25	9.43	9.19	9.37	20272
1994-12-16	9.50	9.62	9.31	9.31	76220
1994-12-19	9.43	9.74	9.43	9.68	25948
1994-12-20	9.53	9.56	9.46	9.56	6484
1994-12-21	9.56	9.62	9.43	9.43	5676
1994-12-22	9.46	9.65	9.46	9.50	34868
1994-12-23	9.50	9.50	9.37	9.37	3240
1994-12-27	9.25	9.31	9.19	9.19	6892
1994-12-28	9.50	9.56	9.46	9.56	43380
1994-12-29	9.56	9.62	9.56	9.62	4864
1994-12-30	9.56	9.62	9.43	9.43	4456
1995-01-03	9.46	9.87	9.46	9.80	201504
1995-01-04	9.43	9.50	9.37	9.43	9728
1995-01-05	9.43	9.50	9.31	9.37	76628
1995-01-06	9.31	9.62	9.31	9.50	24324
1995-01-09	9.31	9.34	9.28	9.31	85140
1995-01-10	9.13	9.28	9.13	9.25	19052
1995-01-11	9.06	9.19	8.88	8.88	27568
1995-01-12	8.94	9.13	8.94	9.13	10540
1995-01-13	9.13	9.34	9.13	9.31	9728
1995-01-16	9.31	9.31	9.19	9.25	42568
1995-01-17	9.13	9.22	9.13	9.22	4052
1995-01-18	9.19	9.25	9.19	9.22	10540
1995-01-19	9.22	9.25	9.22	9.25	15404
1995-01-20	9.13	9.13	9.00	9.00	13376
1995-01-23	9.00	9.13	9.00	9.00	25540
1995-01-24	9.09	9.09	9.00	9.09	45408
1995-01-25	9.03	9.13	9.03	9.13	11352
1995-01-26	9.19	9.37	9.19	9.37	18244
1995-01-27	9.37	9.37	9.25	9.25	13376
1995-01-30	9.13	9.25	9.13	9.19	37704
1995-01-31	9.25	9.25	9.25	9.25	1620
1995-02-01	9.25	9.28	9.25	9.25	61624
1995-02-02	9.25	9.50	9.25	9.50	9728
1995-02-03	9.13	9.31	9.06	9.22	14592
1995-02-06	9.22	9.34	9.22	9.25	13376
1995-02-07	9.25	9.34	9.25	9.31	12972
1995-02-08	9.25	9.37	9.22	9.34	6080
1995-02-09	9.25	9.25	9.25	9.25	2836
1995-02-10	9.50	9.68	9.50	9.59	253804
1995-02-13	9.59	9.68	9.56	9.59	36084
1995-02-14	9.62	9.62	9.43	9.50	15404
1995-02-15	9.56	9.68	9.56	9.59	9728
1995-02-16	9.62	9.74	9.56	9.68	19864
1995-02-17	9.65	9.65	9.56	9.56	6892
1995-02-21	9.43	9.53	9.37	9.37	19052
1995-02-22	9.31	9.43	9.31	9.43	4864
1995-02-23	9.53	9.80	9.53	9.77	31624
1995-02-24	9.77	9.99	9.62	9.93	45408
1995-02-27	9.56	9.62	9.53	9.53	8108
1995-02-28	9.43	9.65	9.43	9.53	4052
1995-03-01	9.62	9.68	9.62	9.68	2432
1995-03-02	9.62	9.74	9.62	9.65	2836
1995-03-03	9.59	9.87	9.59	9.77	8108
1995-03-06	9.96	10.02	9.93	10.02	36084
1995-03-07	9.50	9.68	9.50	9.62	9728
1995-03-08	9.56	9.62	9.37	9.43	23108
1995-03-09	9.62	9.80	9.62	9.68	38108
1995-03-10	9.62	9.74	9.62	9.65	40136
1995-03-13	9.65	9.74	9.65	9.68	28784
1995-03-14	9.68	9.77	9.68	9.68	8916
1995-03-15	9.50	9.80	9.50	9.74	19460
1995-03-16	9.77	9.80	9.77	9.80	6892
1995-03-17	9.77	9.77	9.71	9.71	5268
1995-03-20	9.83	9.83	9.74	9.74	72976
1995-03-21	9.77	9.87	9.77	9.87	17836
1995-03-22	9.87	9.96	9.87	9.87	10540
1995-03-23	9.80	9.93	9.68	9.93	34056
1995-03-24	9.59	9.74	9.59	9.62	10540
1995-03-27	9.74	10.05	9.74	10.05	23512
1995-03-28	9.96	9.96	9.80	9.87	15404
1995-03-29	9.80	9.93	9.80	9.93	9324
1995-03-30	9.99	10.11	9.90	10.11	9324
1995-03-31	9.99	10.17	9.90	10.17	21080
1995-04-03	10.14	10.20	10.08	10.08	56356
1995-04-04	10.11	10.24	10.08	10.11	7700
1995-04-05	10.17	10.39	10.17	10.27	10944
1995-04-06	10.42	10.48	10.36	10.36	10136
1995-04-07	10.39	10.48	10.39	10.48	1216
1995-04-10	10.30	10.48	10.30	10.48	15404
1995-04-11	10.39	10.39	10.30	10.30	5676
1995-04-12	10.24	10.57	10.24	10.57	7700
1995-04-13	10.48	10.54	10.48	10.54	4864
1995-04-17	10.61	10.64	10.54	10.64	8916
1995-04-18	10.54	10.54	10.39	10.39	31216
1995-04-19	10.24	10.24	10.17	10.20	16620
1995-04-20	10.05	10.11	10.02	10.11	11756
1995-04-21	10.20	10.48	10.20	10.30	18244
1995-04-24	10.36	10.48	10.24	10.24	12160
1995-04-25	10.24	10.33	10.24	10.27	10540
1995-04-26	10.33	10.33	10.20	10.27	5676
1995-04-27	10.36	10.42	10.36	10.42	42164
1995-04-28	10.36	10.39	10.36	10.39	1620
1995-05-01	10.45	10.45	10.36	10.45	7296
1995-05-02	10.48	10.57	10.45	10.54	5268
1995-05-03	10.48	10.61	10.48	10.48	2432
1995-05-04	10.51	10.61	10.42	10.48	6484
1995-05-05	10.42	10.42	10.11	10.11	3648
1995-05-08	10.05	10.11	10.05	10.05	4864
1995-05-09	10.14	10.27	10.14	10.14	40544
1995-05-10	10.36	10.36	10.24	10.30	10944
1995-05-11	10.42	10.42	10.36	10.36	5676
1995-05-12	10.24	10.36	10.17	10.36	9324
1995-05-15	10.30	10.30	10.17	10.30	17836
1995-05-16	10.24	10.36	10.24	10.30	3240
1995-05-17	10.24	10.27	10.17	10.27	2836
1995-05-18	10.17	10.24	10.14	10.24	4052
1995-05-19	10.14	10.14	10.05	10.11	15000
1995-05-22	10.05	10.27	10.05	10.17	8916
1995-05-23	10.24	10.33	10.17	10.17	8108
1995-05-24	10.30	10.45	10.30	10.36	6892
1995-05-25	10.73	10.73	10.73	10.73	4456
1995-05-26	10.67	10.73	10.61	10.61	6484
1995-05-30	10.48	10.48	10.36	10.48	15404
1995-05-31	10.45	10.54	10.45	10.54	3648
1995-06-01	10.57	10.76	10.57	10.64	36084
1995-06-02	10.76	10.88	10.76	10.88	7700
1995-06-05	11.01	11.16	11.01	11.16	7700
1995-06-06	11.10	11.22	11.10	11.16	68516
1995-06-07	11.04	11.10	10.85	10.91	18648
1995-06-08	10.85	10.85	10.79	10.79	3648
1995-06-09	10.85	10.85	10.70	10.73	3240
1995-06-12	10.73	10.73	10.61	10.61	6484
1995-06-13	10.61	10.70	10.61	10.67	7296
1995-06-14	10.73	10.82	10.73	10.82	5676
1995-06-16	10.73	10.73	10.67	10.67	2836
1995-06-19	10.73	10.85	10.73	10.85	16216
1995-06-20	10.91	10.94	10.79	10.79	4456
1995-06-21	10.79	10.91	10.73	10.79	27568
1995-06-22	11.01	11.22	11.01	11.10	10540
1995-06-23	11.16	11.16	11.10	11.10	2836
1995-06-26	10.73	10.73	10.54	10.54	8916
1995-06-27	10.54	10.61	10.48	10.48	28380
1995-06-28	10.42	10.42	10.11	10.36	19460
1995-06-29	10.48	10.54	10.45	10.54	20676
1995-06-30	10.61	10.73	10.61	10.73	2836
1995-07-03	10.85	10.85	10.85	10.85	404
1995-07-05	11.04	11.04	10.85	11.04	9728
1995-07-06	10.98	11.10	10.98	11.10	1216
1995-07-07	11.07	11.35	11.07	11.35	21080
1995-07-10	11.41	11.41	11.25	11.25	7296
1995-07-11	11.25	11.35	11.25	11.35	2024
1995-07-12	11.41	11.41	11.35	11.35	808
1995-07-13	11.47	11.47	11.35	11.44	4864
1995-07-14	11.25	11.35	11.16	11.22	6892
1995-07-17	11.22	11.38	11.22	11.38	9324
1995-07-18	11.25	11.25	11.10	11.10	33648
1995-07-19	11.16	11.16	11.01	11.01	9728
1995-07-20	11.01	11.10	10.98	10.98	52704
1995-07-21	11.04	11.19	11.04	11.10	27972
1995-07-24	11.22	11.28	11.22	11.28	2432
1995-07-25	11.16	11.16	11.10	11.16	3240
1995-07-26	11.25	11.53	11.25	11.53	52704
1995-07-27	11.38	11.38	11.38	11.38	2024
1995-07-28	11.59	11.59	11.53	11.53	23920
1995-07-31	11.53	11.65	11.53	11.62	11352
1995-08-01	11.50	11.50	11.22	11.22	23512
1995-08-02	11.44	11.62	11.44	11.53	19864
1995-08-03	11.41	11.68	11.41	11.68	6892
1995-08-04	11.50	11.59	11.50	11.59	36488
1995-08-07	11.72	11.81	11.72	11.81	3240
1995-08-08	11.65	11.65	11.35	11.35	23512
1995-08-09	11.22	11.22	11.07	11.10	5220896
1995-08-10	11.04	11.07	11.04	11.04	3240
1995-08-11	11.04	11.10	11.04	11.10	20272
1995-08-14	11.04	11.07	11.04	11.07	2836
1995-08-15	11.01	11.01	10.88	10.94	23920
1995-08-16	10.94	11.01	10.88	10.94	229480
1995-08-17	10.91	10.91	10.85	10.91	113928
1995-08-18	10.79	10.85	10.79	10.79	17836
1995-08-21	10.94	10.94	10.91	10.94	896432
1995-08-22	10.85	10.85	10.67	10.79	21080
1995-08-23	10.88	10.94	10.88	10.88	4456
1995-08-24	10.94	10.94	10.88	10.88	4864
1995-08-25	10.98	11.07	10.98	11.04	133388
1995-08-28	11.04	11.16	11.04	11.10	2836
1995-08-29	10.91	10.91	10.76	10.85	259480
1995-08-30	10.98	11.10	10.98	11.10	9728
1995-08-31	11.10	11.10	10.98	11.01	53516
1995-09-01	11.07	11.16	11.07	11.16	3240
1995-09-05	11.25	11.41	11.25	11.38	6892
1995-09-06	11.44	11.59	11.44	11.53	19052
1995-09-07	11.47	11.50	11.41	11.50	5676
1995-09-08	11.44	11.65	11.44	11.56	16216
1995-09-11	11.41	11.50	11.41	11.50	10944
1995-09-12	11.47	11.56	11.47	11.56	4864
1995-09-13	11.53	11.65	11.53	11.65	808
1995-09-14	11.72	11.72	11.72	11.72	1216
1995-09-15	11.65	11.65	11.65	11.65	21080
1995-09-18	11.53	11.59	11.53	11.53	6484
1995-09-19	11.65	11.65	11.65	11.65	404
1995-09-20	11.53	11.84	11.53	11.81	59600
1995-09-21	11.68	11.90	11.68	11.90	20676
1995-09-22	11.72	11.84	11.72	11.84	18244
1995-09-25	11.59	11.59	11.59	11.59	404
1995-09-27	11.35	11.50	11.35	11.47	12160
1995-09-28	11.59	11.59	11.59	11.59	808
1995-09-29	11.62	11.62	11.56	11.56	13376
1995-10-02	11.65	11.65	11.65	11.65	1620
1995-10-03	11.68	11.68	11.65	11.65	4456
1995-10-04	11.53	11.72	11.53	11.68	41352
1995-10-05	11.65	11.68	11.65	11.68	4052
1995-10-09	11.56	11.56	11.56	11.56	808
1995-10-10	11.35	11.35	11.22	11.22	2432
1995-10-11	11.22	11.38	11.22	11.22	12972
1995-10-12	11.53	11.53	11.53	11.53	808
1995-10-13	11.68	11.84	11.68	11.68	48652
1995-10-16	11.75	11.75	11.75	11.75	2024
1995-10-17	11.72	11.72	11.72	11.72	1216
1995-10-18	11.84	11.87	11.84	11.87	5268
1995-10-20	11.75	11.75	11.68	11.68	7296
1995-10-23	11.50	11.50	11.50	11.50	121632
1995-10-24	11.53	11.53	11.50	11.50	102168
1995-10-25	11.47	11.50	11.47	11.47	364088
1995-10-26	11.41	11.44	11.41	11.44	6892
1995-10-30	11.50	11.53	11.50	11.53	2024
1995-11-01	11.44	11.53	11.44	11.53	12160
1995-11-02	11.53	11.53	11.53	11.53	1216
1995-11-03	11.59	11.78	11.59	11.68	21892
1995-11-07	11.87	11.93	11.87	11.90	11756
1995-11-08	11.99	11.99	11.99	11.99	808
1995-11-09	11.90	11.96	11.84	11.96	8512
1995-11-10	11.84	11.84	11.84	11.84	40544
1995-11-13	11.72	11.72	11.65	11.65	17432
1995-11-14	11.84	11.84	11.72	11.84	16216
1995-11-15	11.78	11.96	11.78	11.96	11352
1995-11-16	12.02	12.15	12.02	12.15	12160
1995-11-17	12.02	12.02	12.02	12.02	2836
1995-11-20	11.96	12.02	11.96	12.02	19460
1995-11-21	12.18	12.18	12.15	12.18	50272
1995-11-22	12.39	12.39	12.30	12.39	6080
1995-11-24	12.24	12.24	12.24	12.24	2024
1995-11-27	12.18	12.24	12.18	12.18	6892
1995-11-28	11.99	12.09	11.96	11.96	14592
1995-11-29	11.96	11.96	11.84	11.84	44596
1995-11-30	11.93	11.93	11.72	11.78	22704
1995-12-01	11.90	12.02	11.90	12.02	4456
1995-12-04	12.02	12.02	11.90	11.90	2024
1995-12-05	12.02	12.12	11.99	12.12	36892
1995-12-06	12.05	12.05	11.90	12.02	26352
1995-12-07	11.87	11.87	11.65	11.75	6892
1995-12-08	11.59	11.59	11.59	11.59	808
1995-12-11	11.65	11.78	11.65	11.72	10540
1995-12-12	11.72	11.72	11.72	11.72	3648
1995-12-13	11.72	11.75	11.68	11.75	23108
1995-12-14	11.78	11.84	11.72	11.72	8512
1995-12-15	11.96	11.96	11.75	11.78	22296
1995-12-18	11.59	11.59	11.53	11.53	43380
1995-12-19	11.59	11.59	11.47	11.53	9728
1995-12-20	11.35	11.35	11.22	11.22	5676
1995-12-21	11.22	11.22	11.22	11.22	2024
1995-12-22	11.35	11.35	11.22	11.22	4052
1995-12-26	11.35	11.41	11.25	11.25	19460
1995-12-27	11.41	11.41	11.41	11.41	8512
1995-12-28	11.25	11.38	11.25	11.35	30812
1995-12-29	11.22	11.22	11.16	11.16	1216
1996-01-02	11.53	11.59	11.53	11.59	7296
1996-01-03	11.84	11.84	11.84	11.84	8108
1996-01-04	12.02	12.02	11.90	11.99	10540
1996-01-05	11.84	11.84	11.78	11.81	12972
1996-01-08	11.75	11.75	11.75	11.75	2024
1996-01-09	11.72	11.72	11.47	11.47	87980
1996-01-10	11.53	11.53	11.53	11.53	2836
1996-01-11	11.41	11.41	11.41	11.41	808
1996-01-12	11.42	11.44	11.41	11.44	21892
1996-01-15	11.28	11.47	11.28	11.44	6484
1996-01-16	11.44	11.50	11.44	11.50	10540
1996-01-17	11.56	11.56	11.56	11.56	808
1996-01-18	11.68	11.68	11.68	11.68	808
1996-01-19	11.68	11.68	11.68	11.68	20272
1996-01-22	11.53	11.59	11.53	11.59	6484
1996-01-23	11.59	11.68	11.59	11.65	4052
1996-01-24	11.72	11.72	11.68	11.68	808
1996-01-25	11.78	11.84	11.68	11.68	5676
1996-01-26	11.62	11.62	11.62	11.62	808
1996-01-29	11.81	11.81	11.72	11.72	4456
1996-01-30	11.65	11.72	11.65	11.68	3240
1996-01-31	11.84	11.90	11.84	11.90	6080
1996-02-01	11.84	11.84	11.84	11.84	404
1996-02-02	11.84	11.84	11.84	11.84	808
1996-02-05	11.93	11.93	11.93	11.93	5676
1996-02-06	12.09	12.12	12.09	12.12	4864
1996-02-07	12.12	12.12	11.96	11.96	32432
1996-02-08	11.84	11.84	11.84	11.84	1620
1996-02-09	11.96	11.96	11.78	11.78	7700
1996-02-12	11.78	11.90	11.78	11.84	7700
1996-02-13	11.93	11.93	11.93	11.93	3648
1996-02-14	12.09	12.09	12.05	12.09	6484
1996-02-15	12.15	12.27	12.15	12.27	4864
1996-02-16	12.52	12.58	12.46	12.46	47840
1996-02-20	12.27	12.27	12.27	12.27	2024
1996-02-21	12.09	12.15	12.05	12.15	75412
1996-02-22	12.05	12.05	12.05	12.05	6484
1996-02-23	12.09	12.09	12.05	12.05	4052
1996-02-26	11.87	11.87	11.75	11.81	47436
1996-02-27	11.68	11.68	11.59	11.59	51084
1996-02-28	11.65	11.84	11.65	11.72	15000
1996-02-29	11.59	11.62	11.59	11.62	2024
1996-03-01	11.84	11.84	11.78	11.84	10540
1996-03-04	11.84	11.84	11.84	11.84	2024
1996-03-05	11.84	11.84	11.78	11.78	1216
1996-03-06	11.78	11.81	11.75	11.81	93252
1996-03-07	11.68	11.72	11.62	11.68	38108
1996-03-08	11.10	11.10	11.10	11.10	4864
1996-03-11	10.76	10.82	10.73	10.82	12160
1996-03-12	10.48	10.48	10.36	10.36	21080
1996-03-13	10.48	10.51	10.48	10.51	17028
1996-03-14	10.48	10.67	10.48	10.67	17432
1996-03-15	10.61	10.67	10.61	10.64	19052
1996-03-18	10.67	10.79	10.67	10.76	4456
1996-03-19	11.04	11.07	10.98	11.07	35272
1996-03-20	10.91	11.07	10.91	11.07	126092
1996-03-21	11.04	11.10	11.04	11.10	179204
1996-03-22	11.13	11.28	11.13	11.28	57164
1996-03-25	11.13	11.13	10.91	11.10	28380
1996-03-26	10.98	10.98	10.88	10.98	27568
1996-03-28	10.94	11.16	10.94	11.16	10944
1996-03-29	11.04	11.16	11.04	11.16	9728
1996-04-01	11.13	11.13	10.98	11.07	42976
1996-04-02	10.82	10.88	10.82	10.88	11352
1996-04-03	10.88	10.88	10.85	10.88	1216
1996-04-04	10.91	10.91	10.91	10.91	4456
1996-04-08	10.85	10.98	10.85	10.98	26756
1996-04-09	10.98	10.98	10.85	10.91	8916
1996-04-10	10.91	11.01	10.85	10.91	31624
1996-04-11	10.85	10.98	10.85	10.98	3648
1996-04-12	10.98	10.98	10.98	10.98	21892
1996-04-15	11.04	11.04	10.98	10.98	1216
1996-04-16	11.07	11.07	11.04	11.07	16216
1996-04-17	11.01	11.16	11.01	11.16	23108
1996-04-18	11.22	11.22	11.22	11.22	2024
1996-04-19	11.28	11.35	11.28	11.35	8108
1996-04-22	11.13	11.16	11.13	11.16	10540
1996-04-23	11.22	11.22	11.22	11.22	1216
1996-04-24	11.22	11.28	11.22	11.28	4864
1996-04-25	11.22	11.22	10.98	10.98	48652
1996-04-26	10.91	11.10	10.91	11.04	19460
1996-04-29	11.07	11.07	10.82	10.98	52300
1996-04-30	11.01	11.01	10.91	10.98	52300
1996-05-01	10.85	10.91	10.67	10.91	36488
1996-05-02	11.04	11.04	10.85	11.01	27164
1996-05-03	11.10	11.10	11.04	11.04	4052
1996-05-06	10.98	11.10	10.98	11.10	17432
1996-05-07	11.04	11.16	11.04	11.16	10944
1996-05-08	11.10	11.31	11.10	11.31	23108
1996-05-09	11.41	11.47	11.35	11.35	16216
1996-05-10	11.41	11.41	11.41	11.41	404
1996-05-13	11.44	11.44	11.31	11.35	23920
1996-05-14	11.41	11.41	11.41	11.41	2836
1996-05-15	11.50	11.53	11.50	11.53	2432
1996-05-17	11.68	11.78	11.68	11.75	12972
1996-05-20	11.81	11.84	11.81	11.84	9728
1996-05-21	11.84	11.84	11.84	11.84	38920
1996-05-22	11.84	11.84	11.72	11.84	9324
1996-05-23	11.75	11.84	11.75	11.84	22704
1996-05-24	11.78	11.78	11.78	11.78	7700
1996-05-28	11.78	11.84	11.78	11.78	14188
1996-05-29	11.59	11.59	11.59	11.59	20272
1996-05-30	11.47	11.53	11.47	11.53	2836
1996-05-31	11.53	11.62	11.53	11.62	28784
1996-06-03	11.62	11.62	11.62	11.62	2836
1996-06-04	11.78	11.78	11.72	11.78	1620
1996-06-05	11.96	11.96	11.90	11.90	1216
1996-06-06	11.96	11.96	11.90	11.96	43380
1996-06-07	11.62	11.62	11.62	11.62	20272
1996-06-10	11.59	11.59	11.59	11.59	1620
1996-06-11	11.84	11.96	11.84	11.96	24324
1996-06-12	11.96	11.96	11.96	11.96	28784
1996-06-13	11.84	11.90	11.72	11.90	38516
1996-06-14	11.90	11.90	11.90	11.90	2836
1996-06-17	11.90	11.96	11.90	11.96	808
1996-06-18	12.09	12.09	12.09	12.09	2024
1996-06-19	12.02	12.09	12.02	12.02	21892
1996-06-20	12.18	12.18	12.09	12.09	8916
1996-06-21	11.99	12.09	11.99	12.09	27972
1996-06-24	12.09	12.12	12.09	12.12	2836
1996-06-25	11.96	11.96	11.84	11.84	6892
1996-06-26	11.75	11.75	11.75	11.75	404
1996-06-28	11.75	11.75	11.72	11.72	808
1996-07-01	11.99	11.99	11.99	11.99	404
1996-07-02	12.05	12.09	12.05	12.09	8512
1996-07-03	11.90	12.09	11.90	12.09	20272
1996-07-05	12.21	12.21	12.21	12.21	404
1996-07-08	12.15	12.21	12.15	12.21	2432
1996-07-09	12.18	12.18	12.18	12.18	404
1996-07-10	12.33	12.33	12.15	12.15	7700
1996-07-11	12.15	12.15	12.15	12.15	5268
1996-07-12	12.27	12.27	12.27	12.27	4052
1996-07-15	12.21	12.27	12.21	12.21	2024
1996-07-16	12.15	12.15	12.09	12.09	10540
1996-07-17	11.78	11.78	11.78	11.78	404
1996-07-18	11.96	12.09	11.96	12.09	2836
1996-07-22	12.21	12.21	12.09	12.09	1620
1996-07-23	12.27	12.30	12.21	12.30	23512
1996-07-24	12.15	12.15	12.15	12.15	808
1996-07-25	12.39	12.39	12.21	12.21	14592
1996-07-26	12.33	12.33	12.33	12.33	2432
1996-07-29	12.27	12.30	12.27	12.30	3240
1996-07-30	12.52	12.64	12.49	12.49	7700
1996-07-31	12.52	12.52	12.52	12.52	5676
1996-08-01	12.46	12.67	12.46	12.58	6080
1996-08-02	12.64	12.76	12.64	12.70	9324
1996-08-05	12.98	12.98	12.83	12.89	25948
1996-08-06	13.26	13.26	13.20	13.26	205152
1996-08-07	13.69	13.81	13.69	13.75	6892
1996-08-09	13.81	13.81	13.57	13.57	5676
1996-08-12	13.57	13.81	13.57	13.81	8916
1996-08-13	13.81	14.24	13.81	14.24	40544
1996-08-14	14.18	14.18	14.06	14.18	6080
1996-08-15	14.24	14.55	14.24	14.43	29188
1996-08-16	14.21	14.24	14.12	14.12	2477260
1996-08-19	14.31	14.43	14.31	14.43	1386616
1996-08-20	14.43	14.49	14.40	14.49	1605960
1996-08-21	14.34	14.34	14.21	14.24	21892
1996-08-22	14.24	14.31	14.24	14.31	64868
1996-08-23	14.31	14.31	14.18	14.31	25948
1996-08-26	14.31	14.43	14.24	14.27	13376
1996-08-27	14.31	14.31	14.27	14.31	25136
1996-08-28	14.31	14.31	14.12	14.12	6892
1996-08-29	14.18	14.18	14.18	14.18	17432
1996-08-30	14.18	14.18	14.18	14.18	1216
1996-09-03	14.18	14.18	14.18	14.18	9728
1996-09-04	14.24	14.27	14.24	14.24	1284848
1996-09-05	14.31	14.31	14.12	14.24	21892
1996-09-06	14.15	14.18	14.15	14.18	41760
1996-09-09	14.12	14.18	14.12	14.18	4456
1996-09-10	14.37	14.43	14.31	14.37	4864
1996-09-11	14.61	14.80	14.61	14.80	12568
1996-09-12	14.77	14.77	14.61	14.61	68924
1996-09-13	14.74	14.74	14.74	14.74	8512
1996-09-16	14.74	14.80	14.74	14.80	12568
1996-09-17	14.80	14.80	14.61	14.74	2836
1996-09-18	14.74	14.80	14.71	14.71	6080
1996-09-19	14.71	14.80	14.71	14.77	9728
1996-09-20	14.77	14.77	14.77	14.77	2836
1996-09-23	14.71	14.71	14.55	14.55	2432
1996-09-24	14.46	14.46	14.40	14.43	7296
1996-09-25	14.37	14.43	14.37	14.43	4052
1996-09-26	14.43	14.43	14.37	14.43	2432
1996-09-27	14.43	14.43	14.43	14.43	2836
1996-09-30	14.37	14.49	14.31	14.43	18648
1996-10-01	14.55	14.64	14.55	14.64	5676
1996-10-02	14.61	14.80	14.61	14.61	12568
1996-10-03	14.80	14.86	14.80	14.86	8916
1996-10-04	14.86	14.98	14.86	14.98	6892
1996-10-07	15.11	15.35	15.11	15.35	60004
1996-10-08	15.14	15.17	15.14	15.14	9324
1996-10-09	15.14	15.17	15.05	15.05	9324
1996-10-10	15.01	15.05	14.98	15.05	4456
1996-10-11	14.95	15.05	14.95	14.95	6892
1996-10-14	15.08	15.11	15.08	15.11	6080
1996-10-15	15.35	15.42	15.35	15.42	8108
1996-10-16	15.42	15.54	15.42	15.54	6484
1996-10-17	15.60	15.60	15.54	15.54	4864
1996-10-18	15.79	15.82	15.72	15.82	8916
1996-10-21	15.88	15.88	15.79	15.88	155284
1996-10-22	15.79	15.79	15.72	15.79	287456
1996-10-23	15.79	15.79	15.54	15.60	5676
1996-10-24	15.66	15.66	15.66	15.66	8512
1996-10-25	15.60	15.75	15.60	15.75	11756
1996-10-28	16.09	16.09	15.79	15.79	55544
1996-10-29	15.54	15.60	15.48	15.60	3648
1996-10-30	15.63	15.66	15.54	15.54	10944
1996-10-31	15.60	15.66	15.60	15.66	3240
1996-11-01	15.66	15.72	15.66	15.72	4864
1996-11-04	15.54	15.66	15.54	15.66	5268
1996-11-05	15.48	15.48	15.42	15.48	4052
1996-11-06	15.48	15.66	15.48	15.57	15812
1996-11-07	15.35	15.51	15.29	15.51	28380
1996-11-08	15.45	15.60	15.35	15.60	16216
1996-11-11	15.57	15.60	15.42	15.60	51084
1996-11-12	15.42	15.66	15.42	15.60	12568
1996-11-13	15.72	15.79	15.60	15.79	24324
1996-11-14	15.66	15.79	15.66	15.79	2432
1996-11-15	15.85	15.97	15.85	15.97	5268
1996-11-18	16.16	16.22	16.16	16.22	14188
1996-11-19	16.40	16.77	16.37	16.65	96492
1996-11-20	16.65	16.68	16.53	16.62	105820
1996-11-21	16.65	16.65	16.49	16.56	34056
1996-11-22	16.62	16.77	16.62	16.77	19460
1996-11-25	16.77	16.90	16.77	16.90	43380
1996-11-26	16.80	16.96	16.71	16.83	20676
1996-11-27	17.02	17.02	16.83	16.86	19864
1996-11-29	17.17	17.27	17.17	17.23	18244
1996-12-02	17.08	17.11	17.02	17.05	22296
1996-12-03	16.77	16.83	16.65	16.65	40136
1996-12-04	16.28	16.56	16.28	16.56	56760
1996-12-05	16.71	16.77	16.68	16.71	4864
1996-12-06	16.34	16.53	16.34	16.53	16216
1996-12-09	16.62	16.74	16.62	16.74	16216
1996-12-10	16.90	17.08	16.90	17.08	19052
1996-12-11	17.08	17.11	16.93	16.93	19052
1996-12-12	17.08	17.08	16.93	16.93	36892
1996-12-13	16.59	16.65	16.53	16.65	41352
1996-12-16	16.56	16.65	16.49	16.65	28380
1996-12-17	16.62	16.65	16.62	16.65	4456
1996-12-18	16.83	16.96	16.83	16.93	11352
1996-12-19	16.71	16.83	16.71	16.83	13784
1996-12-20	16.86	16.86	16.65	16.71	34056
1996-12-23	16.65	16.77	16.65	16.77	5676
1996-12-24	16.77	16.83	16.77	16.80	7700
1996-12-26	16.77	16.77	16.53	16.59	4456
1996-12-27	16.65	16.90	16.65	16.90	11352
1996-12-30	16.90	16.96	16.77	16.96	11756
1996-12-31	16.96	16.96	16.90	16.96	13376
1997-01-02	16.90	16.90	16.65	16.68	6484
1997-01-03	16.65	16.86	16.65	16.83	31624
1997-01-06	16.80	16.90	16.80	16.83	28784
1997-01-07	17.27	17.27	17.14	17.20	18244
1997-01-08	17.30	17.33	17.30	17.33	2024
1997-01-09	17.70	18.00	17.64	17.97	8916
1997-01-10	17.82	18.00	17.82	18.00	6892
1997-01-13	18.07	18.13	18.00	18.04	15404
1997-01-14	18.25	18.65	18.25	18.65	54732
1997-01-15	18.50	18.50	18.31	18.47	49056
1997-01-16	18.47	18.47	18.41	18.41	8512
1997-01-17	18.34	18.44	18.31	18.41	57976
1997-01-20	18.19	18.19	18.13	18.19	17028
1997-01-21	18.16	18.25	18.00	18.25	53516
1997-01-22	18.25	18.25	18.13	18.13	5676
1997-01-23	18.37	18.56	18.31	18.37	57572
1997-01-24	18.31	18.44	18.31	18.44	4456
1997-01-27	18.31	18.50	18.31	18.47	10944
1997-01-28	18.31	18.47	18.25	18.25	28380
1997-01-29	18.37	18.37	18.22	18.31	20676
1997-01-30	18.37	18.37	18.28	18.28	6080
1997-01-31	18.34	18.41	18.34	18.41	6892
1997-02-03	18.44	18.68	18.44	18.68	52300
1997-02-04	18.68	18.68	18.56	18.56	2836
1997-02-05	18.81	18.93	18.74	18.74	18648
1997-02-06	18.62	18.62	18.44	18.44	16216
1997-02-07	18.50	18.93	18.50	18.74	99332
1997-02-10	18.99	19.05	18.99	19.05	10136
1997-02-11	19.08	19.08	18.99	18.99	7296
1997-02-12	18.93	19.05	18.93	18.99	14592
1997-02-13	19.05	19.18	18.99	19.18	18648
1997-02-14	19.85	19.85	19.55	19.64	56356
1997-02-18	18.00	18.07	17.64	17.97	132984
1997-02-19	17.64	17.88	17.51	17.76	178800
1997-02-20	17.70	18.13	17.60	17.88	95276
1997-02-21	17.88	18.13	17.88	18.00	43380
1997-02-24	17.94	18.13	17.94	18.07	27164
1997-02-25	18.25	18.44	18.25	18.44	7700
1997-02-26	18.87	18.87	18.53	18.62	47028
1997-02-27	18.00	18.53	18.00	18.47	93656
1997-02-28	18.07	18.07	17.88	17.88	2700656
1997-03-03	17.64	17.64	17.45	17.57	295568
1997-03-04	17.64	17.73	17.54	17.67	250564
1997-03-05	17.67	17.70	17.60	17.70	241236
1997-03-06	17.64	17.76	17.64	17.73	256240
1997-03-07	17.76	17.76	17.70	17.70	3648
1997-03-10	17.39	17.70	17.39	17.70	47028
1997-03-11	17.76	17.91	17.76	17.82	39732
1997-03-12	17.67	17.67	17.57	17.60	93252
1997-03-13	17.64	17.64	17.45	17.51	30812
1997-03-14	17.51	17.54	17.45	17.45	17028
1997-03-17	17.20	17.33	17.20	17.33	9728
1997-03-18	17.20	17.20	16.96	17.02	22704
1997-03-19	17.02	17.14	16.99	16.99	21080
1997-03-20	16.53	16.65	16.09	16.31	49868
1997-03-21	16.28	16.34	16.28	16.28	8512
1997-03-24	16.03	16.03	15.72	15.79	21080
1997-03-25	16.03	16.28	16.03	16.22	68516
1997-03-26	16.46	16.71	16.46	16.59	12160
1997-03-27	16.59	16.59	16.28	16.28	4864
1997-03-31	16.40	16.43	16.34	16.34	6484
1997-04-01	16.28	16.53	16.28	16.53	102168
1997-04-02	16.40	16.43	16.28	16.28	23512
1997-04-03	16.40	16.59	16.40	16.46	10944
1997-04-04	16.53	16.62	16.53	16.59	8108
1997-04-07	16.77	17.02	16.77	17.02	53920
1997-04-08	17.02	17.20	17.02	17.20	4052
1997-04-09	17.20	17.20	17.02	17.11	8512
1997-04-10	16.65	16.83	16.65	16.83	7700
1997-04-11	16.83	16.83	16.62	16.68	9324
1997-04-14	16.53	16.53	16.43	16.53	19864
1997-04-15	16.53	16.53	16.46	16.53	28784
1997-04-16	16.31	16.37	16.31	16.37	105008
1997-04-17	16.46	16.56	16.40	16.40	72976
1997-04-18	16.53	16.53	16.28	16.28	42164
1997-04-21	16.59	16.65	16.53	16.65	12160
1997-04-22	16.71	16.77	16.65	16.77	9324
1997-04-23	16.90	16.90	16.90	16.90	808
1997-04-24	17.51	17.76	17.51	17.70	85140
1997-04-25	17.70	17.70	17.64	17.64	3648
1997-04-28	17.76	17.88	17.76	17.85	45004
1997-04-29	18.50	18.81	18.37	18.71	80276
1997-04-30	18.37	18.37	18.19	18.25	17432
1997-05-01	18.44	18.44	18.31	18.37	3240
1997-05-02	18.37	18.37	18.13	18.28	17836
1997-05-05	18.28	18.41	18.25	18.41	4456
1997-05-06	18.99	19.18	18.84	19.11	60816
1997-05-07	19.36	19.36	18.99	19.02	13784
1997-05-08	18.93	19.30	18.93	19.24	31216
1997-05-09	20.04	20.10	19.79	20.01	27972
1997-05-12	20.01	20.13	19.98	20.01	37300
1997-05-13	20.01	20.01	19.98	20.01	2024
1997-05-14	20.35	20.53	20.29	20.29	14188
1997-05-15	20.29	20.47	20.29	20.38	11352
1997-05-16	20.59	20.72	20.53	20.56	87168
1997-05-19	20.26	20.26	20.16	20.16	9324
1997-05-20	19.70	19.79	19.48	19.79	14188
1997-05-21	19.79	19.89	19.73	19.82	11756
1997-05-22	19.73	19.73	19.36	19.42	15812
1997-05-23	19.73	19.98	19.73	19.98	5268
1997-05-27	20.16	20.41	20.16	20.35	12568
1997-05-28	20.29	20.41	20.29	20.41	8512
1997-05-29	19.98	19.98	19.79	19.85	14592
1997-05-30	18.99	19.36	18.99	19.36	40948
1997-06-02	18.68	18.68	18.37	18.50	60408
1997-06-03	18.50	18.81	18.50	18.78	13784
1997-06-04	18.93	18.96	18.87	18.87	8512
1997-06-05	18.87	18.87	18.74	18.74	4052
1997-06-06	18.74	18.93	18.74	18.90	18648
1997-06-09	19.24	19.52	19.24	19.52	35272
1997-06-10	19.52	19.73	19.52	19.67	40544
1997-06-11	19.67	19.67	19.67	19.67	4052
1997-06-12	19.76	19.85	19.76	19.79	19052
1997-06-13	20.16	20.16	20.07	20.10	17028
1997-06-16	19.67	19.67	19.67	19.67	6080
1997-06-17	19.24	19.42	19.24	19.42	10944
1997-06-18	19.11	19.24	19.11	19.24	4864
1997-06-19	19.42	19.48	19.30	19.48	26352
1997-06-20	19.18	19.18	18.99	19.11	8512
1997-06-23	18.99	19.36	18.99	19.36	9324
1997-06-24	19.36	19.36	19.30	19.30	4052
1997-06-25	19.79	19.98	19.79	19.79	25136
1997-06-26	20.10	20.41	20.04	20.22	5676
1997-06-27	20.10	20.19	20.04	20.19	6080
1997-06-30	19.73	19.73	19.55	19.64	10540
1997-07-01	19.98	20.10	19.98	20.10	2836
1997-07-02	20.10	20.22	20.10	20.13	11756
1997-07-03	21.21	21.21	20.96	20.96	10540
1997-07-07	20.47	20.59	20.47	20.59	7700
1997-07-08	20.53	20.53	20.47	20.47	6484
1997-07-09	20.59	20.59	20.47	20.50	4864
1997-07-11	20.47	20.47	20.29	20.41	12568
1997-07-14	20.53	20.59	20.29	20.29	17836
1997-07-15	20.90	20.90	20.66	20.78	7700
1997-07-16	21.18	21.43	21.18	21.40	33244
1997-07-17	21.46	21.46	21.35	21.35	2432
1997-07-18	21.35	21.35	21.03	21.03	9728
1997-07-21	20.47	20.59	20.47	20.59	5268
1997-07-22	20.66	21.21	20.66	21.21	10136
1997-07-23	21.43	21.43	21.21	21.27	3240
1997-07-24	20.90	20.90	20.72	20.72	8916
1997-07-25	20.35	20.59	20.35	20.41	7700
1997-07-28	20.16	20.16	19.82	19.98	45812
1997-07-29	19.98	20.15	19.73	20.15	10136
1997-07-30	20.47	20.87	20.47	20.84	8512
1997-07-31	20.96	20.96	20.66	20.90	13376
1997-08-01	21.09	21.21	21.09	21.09	16216
1997-08-04	20.72	20.90	20.72	20.90	3648
1997-08-05	20.56	20.78	20.47	20.72	9324
1997-08-06	20.87	21.03	20.87	21.03	7296
1997-08-07	22.69	22.69	22.32	22.44	30000
1997-08-08	22.07	22.20	21.95	22.07	2432
1997-08-11	22.32	22.32	22.14	22.14	6080
1997-08-12	22.38	22.41	22.29	22.32	15000
1997-08-13	22.01	22.04	22.01	22.04	2432
1997-08-14	22.07	22.20	22.01	22.14	10540
1997-08-15	22.32	22.32	22.32	22.32	808
1997-08-18	22.11	22.14	22.11	22.14	1216
1997-08-19	22.11	22.14	22.07	22.14	5676
1997-08-20	22.26	22.57	22.20	22.57	34056
1997-08-21	22.44	22.46	22.44	22.46	20676
1997-08-22	22.26	22.26	22.01	22.01	20272
1997-08-25	22.32	22.51	22.32	22.44	6892
1997-08-26	22.57	22.57	22.44	22.44	2024
1997-08-27	22.44	22.63	22.38	22.63	3240
1997-08-28	22.44	22.63	22.44	22.51	7296
1997-08-29	22.44	22.57	22.44	22.51	2836
1997-09-02	22.69	22.69	22.63	22.63	6484
1997-09-03	22.81	22.88	22.81	22.88	5268
1997-09-04	22.63	22.75	22.63	22.75	44192
1997-09-05	23.06	23.25	23.06	23.18	25948
1997-09-08	23.18	23.18	22.81	23.06	68112
1997-09-09	22.75	23.06	22.75	22.94	25136
1997-09-10	22.69	23.06	22.57	22.85	64060
1997-09-11	22.44	22.69	22.44	22.57	9728
1997-09-12	22.88	23.06	22.88	23.06	10540
1997-09-15	22.94	23.18	22.94	23.18	7296
1997-09-16	23.37	23.92	23.37	23.80	12160
1997-09-17	23.92	23.92	23.80	23.92	3240
1997-09-18	24.39	24.54	24.19	24.49	11756
1997-09-19	24.57	24.57	24.49	24.51	2836
1997-09-22	24.57	24.85	24.57	24.85	3648
1997-09-23	24.63	24.66	24.42	24.45	89196
1997-09-24	24.42	24.54	24.40	24.40	5676
1997-09-25	24.51	24.97	24.51	24.97	25136
1997-09-26	26.39	26.64	26.14	26.16	121224
1997-09-29	26.64	26.64	26.39	26.51	59600
1997-09-30	26.64	26.70	26.64	26.64	15000
1997-10-01	27.07	28.12	27.07	28.06	53112
1997-10-02	28.43	28.52	28.12	28.30	32028
1997-10-03	26.88	27.38	26.76	27.38	16620
1997-10-06	26.64	27.01	26.64	27.01	12972
1997-10-07	27.07	27.50	27.07	27.47	15812
1997-10-08	27.47	27.47	26.45	26.64	18244
1997-10-09	25.90	26.24	25.90	26.24	47028
1997-10-10	26.24	26.24	26.24	26.24	2024
1997-10-13	26.24	26.24	26.14	26.24	4456
1997-10-14	26.14	26.18	26.14	26.18	2024
1997-10-15	26.18	26.27	26.18	26.27	1620
1997-10-16	26.33	26.33	26.33	26.33	808
1997-10-17	26.88	26.88	26.51	26.51	6892
1997-10-20	26.48	26.54	26.39	26.39	4052
1997-10-21	26.39	26.39	26.30	26.36	6080
1997-10-22	26.36	26.36	26.14	26.21	8108
1997-10-23	24.66	25.16	24.66	25.16	12972
1997-10-24	25.96	26.02	25.40	25.40	22704
1997-10-27	24.66	25.28	24.66	25.28	36892
1997-10-28	23.68	24.66	23.68	24.66	38108
1997-10-29	24.91	25.16	24.42	24.91	51488
1997-10-30	24.66	24.91	24.66	24.85	9324
1997-10-31	25.16	25.16	24.91	24.91	8108
1997-11-03	25.40	25.40	25.28	25.28	4456
1997-11-04	25.40	25.53	25.40	25.53	2432
1997-11-05	25.65	25.99	25.65	25.99	4052
1997-11-06	25.99	26.08	25.90	26.08	6080
1997-11-07	25.16	25.65	24.91	25.65	10136
1997-11-10	25.65	25.68	25.47	25.47	6892
1997-11-11	25.40	25.47	25.37	25.37	13376
1997-11-12	25.25	25.28	25.19	25.19	9324
1997-11-13	25.10	25.10	24.79	24.79	12568
1997-11-14	24.73	24.85	24.60	24.60	2836
1997-11-17	25.16	25.65	24.91	25.65	22704
1997-11-18	25.65	25.65	25.16	25.16	19864
1997-11-19	25.03	25.16	24.91	25.16	7296
1997-11-20	24.70	25.16	24.42	25.16	5676
1997-11-21	24.54	24.60	24.17	24.60	15812
1997-11-24	24.42	24.42	23.80	23.80	12568
1997-11-25	24.05	24.42	24.05	24.42	2024
1997-11-26	24.17	24.26	24.11	24.11	8512
1997-11-28	24.11	24.11	24.11	24.11	2024
1997-12-01	23.92	23.92	23.92	23.92	808
1997-12-02	24.45	24.66	24.17	24.66	31624
1997-12-03	24.63	24.91	24.60	24.79	46624
1997-12-04	24.91	25.16	24.85	25.16	44192
1997-12-05	25.10	25.40	25.03	25.40	7700
1997-12-08	25.77	25.77	25.40	25.53	15812
1997-12-09	26.14	26.64	26.11	26.51	36488
1997-12-10	26.64	27.32	26.64	27.13	44192
1997-12-11	26.91	26.91	26.27	26.39	26756
1997-12-12	26.51	26.76	26.51	26.64	8916
1997-12-15	27.25	27.53	27.25	27.25	11352
1997-12-16	28.24	28.43	28.24	28.43	4456
1997-12-17	28.12	28.12	27.87	27.87	4052
1997-12-18	27.50	27.50	27.38	27.38	4864
1997-12-19	26.64	26.88	26.51	26.51	10540
1997-12-22	26.76	26.76	26.39	26.51	10944
1997-12-23	26.39	26.76	26.39	26.39	32028
1997-12-24	26.14	26.14	26.14	26.14	5268
1997-12-26	26.14	26.14	26.14	26.14	7296
1997-12-29	26.51	26.64	26.39	26.64	6484
1997-12-30	26.58	26.70	26.58	26.70	1620
1997-12-31	26.45	26.95	26.45	26.93	16216
1998-01-02	27.01	27.01	26.76	27.01	6080
1998-01-05	26.51	27.01	26.51	26.81	34056
1998-01-06	26.88	26.95	26.88	26.88	1620
1998-01-07	27.01	27.21	27.01	27.21	4052
1998-01-08	27.22	27.25	27.22	27.25	4052
1998-01-09	26.76	26.76	26.14	26.14	25948
1998-01-12	25.40	25.42	25.25	25.25	10136
1998-01-13	25.93	25.93	25.73	25.73	4456
1998-01-14	26.45	26.88	26.45	26.64	7700
1998-01-15	27.25	27.50	27.25	27.25	9324
1998-01-16	28.12	28.55	28.12	28.24	32840
1998-01-20	27.50	27.50	27.50	27.50	1620
1998-01-21	27.04	27.19	27.01	27.19	7700
1998-01-22	26.95	26.95	26.70	26.88	7700
1998-01-23	27.50	27.69	27.50	27.50	4864
1998-01-26	27.53	27.53	27.38	27.50	83520
1998-01-27	27.47	27.47	27.25	27.25	2024
1998-01-28	28.61	28.61	28.36	28.49	28380
1998-01-29	28.67	29.10	28.67	29.10	4864
1998-01-30	29.10	29.84	29.10	29.60	38108
1998-02-02	29.72	30.40	29.72	30.15	8512
1998-02-03	30.15	30.95	30.15	30.83	9324
1998-02-04	31.14	32.06	31.14	31.82	6080
1998-02-05	32.28	32.28	31.57	31.69	34056
1998-02-06	30.83	31.45	30.83	31.45	6080
1998-02-09	30.98	30.98	30.71	30.92	10944
1998-02-10	30.71	30.95	30.65	30.95	11756
1998-02-11	30.95	31.08	30.71	30.83	7296
1998-02-12	30.09	30.28	29.72	30.28	17028
1998-02-13	30.40	30.52	30.21	30.21	11756
1998-02-17	29.41	29.47	29.29	29.29	9728
1998-02-18	29.23	29.27	29.20	29.20	18244
1998-02-19	29.66	30.21	29.66	29.72	50680
1998-02-20	29.91	29.91	29.78	29.84	10540
1998-02-23	30.46	31.08	30.46	30.58	13376
1998-02-24	30.40	30.46	30.40	30.46	4864
1998-02-25	30.95	30.95	30.34	30.43	36892
1998-02-26	30.34	30.34	29.60	29.60	47840
1998-02-27	29.23	29.47	29.23	29.35	17432
1998-03-02	29.23	29.81	29.23	29.72	10136
1998-03-03	29.78	29.78	29.10	29.10	16216
1998-03-04	28.61	28.61	28.60	28.60	4456
1998-03-05	27.93	28.43	27.93	28.43	4864
1998-03-06	28.49	28.61	28.24	28.58	9728
1998-03-09	28.95	29.66	28.95	29.60	11352
1998-03-10	29.35	29.60	29.35	29.60	6484
1998-03-11	29.41	29.41	29.29	29.38	3648
1998-03-12	29.29	29.32	29.23	29.23	2432
1998-03-13	29.47	29.60	29.47	29.47	2432
1998-03-16	29.23	29.54	29.23	29.54	1216
1998-03-17	30.89	30.89	30.58	30.58	5268
1998-03-18	30.95	31.08	30.83	31.08	2836
1998-03-19	31.14	31.14	31.14	31.14	404
1998-03-20	31.08	31.08	31.08	31.08	1620
1998-03-23	29.84	29.84	29.60	29.60	8512
1998-03-24	29.72	29.72	29.72	29.72	808
1998-03-25	29.63	30.03	29.63	29.72	3648
1998-03-26	29.10	29.49	29.10	29.49	3648
1998-03-27	29.72	29.72	29.41	29.54	4864
1998-03-30	29.66	29.78	29.47	29.47	5268
1998-03-31	29.72	30.09	29.60	30.09	7700
1998-04-01	29.97	30.09	29.72	30.09	5676
1998-04-02	29.84	30.21	29.84	30.21	3240
1998-04-03	29.35	29.35	28.98	28.98	10540
1998-04-06	30.09	30.28	29.91	30.21	36084
1998-04-07	30.95	31.08	30.71	30.83	13376
1998-04-08	30.37	30.58	30.37	30.46	6080
1998-04-09	30.21	30.58	29.60	30.58	21080
1998-04-13	30.34	30.71	30.34	30.65	21488
1998-04-14	30.34	30.34	30.21	30.34	40544
1998-04-15	30.65	30.65	30.34	30.43	3240
1998-04-16	30.21	30.58	30.15	30.58	11756
1998-04-17	29.97	29.97	29.84	29.91	2432
1998-04-20	29.91	30.09	29.84	30.09	8512
1998-04-21	29.60	29.60	29.35	29.60	6080
1998-04-22	29.54	29.72	29.37	29.66	13784
1998-04-23	29.54	29.54	29.10	29.17	10540
1998-04-24	29.07	29.29	29.07	29.10	175960
1998-04-27	28.86	28.92	28.61	28.67	186908
1998-04-28	28.61	28.61	28.61	28.61	1620
1998-04-29	28.86	29.10	28.86	29.10	7296
1998-04-30	28.36	29.35	28.36	29.35	35272
1998-05-01	29.10	29.35	29.10	29.35	3648
1998-05-04	29.10	29.60	29.10	29.47	6080
1998-05-05	29.47	29.47	29.35	29.35	2836
1998-05-06	29.60	29.60	29.35	29.35	5268
1998-05-07	29.35	29.35	29.23	29.23	808
1998-05-08	28.86	28.98	28.86	28.86	5268
1998-05-11	28.98	29.10	28.86	28.86	17432
1998-05-12	28.49	28.86	28.49	28.86	4052
1998-05-13	28.86	28.98	28.61	28.86	13376
1998-05-14	28.30	28.61	28.30	28.49	6080
1998-05-15	27.87	28.12	27.87	27.87	5268
1998-05-18	26.51	26.79	26.47	26.79	16216
1998-05-19	27.13	27.13	26.76	27.01	15000
1998-05-20	26.88	27.13	26.88	27.13	16216
1998-05-21	27.59	28.12	27.59	28.12	11756
1998-05-22	27.25	27.62	27.25	27.62	9324
1998-05-26	27.50	27.75	27.50	27.75	3240
1998-05-27	27.07	27.07	26.76	27.01	4456
1998-05-28	26.88	26.88	26.64	26.88	8108
1998-05-29	26.48	26.88	26.39	26.67	18648
1998-06-01	26.64	27.13	26.64	27.07	21488
1998-06-02	26.88	27.13	26.88	27.07	4864
1998-06-03	26.88	27.38	26.88	27.13	29188
1998-06-04	27.13	27.13	27.13	27.13	404
1998-06-05	26.88	26.95	26.82	26.95	35272
1998-06-08	27.56	28.12	27.56	28.12	33244
1998-06-09	28.80	28.80	28.43	28.43	8108
1998-06-10	28.06	28.21	27.87	28.21	24324
1998-06-11	27.87	27.87	27.62	27.72	4052
1998-06-12	26.88	27.13	26.88	27.13	11756
1998-06-15	27.13	27.16	27.13	27.16	10540
1998-06-16	27.32	27.44	27.19	27.38	21080
1998-06-17	27.75	28.12	27.75	27.90	10540
1998-06-18	28.24	28.49	27.87	27.87	7296
1998-06-19	28.24	28.36	28.24	28.36	1216
1998-06-22	28.18	28.18	28.06	28.12	7296
1998-06-23	27.90	28.12	27.87	27.90	3648
1998-06-24	28.24	28.24	27.99	28.12	62840
1998-06-25	28.36	28.36	28.36	28.36	8512
1998-06-26	28.30	28.61	28.30	28.43	8108
1998-06-29	28.61	28.73	28.49	28.73	8916
1998-06-30	28.55	28.55	28.36	28.36	5268
1998-07-01	28.36	28.46	28.36	28.36	7700
1998-07-02	28.12	28.49	28.12	28.49	5676
1998-07-06	27.87	27.99	27.75	27.99	12972
1998-07-07	28.12	28.12	27.93	27.93	2432
1998-07-08	28.24	28.24	27.99	28.12	5676
1998-07-09	28.86	28.86	28.86	28.86	808
1998-07-10	29.10	29.10	28.86	29.04	2432
1998-07-13	29.32	29.57	29.32	29.44	4864
1998-07-14	30.09	30.77	30.09	30.58	31624
1998-07-15	30.58	30.83	30.49	30.55	17836
1998-07-16	30.71	30.71	30.71	30.71	808
1998-07-17	31.14	31.69	31.14	31.69	13376
1998-07-20	31.26	31.26	30.95	31.08	21488
1998-07-21	30.58	30.58	30.09	30.09	8512
1998-07-22	30.15	30.15	29.35	29.60	12972
1998-07-23	29.32	29.32	28.98	29.10	10136
1998-07-24	29.01	29.01	29.01	29.01	808
1998-07-27	28.98	28.98	28.67	28.69	9728
1998-07-28	28.38	28.55	28.24	28.24	9728
1998-07-29	28.83	28.83	28.24	28.61	27568
1998-07-30	28.86	29.04	28.73	28.86	13376
1998-07-31	28.73	28.73	28.12	28.12	13376
1998-08-03	27.59	27.59	27.25	27.25	8108
1998-08-04	28.36	28.49	26.88	26.88	180824
1998-08-05	26.88	27.32	26.88	27.13	29188
1998-08-06	26.39	26.39	26.21	26.21	4456
1998-08-07	26.76	27.07	26.76	27.07	5676
1998-08-10	26.76	26.76	26.76	26.76	2432
1998-08-11	25.90	25.91	25.90	25.90	6892
1998-08-12	26.39	26.39	26.14	26.14	6484
1998-08-13	25.00	25.40	25.00	25.40	9324
1998-08-14	25.65	25.65	24.91	24.91	4456
1998-08-17	24.42	24.42	24.17	24.33	5676
1998-08-18	25.16	25.65	25.16	25.65	5676
1998-08-19	26.11	26.39	25.99	26.21	245696
1998-08-20	25.90	26.64	25.90	26.64	8108
1998-08-21	25.28	25.28	24.79	24.91	6080
1998-08-24	24.91	24.91	24.06	24.06	13376
1998-08-25	25.53	25.65	24.91	24.93	13784
1998-08-26	24.85	24.85	24.17	24.17	7700
1998-08-27	23.80	24.17	23.68	23.69	37300
1998-08-28	23.46	23.46	22.94	22.94	42568
1998-08-31	22.88	22.88	22.17	22.17	23920
1998-09-01	22.44	22.44	21.70	22.32	32028
1998-09-02	21.58	21.87	21.37	21.46	42976
1998-09-03	19.79	20.13	19.73	20.13	7296
1998-09-04	20.47	20.47	19.24	19.24	16620
1998-09-08	21.15	21.81	21.15	21.41	34868
1998-09-09	21.47	21.47	21.21	21.26	2024
1998-09-10	19.73	20.72	19.73	20.72	17836
1998-09-11	18.74	19.73	18.50	19.73	61220
1998-09-14	18.74	18.87	18.28	18.62	21488
1998-09-15	17.76	18.25	17.76	17.88	34056
1998-09-16	18.74	18.74	18.50	18.74	10136
1998-09-17	18.50	18.51	18.50	18.51	6892
1998-09-18	18.78	18.87	18.50	18.50	8916
1998-09-21	18.13	18.37	18.00	18.37	11352
1998-09-22	18.50	18.56	18.25	18.56	2024
1998-09-23	18.56	18.99	18.07	18.99	29188
1998-09-24	17.70	18.00	17.70	18.00	4456
1998-09-25	16.77	17.39	16.71	17.39	30000
1998-09-28	17.39	17.51	16.77	16.77	19864
1998-09-29	16.77	17.14	16.77	17.02	19052
1998-09-30	16.65	16.90	16.28	16.28	160960
1998-10-01	14.80	15.54	14.80	15.32	33244
1998-10-02	14.55	14.92	14.40	14.92	59600
1998-10-05	14.92	15.05	14.68	14.80	94872
1998-10-06	15.79	16.03	15.43	15.45	74196
1998-10-07	16.06	16.80	16.06	16.59	49056
1998-10-08	16.19	16.28	15.79	16.28	16620
1998-10-09	16.40	16.77	16.28	16.77	10944
1998-10-12	17.48	17.76	17.27	17.76	4052
1998-10-13	18.00	18.00	17.51	17.51	3648
1998-10-14	17.14	17.51	17.05	17.05	5268
1998-10-15	17.47	18.25	17.47	18.25	8108
1998-10-16	18.68	19.24	18.68	18.99	19460
1998-10-19	19.36	19.67	19.36	19.42	23920
1998-10-20	20.66	21.03	20.35	20.35	60816
1998-10-21	21.09	21.33	20.93	20.96	45408
1998-10-22	21.46	21.46	20.98	21.17	88384
1998-10-23	20.84	20.96	20.84	20.96	4864
1998-10-26	21.50	21.95	21.50	21.83	12972
1998-10-27	21.86	22.07	21.86	21.95	10136
1998-10-28	20.86	20.96	20.66	20.96	66084
1998-10-29	20.59	20.84	20.59	20.59	4052
1998-10-30	21.58	21.64	21.33	21.64	8512
1998-11-02	21.40	21.70	21.21	21.21	9728
1998-11-03	21.46	21.83	21.33	21.83	6080
1998-11-04	21.70	21.95	21.49	21.49	4052
1998-11-05	21.27	21.46	21.21	21.46	5676
1998-11-06	20.59	20.96	20.41	20.96	11352
1998-11-09	20.29	20.29	19.76	20.16	27164
1998-11-10	20.16	20.41	19.67	20.10	7700
1998-11-11	20.22	20.22	19.98	19.98	2432
1998-11-12	19.73	19.98	19.73	19.98	1216
1998-11-13	19.98	20.10	19.98	19.98	4864
1998-11-16	20.49	21.03	20.26	20.75	24324
1998-11-17	20.59	20.72	20.47	20.72	3240
1998-11-18	20.24	20.46	19.98	20.46	7700
1998-11-19	20.84	21.21	20.22	20.22	29188
1998-11-20	21.70	22.20	21.46	22.20	32028
1998-11-23	22.66	23.00	22.66	22.94	4864
1998-11-24	23.92	24.42	23.75	23.80	13376
1998-11-25	23.99	23.99	23.43	23.68	6080
1998-11-27	22.88	23.31	22.51	22.75	31216
1998-11-30	22.98	23.31	22.81	22.92	23512
1998-12-01	21.33	22.20	21.27	21.94	36892
1998-12-02	21.98	21.98	20.72	21.21	220152
1998-12-03	21.83	21.83	21.40	21.46	14592
1998-12-04	22.20	22.20	21.46	21.46	53112
1998-12-07	21.44	21.70	21.44	21.49	14188
1998-12-08	21.46	21.46	21.03	21.21	9324
1998-12-09	20.53	21.21	20.53	21.15	4864
1998-12-10	21.55	21.70	21.37	21.70	7700
1998-12-11	20.59	20.61	20.59	20.61	5268
1998-12-14	20.35	20.35	20.22	20.22	3648
1998-12-15	19.61	19.73	19.24	19.73	6484
1998-12-16	20.22	20.32	19.94	20.22	130552
1998-12-17	20.47	20.70	20.22	20.70	17028
1998-12-18	20.96	21.06	20.72	20.96	11352
1998-12-21	22.07	22.44	21.95	22.20	17836
1998-12-22	22.18	22.18	21.95	21.95	3240
1998-12-23	22.20	22.20	21.70	21.95	5268
1998-12-24	22.01	22.01	21.95	21.95	3240
1998-12-28	22.07	22.44	21.95	22.20	8916
1998-12-29	22.26	22.51	21.95	21.95	6484
1998-12-30	21.92	21.92	21.21	21.46	2432
1998-12-31	21.46	22.44	21.46	22.20	12160
1999-01-04	21.55	21.70	21.21	21.46	17432
1999-01-05	21.92	22.20	21.70	21.70	8108
1999-01-06	23.15	24.17	23.15	23.68	32432
1999-01-07	23.31	23.80	23.18	23.68	4864
1999-01-08	23.92	23.92	23.31	23.77	20676
1999-01-11	23.06	23.18	22.81	22.81	4864
1999-01-12	22.75	22.94	22.63	22.81	11756
1999-01-13	21.95	21.95	21.95	21.95	7296
1999-01-14	22.20	22.20	21.46	21.46	3240
1999-01-15	21.46	22.07	21.46	21.95	10136
1999-01-19	23.43	23.43	23.06	23.06	8512
1999-01-20	23.34	23.34	23.06	23.06	12160
1999-01-21	23.25	23.68	23.18	23.68	16216
1999-01-22	22.81	23.31	22.69	22.69	10136
1999-01-25	22.51	22.68	22.46	22.46	12160
1999-01-26	22.20	22.69	21.70	21.92	77436
1999-01-27	21.70	21.70	20.96	21.21	88384
1999-01-28	21.49	21.52	21.33	21.46	157312
1999-01-29	21.89	22.20	21.58	21.89	54328
1999-02-01	22.69	22.94	22.20	22.20	23920
1999-02-02	23.00	23.34	22.78	23.06	7296
1999-02-03	22.95	23.52	22.69	23.31	34868
1999-02-04	23.34	23.55	23.18	23.55	12568
1999-02-05	23.26	23.26	23.00	23.18	6080
1999-02-08	22.57	22.57	22.20	22.38	7700
1999-02-09	22.01	22.01	21.70	21.70	3648
1999-02-10	21.72	21.72	21.49	21.70	3240
1999-02-11	22.57	23.18	22.57	22.95	27972
1999-02-12	24.66	25.16	24.17	25.16	81088
1999-02-16	26.64	27.13	26.39	26.64	48244
1999-02-17	26.56	27.13	26.18	26.88	35272
1999-02-18	26.61	27.13	26.61	26.64	6892
1999-02-19	27.02	27.38	26.39	26.64	17028
1999-02-22	27.01	27.01	26.64	26.88	25948
1999-02-23	27.62	27.87	27.13	27.38	10540
1999-02-24	27.62	27.87	27.15	27.62	39732
1999-02-25	27.44	27.61	27.13	27.59	66084
1999-02-26	26.70	26.76	26.51	26.64	21892
1999-03-01	26.64	26.64	26.64	26.64	808
1999-03-02	26.27	26.64	26.14	26.45	7700
1999-03-03	27.19	27.25	26.76	27.07	7700
1999-03-04	27.62	27.99	27.62	27.75	83520
1999-03-05	27.99	28.36	27.89	27.89	12160
1999-03-08	28.70	28.70	27.87	27.99	83924
1999-03-09	28.12	28.36	27.87	28.36	20272
1999-03-10	28.36	28.98	28.36	28.87	22296
1999-03-11	29.54	30.71	29.54	30.58	40136
1999-03-12	30.71	30.71	29.35	29.35	40544
1999-03-15	29.35	29.35	28.86	28.98	2024
1999-03-16	29.50	30.09	29.35	30.09	16620
1999-03-17	30.09	30.09	29.35	29.35	6892
1999-03-18	28.49	28.64	28.49	28.64	12568
1999-03-19	28.55	28.55	28.36	28.49	11352
1999-03-22	28.46	28.61	28.24	28.49	12160
1999-03-23	28.15	28.30	27.87	27.93	23512
1999-03-24	27.13	28.12	27.13	27.87	13376
1999-03-25	27.87	27.98	27.38	27.56	13784
1999-03-26	27.50	27.75	27.50	27.73	6892
1999-03-29	27.15	27.38	27.13	27.25	15404
1999-03-30	27.56	27.56	27.38	27.38	2432
1999-03-31	28.36	28.36	28.15	28.15	6484
1999-04-01	29.41	30.34	29.41	30.34	66492
1999-04-05	30.34	30.34	29.35	29.84	10540
1999-04-06	29.91	29.91	29.35	29.43	13376
1999-04-07	30.65	30.80	30.55	30.55	10136
1999-04-08	30.82	30.82	30.34	30.82	15000
1999-04-09	30.58	30.80	30.35	30.80	19052
1999-04-12	30.80	30.82	30.71	30.71	5268
1999-04-13	30.65	30.77	30.52	30.52	14592
1999-04-14	31.20	31.20	30.58	31.20	25948
1999-04-15	30.71	30.74	30.58	30.58	5268
1999-04-16	30.34	30.46	30.09	30.46	6484
1999-04-19	30.40	30.83	30.40	30.63	5268
1999-04-20	30.63	30.65	30.09	30.65	4864
1999-04-21	30.34	30.34	30.09	30.09	2432
1999-04-22	29.84	30.46	29.84	30.34	3648
1999-04-23	30.31	31.82	30.31	31.82	32432
1999-04-26	31.76	32.06	31.76	31.94	12972
1999-04-27	31.97	31.97	31.32	31.57	9324
1999-04-28	31.68	31.68	31.32	31.54	5268
1999-04-29	31.08	31.08	30.58	30.83	5676
1999-04-30	31.18	31.20	30.58	30.83	5676
1999-05-03	30.71	31.02	30.52	31.02	9324
1999-05-04	31.88	31.88	31.45	31.45	2432
1999-05-05	30.58	30.58	30.34	30.34	4052
1999-05-06	30.34	30.55	29.84	29.86	9728
1999-05-07	29.81	29.81	29.23	29.23	3240
1999-05-10	29.27	29.27	28.73	28.73	8108
1999-05-11	29.50	29.66	29.35	29.47	15000
1999-05-12	29.84	29.97	29.66	29.97	8108
1999-05-13	29.92	30.09	29.60	29.60	2836
1999-05-14	28.73	28.73	28.67	28.67	2432
1999-05-17	28.61	28.61	27.64	28.12	12972
1999-05-19	28.86	29.23	28.69	29.23	2432
1999-05-20	30.09	30.31	30.06	30.09	3648
1999-05-21	30.34	30.58	30.09	30.09	7296
1999-05-24	30.46	30.83	30.46	30.83	3240
1999-05-25	30.28	30.28	29.84	29.84	808
1999-05-26	29.41	29.60	28.98	29.60	6892
1999-05-27	29.47	29.72	29.35	29.35	2432
1999-05-28	29.52	30.09	29.26	30.09	6080
1999-06-01	29.84	29.84	29.60	29.60	5268
1999-06-03	29.55	29.84	29.55	29.84	2024
1999-06-04	29.84	30.09	29.84	30.09	1216
1999-06-07	29.64	29.97	29.60	29.97	10136
1999-06-08	29.72	30.09	29.35	29.35	4052
1999-06-09	29.47	29.47	29.47	29.47	404
1999-06-10	29.47	29.60	29.10	29.10	6892
1999-06-11	29.18	29.35	28.80	29.04	55544
1999-06-14	29.04	29.04	29.04	29.04	8108
1999-06-15	29.17	29.17	28.92	29.10	46624
1999-06-16	29.84	30.09	29.81	29.97	46220
1999-06-17	30.52	30.92	30.28	30.92	8512
1999-06-18	30.86	31.20	30.86	31.20	8108
1999-06-21	31.35	31.51	31.35	31.35	20676
1999-06-22	31.29	31.57	31.29	31.57	10136
1999-06-23	30.34	30.58	30.34	30.34	27164
1999-06-24	29.97	30.24	29.60	29.84	10540
1999-06-25	29.84	29.84	29.78	29.78	1216
1999-06-28	29.35	29.47	29.35	29.47	3240
1999-06-29	29.47	29.47	29.10	29.26	12568
1999-06-30	29.26	29.60	29.20	29.47	7700
1999-07-01	29.64	29.66	29.41	29.63	7700
1999-07-02	29.60	29.60	29.37	29.60	3240
1999-07-06	28.98	29.23	28.98	29.23	4864
1999-07-07	28.75	28.75	28.75	28.75	404
1999-07-08	28.24	28.67	28.24	28.61	8512
1999-07-09	28.12	28.36	28.12	28.36	4864
1999-07-12	28.12	28.12	28.12	28.12	4052
1999-07-13	27.62	27.65	26.64	26.64	21892
1999-07-14	27.38	27.75	27.13	27.38	24732
1999-07-15	28.73	28.73	27.90	28.15	23920
1999-07-16	29.04	29.04	28.46	28.49	16216
1999-07-19	28.61	28.86	28.61	28.61	4052
1999-07-20	28.36	28.61	27.62	27.62	8108
1999-07-21	27.99	27.99	27.69	27.69	11756
1999-07-22	27.89	28.12	27.89	28.06	3648
1999-07-23	27.73	27.81	27.50	27.50	33648
1999-07-26	27.25	27.44	27.19	27.44	2836
1999-07-27	28.18	28.24	28.12	28.24	9324
1999-07-28	28.27	28.36	28.27	28.36	6080
1999-07-29	28.36	28.92	28.12	28.67	12972
1999-07-30	29.23	29.47	29.10	29.35	4456
1999-08-02	29.23	29.60	29.23	29.35	9728
1999-08-04	29.23	29.23	29.23	29.23	404
1999-08-05	28.75	28.75	28.75	28.75	404
1999-08-06	28.50	29.32	28.50	28.61	24732
1999-08-09	28.83	28.83	28.36	28.36	17028
1999-08-10	28.38	28.38	27.75	28.12	8108
1999-08-11	27.82	28.36	27.38	28.12	20272
1999-08-12	28.02	28.33	27.87	27.87	33648
1999-08-13	28.93	29.24	28.93	29.10	19460
1999-08-16	28.95	28.95	28.36	28.43	9324
1999-08-17	28.80	28.98	28.55	28.98	5268
1999-08-18	28.76	28.93	28.70	28.86	4456
1999-08-19	28.86	29.26	28.76	29.26	4864
1999-08-20	29.01	29.01	29.01	29.01	404
1999-08-23	30.29	30.71	30.29	30.46	19052
1999-08-24	30.31	30.31	30.09	30.09	2432
1999-08-25	29.66	29.66	29.66	29.66	404
1999-08-26	29.77	29.77	29.52	29.66	3648
1999-08-27	29.75	29.75	28.98	29.35	12160
1999-08-30	29.10	29.10	29.10	29.10	404
1999-08-31	29.35	29.35	29.04	29.04	5268
1999-09-01	29.06	29.10	29.06	29.10	1216
1999-09-02	28.73	28.73	28.49	28.55	4052
1999-09-03	28.55	29.04	28.55	28.80	3648
1999-09-07	29.27	29.29	29.23	29.23	2432
1999-09-08	28.97	29.54	28.97	29.35	19460
1999-09-09	29.35	29.60	29.35	29.60	5268
1999-09-10	29.04	29.04	28.49	28.73	7700
1999-09-13	27.62	27.96	27.62	27.72	8916
1999-09-14	26.95	27.13	26.88	26.88	2836
1999-09-15	27.02	27.38	26.82	27.38	17432
1999-09-16	26.64	26.88	26.14	26.88	37704
1999-09-17	26.64	26.65	26.39	26.39	17432
1999-09-20	26.39	26.42	25.77	26.02	14592
1999-09-21	25.79	26.39	25.65	25.65	28380
1999-09-22	26.39	26.76	26.39	26.53	20272
1999-09-23	26.59	26.76	26.39	26.51	8916
1999-09-24	28.15	28.60	27.99	27.99	32432
1999-09-27	29.84	29.84	29.35	29.58	12568
1999-09-28	29.35	29.58	29.35	29.35	2024
1999-09-29	29.10	29.10	28.49	28.73	30000
1999-09-30	28.92	29.47	28.92	29.35	23920
1999-10-04	29.66	29.66	29.24	29.47	15404
1999-10-05	29.74	30.00	29.74	29.94	5268
1999-10-06	29.86	29.97	29.72	29.72	3240
1999-10-07	29.60	29.84	29.60	29.60	2432
1999-10-08	30.35	30.71	30.09	30.46	5676
1999-10-11	30.48	31.20	30.48	30.71	8916
1999-10-12	30.58	30.58	30.09	30.31	10540
1999-10-13	30.24	30.34	30.09	30.34	4052
1999-10-14	30.00	30.09	29.35	29.35	9728
1999-10-15	28.73	28.86	28.61	28.86	9324
1999-10-18	27.87	29.23	27.87	29.23	27164
1999-10-19	28.73	28.73	28.73	28.73	4052
1999-10-20	28.61	28.98	28.52	28.86	10540
1999-10-21	28.61	28.86	28.18	28.86	10944
1999-10-22	29.09	29.09	29.09	29.09	404
1999-10-25	28.95	29.20	28.92	28.92	4456
1999-10-26	28.12	29.10	28.12	29.10	11352
1999-10-27	28.09	28.60	28.09	28.39	10944
1999-10-28	28.73	28.92	28.61	28.86	15404
1999-10-29	30.58	30.68	29.47	29.47	15812
1999-11-01	30.29	30.34	30.09	30.34	11756
1999-11-02	30.65	30.65	30.34	30.34	2024
1999-11-03	30.21	30.21	29.84	29.97	3240
1999-11-04	30.85	30.85	30.58	30.58	4456
1999-11-05	29.84	29.84	29.84	29.84	2024
1999-11-08	29.44	29.72	28.86	28.92	7296
1999-11-09	30.15	30.15	29.60	29.84	2024
1999-11-10	29.57	29.84	29.57	29.60	5676
1999-11-11	29.81	30.34	29.81	30.09	25948
1999-11-12	29.66	30.09	29.60	30.09	3648
1999-11-15	31.11	31.57	31.11	31.32	3240
1999-11-16	31.88	31.88	31.57	31.74	5268
1999-11-17	32.06	32.06	31.57	31.82	19052
1999-11-18	30.58	30.58	30.51	30.52	4052
1999-11-19	29.54	29.97	29.35	29.72	17028
1999-11-22	29.60	29.97	29.60	29.72	19052
1999-11-23	29.72	30.66	29.72	30.41	17028
1999-11-24	30.41	30.41	29.84	30.09	3648
1999-11-26	30.09	30.46	30.00	30.46	17432
1999-11-29	29.84	29.84	29.75	29.75	18648
1999-11-30	29.07	29.10	28.67	28.69	23108
1999-12-01	28.89	28.92	28.67	28.86	6484
1999-12-02	28.86	29.35	28.36	28.36	15000
1999-12-03	28.12	28.86	28.12	28.12	25948
1999-12-06	28.36	29.23	28.36	28.61	32840
1999-12-07	27.75	27.99	27.32	27.96	31216
1999-12-08	26.05	26.50	25.99	25.99	41352
1999-12-09	26.27	26.64	26.14	26.33	7296
1999-12-10	27.15	27.99	27.13	27.25	46624
1999-12-13	27.28	27.87	27.27	27.87	5676
1999-12-14	27.99	27.99	27.50	27.75	7296
1999-12-15	27.59	27.59	27.38	27.38	8916
1999-12-16	26.14	26.38	25.96	26.21	3240
1999-12-17	26.84	27.38	26.84	27.13	17028
1999-12-20	26.91	27.12	26.51	26.51	17028
1999-12-21	26.95	27.07	26.95	27.07	5268
1999-12-22	26.82	27.07	26.82	27.07	7700
1999-12-23	27.35	27.38	27.13	27.18	6892
1999-12-27	27.18	27.62	27.13	27.62	5676
1999-12-28	27.38	27.87	27.38	27.65	4052
1999-12-29	27.90	28.36	27.90	28.36	1620
1999-12-30	28.19	28.46	28.19	28.21	2024
1999-12-31	28.15	28.39	28.15	28.39	1216
2000-01-03	28.61	28.61	28.18	28.49	8108
2000-01-04	27.84	27.84	27.38	27.50	12972
2000-01-05	26.64	27.01	26.64	27.01	11756
2000-01-06	26.51	26.51	25.96	26.14	8108
2000-01-07	24.91	25.90	24.70	25.53	14592
2000-01-10	25.59	26.14	25.53	25.54	28380
2000-01-11	25.07	25.16	24.91	24.91	4864
2000-01-12	25.40	25.81	25.40	25.77	17836
2000-01-13	25.77	26.08	25.65	25.90	11756
2000-01-14	26.02	26.02	25.40	25.68	9728
2000-01-18	24.14	24.42	23.65	24.17	19864
2000-01-19	22.69	23.43	22.69	23.32	14188
2000-01-20	22.54	22.94	22.20	22.44	39328
2000-01-21	22.91	24.17	22.91	23.94	22296
2000-01-24	24.39	24.45	23.94	24.08	18244
2000-01-25	23.28	23.40	22.91	22.94	10540
2000-01-26	23.49	24.42	23.49	24.17	21080
2000-01-27	25.28	25.65	25.10	25.42	14592
2000-01-28	24.94	24.94	24.66	24.66	22296
2000-01-31	24.66	24.66	23.89	24.17	2024
2000-02-01	23.43	23.91	23.43	23.80	5268
2000-02-02	23.68	23.91	23.66	23.68	14592
2000-02-03	23.68	23.68	23.34	23.43	19460
2000-02-04	22.32	22.63	22.20	22.44	41760
2000-02-07	22.91	22.91	22.44	22.75	11756
2000-02-08	23.20	24.17	22.94	24.17	28380
2000-02-09	22.44	23.18	22.44	23.12	49868
2000-02-10	24.91	24.91	23.71	23.92	19052
2000-02-11	22.71	23.62	22.20	22.46	23920
2000-02-14	22.81	23.06	22.75	22.75	4864
2000-02-15	23.31	23.43	23.18	23.20	113116
2000-02-16	23.89	24.54	23.89	24.54	18648
2000-02-17	25.30	25.40	23.96	24.53	51084
2000-02-18	26.33	26.67	26.02	26.67	51488
2000-02-22	24.91	24.91	24.14	24.91	53516
2000-02-23	23.43	24.17	23.43	24.00	27568
2000-02-24	24.00	24.00	23.31	23.89	101764
2000-02-25	22.32	24.17	22.32	23.55	133388
2000-02-28	22.57	23.00	22.57	22.75	28784
2000-02-29	23.92	24.42	23.82	24.29	21488
2000-03-01	23.80	23.99	23.55	23.74	35272
2000-03-02	22.97	23.74	22.97	23.72	16620
2000-03-03	23.59	23.86	23.59	23.86	21080
2000-03-06	23.89	24.05	23.49	23.80	10540
2000-03-07	24.42	24.42	23.62	23.68	23920
2000-03-08	23.75	23.92	23.45	23.45	35272
2000-03-09	23.68	23.92	23.68	23.80	4052
2000-03-10	23.80	25.40	23.43	25.40	125684
2000-03-13	23.49	24.17	23.43	23.80	117172
2000-03-14	23.92	23.92	23.25	23.43	9728
2000-03-15	23.18	24.17	23.18	24.17	17432
2000-03-16	25.40	26.64	25.40	26.27	78248
2000-03-17	24.05	24.66	23.18	23.18	158120
2000-03-20	23.92	24.29	23.62	23.62	56760
2000-03-21	23.55	24.42	23.37	24.42	15404
2000-03-22	24.57	24.57	24.17	24.42	10136
2000-03-23	24.42	24.91	24.42	24.91	26756
2000-03-24	25.16	25.90	25.16	25.65	28784
2000-03-27	26.21	26.58	25.85	26.10	25540
2000-03-28	25.90	26.39	25.90	26.33	12568
2000-03-29	26.33	26.33	25.90	26.33	34056
2000-03-30	26.39	27.12	26.33	26.64	40544
2000-03-31	26.05	27.38	26.02	27.13	23108
2000-04-03	27.38	27.99	27.38	27.90	10944
2000-04-04	28.89	29.60	28.61	28.61	21488
2000-04-05	28.36	28.36	27.13	27.56	39328
2000-04-06	25.16	26.27	25.16	25.90	23920
2000-04-07	25.96	25.96	25.28	25.47	34460
2000-04-10	26.39	26.64	25.22	25.22	94060
2000-04-11	26.39	26.58	26.33	26.54	22704
2000-04-12	26.76	26.82	26.30	26.76	15404
2000-04-13	26.71	27.13	26.51	26.51	10136
2000-04-14	26.27	26.54	26.05	26.14	23920
2000-04-17	25.19	25.65	25.16	25.44	14188
2000-04-18	25.50	25.73	25.42	25.65	11756
2000-04-19	25.90	26.14	25.40	25.65	8108
2000-04-20	26.08	26.08	25.16	25.28	11756
2000-04-24	25.40	25.65	25.28	25.65	3648
2000-04-25	25.65	26.45	25.65	26.27	9728
2000-04-26	26.14	26.51	26.14	26.27	8916
2000-04-27	25.28	25.40	25.28	25.40	6892
2000-04-28	25.47	27.13	25.40	27.13	121224
2000-05-01	27.13	27.13	27.13	27.13	8916
2000-05-02	25.54	26.02	25.28	25.28	59600
2000-05-03	26.02	26.64	25.40	25.40	14188
2000-05-04	25.16	25.62	24.91	25.37	7700
2000-05-05	25.05	25.07	24.82	24.91	21488
2000-05-08	24.60	24.66	24.33	24.42	15000
2000-05-09	23.96	24.57	23.96	24.51	19052
2000-05-10	23.46	23.55	23.03	23.55	12160
2000-05-11	23.31	24.17	23.18	24.02	50272
2000-05-12	24.03	24.28	24.03	24.28	1216
2000-05-15	23.55	23.65	23.28	23.52	8916
2000-05-16	23.59	24.05	23.43	23.43	23108
2000-05-17	23.18	23.42	23.18	23.42	16216
2000-05-18	23.55	23.68	23.43	23.62	26756
2000-05-19	23.62	23.68	22.94	23.68	14188
2000-05-22	23.92	24.20	23.92	23.96	5676
2000-05-23	24.39	24.40	23.92	23.92	14188
2000-05-24	24.90	25.87	24.88	24.93	58380
2000-05-25	24.94	25.40	24.91	24.91	13784
2000-05-26	25.14	25.71	25.00	25.65	8108
2000-05-30	26.24	26.82	26.21	26.27	27972
2000-05-31	25.53	26.51	25.53	26.39	19460
2000-06-01	26.39	26.39	26.14	26.39	6080
2000-06-02	26.30	26.73	25.81	26.70	22296
2000-06-05	26.36	26.61	26.18	26.61	23108
2000-06-06	26.81	27.13	26.81	27.01	8108
2000-06-07	27.24	27.38	26.88	27.25	69736
2000-06-08	26.76	26.76	26.64	26.70	7700
2000-06-09	26.64	27.01	26.33	26.51	27972
2000-06-12	26.45	26.64	26.18	26.27	7700
2000-06-13	26.24	26.64	26.24	26.64	6484
2000-06-14	26.64	26.64	26.14	26.33	27568
2000-06-15	26.39	27.01	26.21	26.79	33244
2000-06-16	26.39	26.39	26.14	26.30	9728
2000-06-19	25.93	25.93	25.40	25.93	30408
2000-06-20	25.59	25.65	25.16	25.65	15404
2000-06-21	25.05	25.28	24.91	25.22	21892
2000-06-22	24.79	25.02	24.48	24.48	27164
2000-06-23	23.80	24.05	23.68	24.02	32028
2000-06-26	24.08	24.70	24.08	24.17	4864
2000-06-27	24.17	24.73	24.17	24.66	26352
2000-06-28	24.91	25.00	24.66	25.00	6080
2000-06-29	24.54	24.88	24.54	24.88	6484
2000-06-30	25.13	25.13	24.66	24.66	4052
2000-07-03	24.42	24.91	24.42	24.91	2024
2000-07-05	23.37	23.40	22.57	22.57	72976
2000-07-06	22.23	22.81	22.23	22.69	60408
2000-07-07	22.69	23.18	22.69	22.72	14188
2000-07-10	22.98	23.03	22.77	23.01	3648
2000-07-11	23.03	23.29	22.89	23.12	14592
2000-07-12	23.23	23.37	22.97	23.22	30408
2000-07-13	22.75	23.34	22.75	23.06	7700
2000-07-14	23.25	23.92	23.18	23.92	10540
2000-07-17	23.28	23.35	22.88	23.35	19052
2000-07-18	23.15	23.18	22.69	22.69	20676
2000-07-19	22.60	23.05	22.60	22.64	14188
2000-07-20	23.43	23.92	23.18	23.92	23512
2000-07-21	23.59	23.62	23.46	23.46	6484
2000-07-24	23.43	23.43	22.94	22.94	12160
2000-07-25	23.17	23.31	23.06	23.06	8108
2000-07-26	22.95	23.12	22.21	22.41	19460
2000-07-27	22.60	22.78	22.38	22.51	19864
2000-07-28	22.44	22.81	22.35	22.74	94060
2000-07-31	22.20	22.60	22.01	22.41	68516
2000-08-01	23.15	23.68	23.01	23.06	17028
2000-08-02	23.80	24.66	23.80	24.43	47028
2000-08-03	23.65	23.66	23.22	23.55	39732
2000-08-04	23.92	24.42	23.38	24.17	27568
2000-08-07	23.99	24.16	23.91	24.05	8512
2000-08-08	24.83	25.65	24.79	25.40	33648
2000-08-09	23.92	24.19	23.77	24.06	18244
2000-08-10	24.06	24.11	23.80	23.92	24324
2000-08-11	23.62	24.42	23.40	24.23	8108
2000-08-14	23.68	23.92	23.68	23.92	11352
2000-08-15	24.25	24.42	24.14	24.42	9728
2000-08-16	24.97	25.50	24.97	25.11	8108
2000-08-17	25.90	26.21	25.56	25.74	64464
2000-08-18	25.99	27.13	25.73	27.13	27972
2000-08-21	26.58	26.58	25.90	25.93	30408
2000-08-22	26.42	26.88	26.30	26.64	43784
2000-08-23	26.79	26.79	26.51	26.54	32028
2000-08-24	26.33	26.33	26.27	26.28	28784
2000-08-25	25.68	25.68	25.34	25.68	20272
2000-08-28	24.79	25.90	24.66	25.90	28784
2000-08-29	25.28	25.68	25.16	25.68	22296
2000-08-30	25.03	25.77	24.90	25.77	93656
2000-08-31	25.03	25.40	24.66	25.40	36488
2000-09-01	24.88	25.16	24.77	24.91	32028
2000-09-05	24.60	24.91	24.39	24.39	41352
2000-09-06	24.51	25.07	24.26	24.82	55140
2000-09-07	25.02	25.02	24.77	24.77	10136
2000-09-08	24.17	25.16	24.17	24.42	75816
2000-09-11	24.53	24.66	24.29	24.29	22296
2000-09-12	24.26	24.51	23.92	23.92	16620
2000-09-13	24.33	25.16	24.33	24.94	28784
2000-09-14	24.97	25.40	24.97	24.99	388008
2000-09-15	25.08	25.08	24.42	24.88	23108
2000-09-18	24.39	24.63	23.89	24.63	29596
2000-09-19	24.29	24.65	23.92	24.42	20272
2000-09-20	24.66	25.13	24.05	24.42	60004
2000-09-21	24.54	24.66	24.29	24.56	19864
2000-09-22	25.90	26.22	25.85	25.91	23512
2000-09-25	25.93	26.10	25.93	26.07	11756
2000-09-26	25.77	26.14	25.77	26.14	6080
2000-09-27	26.38	26.44	26.04	26.27	35272
2000-09-28	26.64	27.13	26.64	27.13	15812
2000-09-29	27.47	27.86	27.27	27.27	37704
2000-10-02	27.32	27.32	26.64	27.13	74196
2000-10-03	27.38	27.44	27.13	27.38	6484
2000-10-04	27.62	28.12	27.38	28.12	36488
2000-10-05	27.81	28.21	27.56	28.06	47028
2000-10-06	27.13	27.15	26.88	26.88	18244
2000-10-09	26.14	26.39	25.90	26.16	30000
2000-10-10	25.10	25.23	24.66	24.66	32432
2000-10-11	23.97	24.66	23.97	24.63	68924
2000-10-12	24.91	24.97	24.66	24.83	50680
2000-10-13	25.50	26.36	25.50	26.36	18648
2000-10-16	25.73	26.24	25.37	25.90	33244
2000-10-17	25.36	25.36	25.28	25.28	2432
2000-10-18	25.31	26.24	25.31	26.14	38108
2000-10-19	26.42	27.33	26.42	27.33	10944
2000-10-20	26.88	26.88	26.82	26.88	10540
2000-10-23	27.22	27.38	26.88	27.13	15000
2000-10-24	26.91	27.47	26.91	27.38	19864
2000-10-25	26.88	27.78	26.88	27.61	25948
2000-10-26	27.47	27.47	26.98	26.98	3648
2000-10-27	27.19	27.70	27.15	27.52	58788
2000-10-30	27.35	27.99	27.35	27.65	27164
2000-10-31	28.36	29.13	28.29	29.13	50272
2000-11-01	28.30	29.10	27.96	28.43	67708
2000-11-02	28.95	29.23	28.76	28.92	48244
2000-11-03	28.83	29.23	28.58	29.17	30000
2000-11-06	28.46	28.86	28.24	28.24	28784
2000-11-07	28.18	28.52	28.10	28.35	8916
2000-11-08	27.87	28.46	27.87	28.46	17836
2000-11-09	27.93	28.61	27.75	28.24	12160
2000-11-10	28.61	28.75	28.12	28.21	14188
2000-11-13	27.50	28.18	27.50	27.75	18648
2000-11-14	27.75	27.87	27.44	27.44	5268
2000-11-15	27.90	28.15	27.81	27.90	8108
2000-11-16	27.69	27.99	27.69	27.99	15404
2000-11-17	27.75	28.47	27.75	27.81	36892
2000-11-20	28.07	28.36	27.62	28.12	16216
2000-11-21	27.38	28.43	27.38	28.06	61624
2000-11-22	26.45	26.79	26.19	26.19	42164
2000-11-24	26.73	26.98	26.53	26.64	32028
2000-11-27	27.10	27.81	27.10	27.53	19460
2000-11-28	27.10	27.59	27.10	27.25	18648
2000-11-29	26.39	27.01	26.39	26.76	8512
2000-11-30	28.49	28.55	27.13	27.87	24732
2000-12-01	28.12	29.35	28.12	28.86	32028
2000-12-04	28.80	28.80	28.41	28.73	15812
2000-12-05	28.36	28.61	27.87	28.36	23920
2000-12-06	28.32	28.86	27.87	28.67	41352
2000-12-07	27.69	28.73	27.59	28.58	71760
2000-12-08	28.46	29.04	28.26	29.04	32028
2000-12-11	29.07	29.60	29.07	29.58	27972
2000-12-12	29.34	29.34	29.01	29.23	8512
2000-12-13	30.09	30.58	29.94	30.35	32432
2000-12-14	29.47	30.08	29.20	29.24	43380
2000-12-15	30.18	30.77	30.03	30.09	25948
2000-12-18	30.98	31.57	30.17	30.94	41352
2000-12-19	31.45	31.57	30.88	31.32	10540
2000-12-20	30.29	30.83	29.60	29.84	40948
2000-12-21	29.94	30.82	29.94	30.21	30000
2000-12-22	30.46	31.45	30.46	31.09	26352
2000-12-26	31.09	31.09	31.09	31.09	1216
2000-12-27	30.58	30.71	30.34	30.34	16216
2000-12-28	31.08	31.35	30.83	31.08	29188
2000-12-29	30.95	31.76	30.71	31.76	19460
2001-01-02	31.51	31.57	30.77	31.57	57976
2001-01-03	31.82	32.06	31.72	31.82	23920
2001-01-04	32.62	33.54	32.62	33.05	184068
2001-01-05	33.61	33.61	32.43	32.59	102980
2001-01-08	33.36	33.42	32.74	33.05	65276
2001-01-09	32.90	33.05	32.31	32.93	168256
2001-01-10	31.69	31.69	31.31	31.42	82304
2001-01-11	31.68	32.19	31.34	32.06	72168
2001-01-12	30.74	30.97	30.48	30.83	304892
2001-01-16	30.92	32.31	30.92	31.82	157716
2001-01-17	32.45	32.80	31.97	32.11	120008
2001-01-18	32.22	32.23	32.00	32.06	57572
2001-01-19	31.05	31.51	30.71	31.02	51084
2001-01-22	30.77	31.66	30.77	31.45	18648
2001-01-23	31.91	32.34	31.57	32.19	25948
2001-01-24	32.37	32.50	31.97	32.25	17432
2001-01-25	31.76	32.31	31.51	32.03	48244
2001-01-26	31.08	32.43	31.08	31.82	36488
2001-01-29	32.80	33.05	32.31	32.56	12160
2001-01-30	33.00	33.25	32.59	32.61	9728
2001-01-31	32.31	33.23	32.14	32.31	52704
2001-02-01	31.89	32.56	31.64	32.23	62840
2001-02-02	32.10	32.33	31.76	32.09	59192
2001-02-05	31.92	33.05	31.92	32.60	68516
2001-02-06	32.46	32.74	32.46	32.52	8916
2001-02-07	32.37	32.56	31.99	32.06	35676
2001-02-08	32.31	32.31	31.50	31.82	29188
2001-02-09	31.57	33.17	31.57	32.59	27568
2001-02-12	32.80	33.24	32.71	33.24	53112
2001-02-13	33.79	33.79	32.62	32.74	45812
2001-02-14	33.77	34.53	33.67	33.67	19864
2001-02-15	33.64	33.79	33.30	33.67	21080
2001-02-16	32.93	33.79	32.75	32.75	24732
2001-02-20	32.93	33.30	32.31	32.31	37704
2001-02-21	31.95	32.06	31.76	32.06	4864
2001-02-22	31.39	32.21	31.14	32.06	40948
2001-02-23	31.92	32.36	31.63	32.16	192584
2001-02-26	31.20	31.63	30.83	31.46	71356
2001-02-27	30.49	31.14	30.10	31.08	46220
2001-02-28	31.08	31.08	30.21	30.39	38516
2001-03-01	31.45	32.37	31.45	32.37	10944
2001-03-02	31.73	32.06	31.08	31.57	8108
2001-03-05	32.01	33.30	31.39	32.80	102576
2001-03-06	31.94	32.72	31.72	32.19	43380
2001-03-07	32.22	32.22	31.92	32.00	10136
2001-03-08	31.79	32.93	31.79	32.31	55948
2001-03-09	31.62	31.63	30.97	31.21	46624
2001-03-12	30.71	30.95	30.40	30.51	27972
2001-03-13	29.46	30.09	29.35	29.35	10136
2001-03-14	27.50	28.52	27.50	27.81	99736
2001-03-15	28.98	29.47	28.61	29.47	27568
2001-03-16	28.16	28.61	27.94	27.95	35272
2001-03-19	28.07	28.47	27.93	28.13	34460
2001-03-20	28.61	29.35	28.49	28.61	30000
2001-03-21	28.27	28.36	27.91	27.91	14188
2001-03-22	26.88	27.13	26.14	26.64	20272
2001-03-23	27.01	27.88	26.82	27.44	45812
2001-03-26	28.39	28.99	28.12	28.61	22704
2001-03-27	29.35	30.67	29.35	30.34	57572
2001-03-28	29.91	30.57	29.66	29.67	62032
2001-03-29	29.66	30.77	29.66	29.84	20272
2001-03-30	31.14	31.31	30.46	31.03	61624
2001-04-02	30.03	30.56	29.60	30.09	21488
2001-04-03	30.09	30.21	29.35	29.50	20272
2001-04-04	29.46	30.05	29.14	29.48	31624
2001-04-05	30.19	30.58	29.72	29.99	55140
2001-04-06	29.84	30.09	29.38	29.72	57976
2001-04-09	29.72	30.58	29.62	30.58	36892
2001-04-10	30.58	30.89	30.15	30.83	14592
2001-04-11	31.13	31.63	30.52	31.32	24324
2001-04-12	31.33	31.53	31.08	31.08	15000
2001-04-16	31.02	31.45	31.02	31.02	4456
2001-04-17	31.02	31.45	31.02	31.45	10540
2001-04-18	31.45	33.05	31.27	32.90	55544
2001-04-19	32.61	32.86	32.19	32.68	13376
2001-04-20	32.74	33.17	32.46	33.17	38516
2001-04-23	32.19	32.53	32.19	32.36	51896
2001-04-24	32.31	32.54	31.69	31.94	5268
2001-04-25	31.82	33.67	31.57	33.67	28380
2001-04-26	31.93	32.31	30.95	30.95	94468
2001-04-27	30.88	32.06	30.88	31.88	15404
2001-04-30	32.01	32.56	31.84	31.84	7296
2001-05-01	32.05	32.43	31.82	32.01	21080
2001-05-02	31.39	31.63	31.20	31.62	13376
2001-05-03	31.14	31.32	30.71	30.96	74196
2001-05-04	31.32	31.92	30.95	31.45	78656
2001-05-07	31.20	31.69	31.20	31.20	18244
2001-05-08	31.57	32.37	31.57	32.36	9324
2001-05-09	31.57	32.31	31.32	31.63	16620
2001-05-10	32.06	32.80	32.06	32.31	12160
2001-05-11	32.56	33.05	32.31	32.80	16620
2001-05-14	31.98	31.98	31.34	31.56	45004
2001-05-15	30.81	31.57	30.68	31.08	36488
2001-05-16	30.09	31.26	30.09	31.05	75412
2001-05-17	30.87	31.45	30.34	31.33	36488
2001-05-18	30.88	30.88	29.84	30.58	203124
2001-05-21	30.58	31.20	30.58	30.95	10136
2001-05-22	31.10	31.16	30.83	30.86	101360
2001-05-23	30.61	31.32	30.58	31.08	13376
2001-05-24	31.13	31.45	30.47	30.58	17432
2001-05-25	31.07	31.18	30.83	31.18	17836
2001-05-29	30.45	30.71	30.09	30.71	141092
2001-05-30	29.66	30.15	29.60	29.84	11756
2001-05-31	30.07	30.21	29.84	29.84	8108
2001-06-01	29.97	30.58	29.42	29.48	66492
2001-06-04	30.21	30.51	30.05	30.31	33244
2001-06-05	30.09	30.79	30.09	30.71	5676
2001-06-06	30.83	31.12	30.83	30.89	11352
2001-06-07	31.08	31.59	31.08	31.57	28380
2001-06-08	31.10	31.10	30.34	30.58	20272
2001-06-11	30.75	30.83	29.84	30.45	12568
2001-06-12	30.20	30.20	29.68	30.05	16216
2001-06-13	30.46	31.31	29.84	30.46	54328
2001-06-14	30.46	31.32	30.46	31.08	33244
2001-06-15	30.79	31.05	29.84	30.71	66896
2001-06-18	30.52	30.52	30.37	30.43	4864
2001-06-19	30.71	31.00	29.97	30.16	15812
2001-06-20	30.29	31.20	30.29	30.76	21080
2001-06-21	31.45	31.57	30.34	30.93	48244
2001-06-22	30.95	31.63	30.89	31.08	31216
2001-06-25	32.06	32.43	31.57	32.19	18648
2001-06-26	31.23	31.23	30.34	30.62	19460
2001-06-27	30.95	31.45	30.95	31.24	16620
2001-06-28	31.08	31.57	30.58	31.43	34868
2001-06-29	30.83	31.20	30.34	30.95	31624
2001-07-02	31.23	31.88	31.18	31.88	7296
2001-07-03	31.20	31.27	30.83	30.83	38516
2001-07-05	30.71	30.71	30.55	30.58	13784
2001-07-06	29.47	29.70	29.24	29.35	12568
2001-07-09	29.08	29.08	28.73	28.73	9728
2001-07-10	29.17	29.72	29.17	29.35	11352
2001-07-11	28.68	29.05	28.41	28.98	13784
2001-07-12	29.35	30.09	29.34	30.04	25136
2001-07-13	29.10	29.43	29.08	29.43	13376
2001-07-16	29.47	29.72	29.04	29.35	9324
2001-07-17	28.80	29.60	27.99	29.60	27164
2001-07-18	28.73	29.10	28.67	28.73	21080
2001-07-19	28.87	30.09	28.87	29.97	23512
2001-07-20	29.97	30.07	29.60	29.87	5268
2001-07-23	29.91	30.34	29.60	29.60	9728
2001-07-24	29.84	30.03	29.35	29.68	9324
2001-07-25	28.64	29.23	28.64	28.92	34868
2001-07-26	27.75	28.33	27.50	28.30	34056
2001-07-27	28.24	28.73	28.18	28.36	17432
2001-07-30	28.72	29.08	28.65	28.83	9324
2001-07-31	29.04	29.66	28.73	29.38	23512
2001-08-01	29.24	29.60	28.86	29.60	20676
2001-08-02	29.54	30.89	29.54	30.34	40136
2001-08-03	31.57	31.57	30.83	30.95	24324
2001-08-06	30.79	31.20	30.52	30.63	11352
2001-08-07	30.63	30.83	30.63	30.76	12568
2001-08-08	31.08	31.20	30.74	30.74	11756
2001-08-09	30.58	30.95	30.48	30.52	12568
2001-08-10	30.75	31.50	30.46	31.50	12568
2001-08-13	31.21	31.25	30.83	31.25	25540
2001-08-14	31.63	31.94	31.57	31.57	21488
2001-08-15	32.08	32.93	31.89	32.83	44596
2001-08-16	32.73	32.73	32.43	32.43	37704
2001-08-17	32.37	32.44	31.99	31.99	8916
2001-08-20	31.96	32.78	31.69	32.56	38108
2001-08-21	32.80	33.19	32.68	32.68	61220
2001-08-22	32.93	32.93	32.63	32.63	11352
2001-08-23	32.04	32.06	31.69	31.94	28784
2001-08-24	32.13	32.80	31.94	32.80	14592
2001-08-27	32.43	32.43	31.57	32.06	46624
2001-08-28	31.82	31.94	31.51	31.69	10944
2001-08-29	31.87	32.06	31.45	31.57	38108
2001-08-30	30.83	31.08	30.71	31.08	35272
2001-08-31	30.95	31.32	30.58	30.83	23108
2001-09-04	30.14	30.71	30.10	30.46	49464
2001-09-05	30.34	30.40	29.60	30.16	71760
2001-09-06	29.02	29.10	28.76	28.86	9728
2001-09-07	28.12	28.25	27.13	27.13	30812
2001-09-10	27.16	27.99	27.16	27.62	78656
2001-09-17	25.17	26.39	24.66	25.40	93656
2001-09-18	25.40	26.14	25.28	25.63	87572
2001-09-19	25.40	25.40	24.51	24.54	68516
2001-09-20	23.06	23.31	22.42	22.69	44596
2001-09-21	21.21	22.57	21.21	21.95	135012
2001-09-24	23.55	23.88	22.57	23.18	44596
2001-09-25	24.55	25.65	24.55	25.40	60408
2001-09-26	26.39	26.76	25.40	25.66	98116
2001-09-27	26.10	26.76	26.10	26.76	38516
2001-09-28	27.13	27.39	26.76	27.32	19864
2001-10-01	27.29	27.56	26.93	27.44	47436
2001-10-02	26.76	27.38	26.14	26.88	51488
2001-10-03	26.64	28.43	26.39	28.43	90008
2001-10-04	28.39	28.86	27.62	28.12	137036
2001-10-05	28.86	29.35	28.61	29.34	72168
2001-10-08	28.46	28.61	27.62	28.12	30408
2001-10-09	28.59	28.98	27.13	27.44	38920
2001-10-10	28.64	29.57	28.64	29.57	524644
2001-10-11	30.21	30.58	29.72	30.09	122848
2001-10-12	29.35	29.47	29.04	29.04	66084
2001-10-15	29.03	29.35	28.61	29.33	163796
2001-10-16	29.10	29.72	28.73	29.67	110280
2001-10-17	30.07	30.58	29.82	30.41	38920
2001-10-18	29.95	30.31	29.94	30.31	46624
2001-10-19	29.19	29.84	28.88	29.60	148796
2001-10-22	28.49	29.10	28.29	28.79	115956
2001-10-23	29.40	30.31	29.40	29.79	91628
2001-10-24	30.46	31.04	30.34	30.65	58788
2001-10-25	29.67	30.95	29.67	30.83	95684
2001-10-26	29.91	30.34	29.64	30.21	92440
2001-10-29	30.34	30.46	29.72	29.76	48652
2001-10-30	29.55	29.78	29.17	29.72	8512
2001-10-31	30.21	30.58	29.93	30.34	24732
2001-11-01	29.97	30.71	29.84	30.58	16620
2001-11-02	30.58	30.58	29.97	30.24	82708
2001-11-05	30.45	31.69	30.45	31.44	49868
2001-11-06	31.69	32.19	31.08	32.02	51084
2001-11-07	32.00	33.05	31.82	33.05	42164
2001-11-08	31.51	32.56	30.95	31.57	85140
2001-11-09	30.95	31.08	30.83	31.08	23108
2001-11-12	30.71	31.20	30.34	31.20	39732
2001-11-13	30.77	31.37	30.52	31.37	50680
2001-11-14	31.19	31.45	30.58	30.58	136632
2001-11-15	30.83	31.08	30.34	30.71	53112
2001-11-16	31.08	31.94	30.46	31.57	80276
2001-11-19	31.56	31.94	31.03	31.26	96492
2001-11-20	31.46	31.69	31.06	31.21	41760
2001-11-21	31.44	31.94	31.08	31.92	232724
2001-11-23	30.74	30.74	30.31	30.58	30000
2001-11-26	30.58	30.99	30.58	30.98	37300
2001-11-27	30.98	30.98	30.29	30.63	28380
2001-11-28	30.51	30.51	29.30	29.30	52300
2001-11-29	30.09	30.28	29.97	30.10	40948
2001-11-30	30.21	30.44	29.76	30.44	44596
2001-12-03	29.72	29.97	29.00	29.35	34056
2001-12-04	29.55	30.19	29.55	30.09	44596
2001-12-05	30.80	31.45	30.46	30.82	95276
2001-12-06	30.78	31.20	30.78	31.18	38516
2001-12-07	30.71	31.05	30.66	30.84	28784
2001-12-10	30.02	30.58	29.84	30.46	72572
2001-12-11	30.40	31.08	30.09	30.71	35676
2001-12-12	30.76	30.83	29.72	30.47	49464
2001-12-13	30.09	30.34	29.79	29.79	35676
2001-12-14	29.80	30.89	29.75	30.46	42164
2001-12-17	30.94	31.69	30.94	31.08	45004
2001-12-18	31.74	31.94	31.71	31.89	33648
2001-12-19	31.32	31.87	31.32	31.82	30408
2001-12-20	31.20	31.35	30.58	30.58	32028
2001-12-21	31.14	32.16	31.14	31.82	54732
2001-12-24	31.91	32.05	31.91	31.94	12160
2001-12-26	31.69	32.19	31.45	32.19	47028
2001-12-27	32.26	32.62	32.19	32.31	48652
2001-12-28	32.37	33.30	32.37	33.16	94468
2001-12-31	33.11	33.27	32.80	33.19	31624
2002-01-02	32.70	33.04	32.43	32.93	24324
2002-01-03	32.88	33.42	32.72	33.17	50680
2002-01-04	33.30	33.54	33.04	33.54	23920
2002-01-07	32.85	33.05	32.80	32.94	75816
2002-01-08	32.74	32.78	32.46	32.50	22704
2002-01-09	32.72	33.27	32.72	33.10	30000
2002-01-10	32.99	33.33	32.68	33.30	30000
2002-01-11	33.36	33.36	32.80	32.95	50272
2002-01-14	32.56	32.68	32.19	32.19	30812
2002-01-15	31.63	32.40	31.63	32.01	23108
2002-01-16	31.45	31.82	31.08	31.08	53920
2002-01-17	31.51	32.06	31.49	31.93	214072
2002-01-18	31.32	31.76	31.20	31.69	150416
2002-01-22	32.00	32.09	31.47	31.47	72976
2002-01-23	31.76	31.99	31.20	31.60	94060
2002-01-24	32.31	32.68	32.02	32.37	80680
2002-01-25	31.81	32.13	31.57	32.12	33648
2002-01-28	32.34	32.63	32.34	32.43	95684
2002-01-29	32.19	32.19	31.34	31.34	67300
2002-01-30	30.95	31.32	30.71	31.21	81088
2002-01-31	31.50	31.92	31.37	31.67	53112
2002-02-01	31.40	31.79	31.35	31.35	40544
2002-02-04	31.39	31.79	31.11	31.27	78248
2002-02-05	30.81	31.08	30.60	30.71	66896
2002-02-06	30.15	30.58	29.97	30.25	75004
2002-02-07	30.13	30.56	30.09	30.26	71356
2002-02-08	30.62	31.08	30.58	30.90	79872
2002-02-11	31.24	31.73	31.17	31.68	99332
2002-02-12	31.48	31.48	31.05	31.08	89196
2002-02-13	31.94	32.13	31.62	31.84	36892
2002-02-14	31.32	31.57	30.83	31.42	124468
2002-02-15	30.41	30.58	30.21	30.45	108656
2002-02-19	30.21	30.46	29.91	30.24	71356
2002-02-20	30.09	30.16	29.77	30.09	34056
2002-02-21	29.84	30.09	29.62	29.75	44596
2002-02-22	29.35	29.99	29.27	29.97	40136
2002-02-25	30.16	30.62	30.13	30.34	51896
2002-02-26	30.58	30.76	29.84	30.08	73788
2002-02-27	29.60	30.30	29.51	29.83	63652
2002-02-28	29.60	29.97	29.40	29.77	78248
2002-03-01	30.02	30.51	29.91	30.51	103388
2002-03-04	30.71	31.51	30.71	31.13	141904
2002-03-05	31.32	31.45	31.02	31.02	49868
2002-03-06	30.73	31.42	30.73	31.39	36084
2002-03-07	31.77	31.77	31.20	31.20	43380
2002-03-08	31.72	32.00	31.40	31.68	39732
2002-03-11	31.31	31.53	30.95	31.27	40544
2002-03-12	30.95	31.32	30.34	30.46	240832
2002-03-13	31.08	31.48	30.98	30.98	93252
2002-03-14	31.02	31.51	31.02	31.38	62032
2002-03-15	31.69	32.06	31.57	31.69	57572
2002-03-18	32.31	32.68	32.00	32.00	51896
2002-03-19	32.25	32.68	31.82	31.94	79060
2002-03-20	32.01	32.19	31.82	31.82	30812
2002-03-21	31.86	31.92	31.50	31.82	58788
2002-03-22	31.45	31.57	31.20	31.52	19864
2002-03-25	31.03	31.03	30.27	30.29	144336
2002-03-26	30.36	30.71	30.34	30.41	78656
2002-03-27	30.45	30.76	30.32	30.76	71356
2002-03-28	30.65	30.95	30.44	30.44	44192
2002-04-01	30.45	30.83	30.45	30.76	46220
2002-04-02	30.95	31.51	30.95	30.95	35272
2002-04-03	30.95	31.14	30.69	30.78	27568
2002-04-04	30.67	30.93	30.58	30.58	18648
2002-04-05	30.77	31.18	30.66	31.08	34868
2002-04-08	30.52	30.78	30.42	30.78	38108
2002-04-09	31.08	31.24	30.81	30.81	37300
2002-04-10	31.57	31.90	31.55	31.57	87980
2002-04-11	31.81	32.18	31.14	31.51	102980
2002-04-12	32.06	32.19	31.69	31.69	55948
2002-04-15	32.26	32.41	32.10	32.11	45004
2002-04-16	32.44	33.04	32.44	33.04	65680
2002-04-17	33.04	33.30	32.72	33.04	64464
2002-04-18	33.43	33.55	33.12	33.12	78656
2002-04-19	33.25	33.54	33.25	33.48	37704
2002-04-22	33.24	33.24	32.93	33.05	27164
2002-04-23	33.30	33.53	33.17	33.33	38516
2002-04-24	34.28	35.14	34.28	34.53	108656
2002-04-25	35.27	35.64	34.90	35.02	93656
2002-04-26	35.02	35.27	34.65	35.15	32432
2002-04-29	35.15	36.01	35.15	35.52	36084
2002-04-30	34.94	35.24	34.65	35.23	24324
2002-05-01	34.90	35.15	34.22	35.15	36084
2002-05-02	35.21	36.01	35.10	35.76	30812
2002-05-03	36.50	36.63	35.76	35.95	77032
2002-05-06	37.49	37.49	35.07	35.52	52910
2002-05-07	35.57	35.79	35.02	35.69	58890
2002-05-08	35.91	35.91	35.27	35.72	51389
2002-05-09	35.02	35.43	34.92	35.37	281479
2002-05-10	35.47	35.91	35.11	35.66	78554
2002-05-13	35.52	36.37	35.52	36.21	138154
2002-05-14	35.96	36.15	35.60	36.14	114031
2002-05-15	35.52	36.26	35.48	36.17	114639
2002-05-16	36.11	36.15	35.52	36.04	112206
2002-05-17	36.24	36.55	36.01	36.31	52403
2002-05-20	36.06	36.55	35.81	36.19	126599
2002-05-21	36.01	36.31	35.77	36.06	115044
2002-05-22	35.66	35.66	35.21	35.52	163900
2002-05-23	35.71	35.80	35.02	35.62	131363
2002-05-24	35.81	36.26	35.78	36.12	64161
2002-05-28	35.12	35.24	34.63	35.02	223804
2002-05-29	34.63	35.27	34.43	35.06	99536
2002-05-30	34.73	35.17	34.04	34.68	280364
2002-05-31	34.53	35.29	34.53	35.17	80885
2002-06-03	35.12	35.12	34.58	34.59	51187
2002-06-04	34.43	34.63	34.23	34.38	61120
2002-06-05	34.14	34.42	34.00	34.14	45612
2002-06-06	33.99	34.18	32.80	32.80	57370
2002-06-07	33.30	34.33	32.56	33.15	333274
2002-06-10	33.74	34.03	33.58	33.69	66492
2002-06-11	33.68	34.09	33.44	33.64	35374
2002-06-12	33.59	33.84	33.06	33.25	37604
2002-06-13	33.00	33.20	32.68	32.68	32536
2002-06-14	32.06	32.67	31.57	32.67	46119
2002-06-17	32.42	33.30	31.96	33.30	113422
2002-06-18	31.91	33.05	31.67	32.69	133188
2002-06-19	31.57	32.46	31.36	31.72	153764
2002-06-20	31.37	32.01	31.21	31.62	161670
2002-06-21	32.22	32.86	32.16	32.56	128525
2002-06-24	32.26	32.34	31.18	31.57	56559
2002-06-25	32.42	32.72	31.57	31.62	70952
2002-06-26	31.57	32.82	31.57	32.58	109064
2002-06-27	31.96	32.90	31.96	32.79	66492
2002-06-28	33.11	33.85	33.10	33.26	45511
2002-07-01	33.57	33.94	33.00	33.05	96495
2002-07-02	32.95	33.15	32.16	32.65	72270
2002-07-03	31.47	31.86	30.69	31.06	118085
2002-07-05	31.00	32.30	31.00	31.77	71358
2002-07-08	31.62	31.96	30.98	31.53	169576
2002-07-09	31.35	31.57	30.58	31.03	101969
2002-07-10	30.83	30.83	29.60	29.70	140486
2002-07-11	28.66	29.20	27.96	29.15	130958
2002-07-12	28.96	28.96	27.38	28.44	121734
2002-07-15	27.43	27.53	26.25	27.53	152750
2002-07-16	27.09	27.60	26.09	27.33	142513
2002-07-17	29.11	29.90	29.01	29.01	142310
2002-07-18	30.47	31.26	29.90	29.97	210627
2002-07-19	29.40	29.84	28.39	28.41	81696
2002-07-22	28.62	29.30	27.23	27.53	141702
2002-07-23	26.88	27.12	25.70	25.75	260193
2002-07-24	24.66	27.31	24.66	26.65	177482
2002-07-25	26.69	27.77	26.44	27.77	131363
2002-07-26	27.28	28.77	27.15	28.18	174036
2002-07-29	29.69	30.31	29.43	30.24	326584
2002-07-30	29.94	30.24	29.21	30.17	74905
2002-07-31	30.07	30.75	29.60	30.07	72067
2002-08-01	28.46	28.76	27.59	28.16	87778
2002-08-02	26.92	27.28	26.24	27.28	131262
2002-08-05	26.14	26.20	24.77	24.90	305096
2002-08-06	25.57	26.92	25.57	26.61	105516
2002-08-07	26.88	27.17	26.59	27.13	59701
2002-08-08	27.29	27.77	26.71	27.68	78858
2002-08-09	27.27	28.33	27.09	27.87	66796
2002-08-12	27.38	27.57	27.03	27.16	47740
2002-08-13	26.82	27.82	26.73	26.97	51896
2002-08-14	26.80	28.61	26.48	28.61	57268
2002-08-15	28.21	28.31	27.47	27.77	82811
2002-08-16	27.88	28.39	27.62	27.65	46524
2002-08-19	27.72	29.35	27.72	29.10	74094
2002-08-20	28.86	29.09	27.97	27.97	51389
2002-08-21	29.20	29.35	28.61	29.14	112003
2002-08-22	29.26	29.89	29.01	29.58	63654
2002-08-23	28.96	29.10	28.60	29.01	38111
2002-08-26	29.25	29.25	28.54	29.10	34766
2002-08-27	29.60	29.65	28.93	28.99	51694
2002-08-28	29.06	29.34	28.31	28.61	37807
2002-08-29	28.17	28.51	27.82	28.31	50477
2002-08-30	27.82	28.77	27.82	28.51	55241
2002-09-03	27.08	27.21	26.48	26.66	95583
2002-09-04	27.03	27.38	26.47	27.18	100347
2002-09-05	26.14	26.83	26.10	26.54	71358
2002-09-06	27.13	27.43	26.82	27.13	74601
2002-09-09	26.48	27.45	26.47	27.43	45511
2002-09-10	27.48	27.94	27.13	27.33	803386
2002-09-11	27.43	28.02	27.43	27.72	86460
2002-09-12	27.73	27.82	26.98	27.08	183868
2002-09-13	26.64	27.27	26.34	26.79	92643
2002-09-16	26.84	27.13	26.57	26.93	33449
2002-09-17	27.03	27.33	26.64	26.91	108253
2002-09-18	25.75	25.80	25.01	25.45	133289
2002-09-19	24.56	25.21	24.11	24.27	183564
2002-09-20	25.17	25.21	24.31	24.96	110179
2002-09-23	23.29	23.46	22.37	23.18	305907
2002-09-24	21.25	22.32	21.08	22.00	145655
2002-09-25	23.92	23.92	22.52	23.11	246611
2002-09-26	23.73	24.42	23.73	24.12	125180
2002-09-27	24.28	24.62	23.33	23.49	112409
2002-09-30	22.89	23.89	22.39	23.45	124775
2002-10-01	24.29	25.61	24.20	25.61	173631
2002-10-02	25.35	26.17	25.16	25.56	156298
2002-10-03	25.31	25.84	24.56	24.91	270430
2002-10-04	24.23	24.44	23.78	24.03	115551
2002-10-07	25.16	25.36	24.18	24.23	171401
2002-10-08	24.76	24.96	23.72	24.71	128525
2002-10-09	23.78	24.23	23.49	23.97	86663
2002-10-10	23.88	25.39	23.88	24.86	118592
2002-10-11	26.39	27.20	26.15	26.83	115652
2002-10-14	25.90	26.64	25.55	26.44	99637
2002-10-15	27.43	28.36	27.13	28.20	138864
2002-10-16	27.60	28.27	27.60	27.78	62945
2002-10-17	29.28	29.60	28.88	29.30	121734
2002-10-18	28.36	28.55	27.69	28.27	114132
2002-10-21	28.13	29.01	27.77	29.01	94873
2002-10-22	28.51	28.98	28.41	28.88	151635
2002-10-23	27.33	27.68	26.92	27.62	176570
2002-10-24	27.61	27.91	26.93	27.13	212148
2002-10-25	27.03	27.90	26.83	27.82	91832
2002-10-28	28.07	28.19	27.62	27.87	102577
2002-10-29	27.79	27.79	26.36	27.18	114335
2002-10-30	26.77	27.53	26.65	27.53	80885
2002-10-31	27.68	27.92	27.13	27.70	82609
2002-11-01	26.88	27.72	26.75	27.43	97610
2002-11-04	27.98	29.01	27.95	29.01	138053
2002-11-05	29.11	30.01	29.11	29.50	152953
2002-11-06	29.10	29.98	28.51	29.98	156703
2002-11-07	28.96	28.96	28.12	28.31	77439
2002-11-08	28.21	28.51	28.09	28.12	58789
2002-11-11	27.67	28.51	27.60	27.92	75716
2002-11-12	27.48	28.61	27.35	28.07	125484
2002-11-13	27.09	27.56	26.74	26.86	117882
2002-11-14	27.62	27.92	27.18	27.62	120214
2002-11-15	26.67	27.54	26.54	27.36	140993
2002-11-18	27.87	28.10	26.77	26.98	76223
2002-11-19	27.62	27.80	27.13	27.24	57066
2002-11-20	27.29	28.40	27.29	28.40	95481
2002-11-21	28.86	29.64	28.83	29.25	127005
2002-11-22	29.10	29.83	28.99	29.10	102374
2002-11-25	28.61	28.61	28.02	28.46	75817
2002-11-26	27.72	28.00	27.52	27.53	79669
2002-11-27	27.38	28.25	27.38	27.53	140486
2002-11-29	28.37	29.07	28.27	28.96	42774
2002-12-02	29.30	29.35	27.78	28.02	121328
2002-12-03	26.49	27.09	26.20	26.78	203532
2002-12-04	26.24	26.39	25.64	26.34	133999
2002-12-05	26.39	26.74	25.54	25.81	206978
2002-12-06	24.96	25.84	24.96	25.45	119504
2002-12-09	24.76	25.14	24.51	24.81	110686
2002-12-10	24.62	24.75	23.95	24.63	134201
2002-12-11	24.36	24.81	23.68	24.18	181740
2002-12-12	24.12	24.83	23.92	24.27	234549
2002-12-13	23.70	23.98	23.28	23.28	142209
2002-12-16	24.62	25.43	24.55	25.35	201505
2002-12-17	24.76	25.16	24.42	24.71	99029
2002-12-18	24.51	24.62	23.88	24.08	283100
2002-12-19	23.82	24.34	23.23	23.63	191774
2002-12-20	23.48	23.96	23.28	23.78	146567
2002-12-23	23.97	24.19	23.42	24.11	131059
2002-12-24	23.97	24.27	23.90	24.00	56762
2002-12-26	24.07	24.47	23.88	23.97	93961
2002-12-27	23.96	24.12	23.58	23.76	144642
2002-12-30	24.07	24.12	23.62	23.92	158021
2002-12-31	24.17	24.37	23.92	24.37	87778
2003-01-02	24.58	25.15	24.56	25.06	97509
2003-01-03	25.22	25.50	25.00	25.35	113726
2003-01-06	24.86	25.31	24.12	25.31	188835
2003-01-07	24.09	24.47	23.55	24.17	200086
2003-01-08	24.01	24.52	23.83	24.26	125484
2003-01-09	24.71	25.02	24.61	24.78	104807
2003-01-10	25.12	25.52	24.96	25.16	109875
2003-01-13	25.34	25.43	24.69	25.24	393178
2003-01-14	24.86	25.10	24.62	24.96	118693
2003-01-15	24.66	24.66	23.97	24.00	184274
2003-01-16	23.79	23.88	23.43	23.63	171299
2003-01-17	23.43	23.62	23.25	23.33	116565
2003-01-21	22.53	22.94	22.20	22.25	295771
2003-01-22	22.41	22.85	22.40	22.50	101056
2003-01-23	23.18	23.30	22.20	22.20	138763
2003-01-24	23.38	23.38	22.59	22.77	148088
2003-01-27	22.29	22.73	21.90	22.40	234954
2003-01-28	22.53	22.53	21.61	22.17	263943
2003-01-29	22.28	22.28	21.27	21.88	251273
2003-01-30	22.94	23.07	22.60	22.79	204039
2003-01-31	22.73	23.93	22.49	23.69	352431
2003-02-03	24.07	24.35	23.53	23.78	222993
2003-02-04	23.79	24.01	23.51	23.68	280465
2003-02-05	23.89	24.32	23.55	23.83	161873
2003-02-06	23.67	23.69	22.81	23.04	216608
2003-02-07	23.42	23.49	22.84	22.91	107543
2003-02-10	22.79	22.79	22.17	22.44	74702
2003-02-11	22.50	22.90	22.25	22.68	103084
2003-02-12	22.44	22.52	21.91	22.00	127917
2003-02-13	23.33	24.07	23.20	23.78	318577
2003-02-14	23.43	24.32	23.22	23.89	146770
2003-02-18	24.09	24.64	24.08	24.42	132782
2003-02-19	24.66	24.66	24.17	24.23	108557
2003-02-20	23.78	24.38	23.63	24.07	102273
2003-02-21	23.63	24.20	23.28	23.91	148696
2003-02-24	23.78	24.07	23.38	23.38	88285
2003-02-25	23.13	23.57	22.61	23.49	210729
2003-02-26	22.08	22.46	21.92	22.15	164103
2003-02-27	22.15	22.15	21.51	22.01	213263
2003-02-28	22.36	23.12	22.36	22.70	124775
2003-03-03	22.94	23.10	22.49	22.74	110787
2003-03-04	22.40	22.51	21.99	22.05	96698
2003-03-05	21.90	22.41	21.84	22.37	123457
2003-03-06	21.77	22.15	21.58	21.85	153156
2003-03-07	21.41	21.80	21.26	21.69	121328
2003-03-10	21.01	21.21	20.77	20.93	144946
2003-03-11	21.06	21.36	20.92	21.03	127309
2003-03-12	20.34	20.67	20.03	20.32	186909
2003-03-13	21.70	21.79	21.26	21.61	152953
2003-03-14	21.90	22.23	21.78	22.02	188429
2003-03-17	22.41	24.02	22.41	23.53	296886
2003-03-18	23.48	23.75	22.94	23.48	184882
2003-03-19	24.17	24.42	23.23	23.75	270025
2003-03-20	23.19	23.97	23.09	23.87	134505
2003-03-21	24.23	25.40	24.05	24.81	215087
2003-03-24	23.97	24.02	23.40	23.40	84940
2003-03-25	23.29	23.97	23.29	23.67	102678
2003-03-26	24.18	24.52	23.88	24.12	139472
2003-03-27	23.43	23.94	23.26	23.83	93150
2003-03-28	23.18	23.73	23.06	23.18	78453
2003-03-31	22.93	23.24	22.69	23.03	112003
2003-04-01	23.27	23.68	23.03	23.61	77541
2003-04-02	24.48	24.66	24.27	24.52	132377
2003-04-03	25.01	25.01	24.42	24.96	134809
2003-04-04	24.81	25.01	24.62	24.71	101664
2003-04-07	25.56	25.80	25.17	25.43	210323
2003-04-08	24.91	25.25	24.57	25.14	200187
2003-04-09	24.80	25.06	24.42	24.50	143222
2003-04-10	24.92	25.21	24.86	25.05	160758
2003-04-11	25.54	25.68	24.94	25.55	110483
2003-04-14	25.55	25.92	25.51	25.92	79264
2003-04-15	26.34	26.65	26.24	26.62	85041
2003-04-16	26.13	26.13	25.37	25.38	95076
2003-04-17	25.76	26.34	25.55	26.16	81088
2003-04-21	26.05	26.17	25.75	26.09	26657
2003-04-22	26.15	27.08	26.09	27.08	105516
2003-04-23	27.36	27.84	27.24	27.67	111902
2003-04-24	27.56	27.61	26.99	27.15	101158
2003-04-25	27.15	27.16	26.53	26.65	60309
2003-04-28	27.24	28.26	27.24	28.15	149507
2003-04-29	28.34	28.51	27.87	28.07	108354
2003-04-30	27.64	27.84	27.29	27.64	158427
2003-05-01	26.95	27.24	26.59	26.78	169678
2003-05-02	26.93	27.91	26.86	27.69	150115
2003-05-05	27.69	27.92	27.46	27.72	87271
2003-05-06	28.91	29.01	26.95	27.67	286851
2003-05-07	27.45	27.53	27.03	27.22	101056
2003-05-08	26.12	26.27	25.80	25.94	265971
2003-05-09	26.18	26.64	25.94	26.44	167752
2003-05-12	26.05	26.59	25.98	26.55	86460
2003-05-13	25.86	26.44	25.84	26.14	73588
2003-05-14	26.60	26.70	26.25	26.48	83217
2003-05-15	27.04	27.13	26.75	26.93	118389
2003-05-16	27.68	27.94	27.23	27.63	89805
2003-05-19	27.51	27.63	26.97	27.19	126194
2003-05-20	27.58	27.92	27.38	27.59	108760
2003-05-21	27.05	27.53	26.93	27.25	108253
2003-05-22	26.88	27.34	26.66	27.30	89096
2003-05-23	26.75	27.22	26.44	26.64	123863
2003-05-27	26.58	27.53	26.58	27.43	222588
2003-05-28	27.58	28.22	27.58	28.07	93353
2003-05-29	28.99	29.21	28.61	28.70	98725
2003-05-30	28.54	28.99	28.12	28.46	140993
2003-06-02	28.26	28.90	28.10	28.49	56255
2003-06-03	28.01	28.29	27.88	28.17	102374
2003-06-04	28.06	28.48	27.87	28.46	112713
2003-06-05	28.71	28.91	28.56	28.73	79264
2003-06-06	29.12	29.31	28.81	28.97	60309
2003-06-09	28.81	29.05	28.43	28.78	109165
2003-06-10	28.87	29.13	28.68	29.03	74702
2003-06-11	29.80	30.32	29.64	30.31	121126
2003-06-12	30.88	30.88	30.39	30.49	119403
2003-06-13	31.08	31.18	30.45	30.45	116058
2003-06-16	31.08	31.24	30.93	31.22	62742
2003-06-17	31.38	31.52	31.13	31.27	62235
2003-06-18	31.58	31.94	31.47	31.61	103489
2003-06-19	30.62	31.03	30.43	30.46	150318
2003-06-20	30.83	30.85	30.38	30.73	52910
2003-06-23	30.57	30.57	30.03	30.26	93860
2003-06-24	30.08	30.08	29.73	30.05	51085
2003-06-25	29.84	30.38	29.80	29.82	59701
2003-06-26	29.95	30.44	29.87	30.25	79365
2003-06-27	29.93	29.93	29.40	29.58	72878
2003-06-30	29.80	30.14	29.37	29.52	147682
2003-07-01	28.88	29.36	28.76	29.32	99941
2003-07-02	29.38	29.81	29.13	29.68	124065
2003-07-03	29.50	29.83	29.29	29.65	82102
2003-07-07	29.80	30.38	29.80	30.20	66290
2003-07-08	29.94	30.09	29.60	29.96	63046
2003-07-09	29.83	29.91	29.42	29.60	63350
2003-07-10	28.91	29.17	28.91	29.11	80683
2003-07-11	29.18	29.56	29.18	29.44	84940
2003-07-14	29.90	30.33	29.64	29.65	85345
2003-07-15	29.85	29.93	29.01	29.37	66391
2003-07-16	29.56	29.56	29.10	29.34	46727
2003-07-17	28.61	28.86	28.47	28.70	132884
2003-07-18	28.74	29.05	28.22	29.04	107543
2003-07-21	28.56	29.13	28.54	28.84	95684
2003-07-22	28.99	29.40	28.86	29.35	86258
2003-07-23	29.84	30.09	29.42	29.75	98826
2003-07-24	29.80	30.22	29.60	29.60	125079
2003-07-25	29.61	30.49	29.61	30.49	123660
2003-07-28	30.39	30.78	29.91	30.14	112409
2003-07-29	30.63	30.73	30.11	30.42	41557
2003-07-30	30.11	30.34	30.01	30.32	38618
2003-07-31	30.32	30.37	29.79	29.84	94975
2003-08-01	29.70	29.75	29.15	29.31	81190
2003-08-04	29.49	29.65	29.07	29.45	72574
2003-08-05	28.98	29.25	28.71	28.74	59904
2003-08-06	28.17	28.53	27.90	28.51	141297
2003-08-07	30.49	30.97	30.34	30.85	189646
2003-08-08	31.26	31.26	30.49	30.73	172009
2003-08-11	30.88	31.23	30.88	31.18	110584
2003-08-12	31.28	31.54	31.03	31.37	102475
2003-08-13	31.62	31.62	30.97	31.02	169779
2003-08-14	30.84	31.05	30.68	30.81	81291
2003-08-15	31.09	31.42	30.85	31.08	56660
2003-08-18	31.03	31.47	31.03	31.37	56863
2003-08-19	30.86	30.88	30.58	30.71	63350
2003-08-20	30.34	30.68	30.11	30.55	48045
2003-08-21	30.55	30.67	29.94	30.19	66898
2003-08-22	30.14	30.14	29.39	29.65	109165
2003-08-25	29.65	29.72	29.24	29.35	49261
2003-08-26	29.38	29.66	29.22	29.50	170995
2003-08-27	29.69	30.04	29.51	29.67	52200
2003-08-28	29.50	29.69	29.20	29.60	69634
2003-08-29	28.87	29.24	28.86	29.18	79264
2003-09-02	28.87	29.23	28.71	29.05	79568
2003-09-03	29.61	29.79	29.37	29.61	64566
2003-09-04	29.80	29.94	29.60	29.71	125991
2003-09-05	29.37	29.84	29.37	29.56	130552
2003-09-08	29.87	29.97	29.72	29.77	95279
2003-09-09	30.13	30.34	29.83	30.08	108354
2003-09-10	29.71	29.91	29.55	29.58	85041
2003-09-11	29.78	30.01	29.43	29.75	49565
2003-09-12	30.72	31.09	30.64	30.89	141803
2003-09-15	30.94	31.20	30.84	31.03	86156
2003-09-16	31.04	31.72	31.04	31.72	91326
2003-09-17	32.00	32.02	31.67	31.69	54836
2003-09-18	32.42	32.79	32.26	32.54	102374
2003-09-19	32.56	32.59	32.02	32.40	121835
2003-09-22	32.27	32.54	32.14	32.38	150419
2003-09-23	32.46	32.56	32.22	32.45	78858
2003-09-24	31.96	32.11	31.47	31.49	132985
2003-09-25	31.56	32.11	31.32	31.56	172009
2003-09-26	31.26	31.40	31.08	31.16	60715
2003-09-29	30.88	31.42	30.72	31.12	118490
2003-09-30	30.88	30.92	30.30	30.58	82102
2003-10-01	31.61	32.50	31.61	32.50	98421
2003-10-02	32.63	32.95	32.63	32.89	138864
2003-10-03	33.50	34.02	33.47	33.69	124572
2003-10-06	32.96	33.31	32.85	33.10	158021
2003-10-07	32.96	33.35	32.85	33.34	120011
2003-10-08	33.75	33.89	33.35	33.82	126397
2003-10-09	33.79	34.14	33.56	33.64	86460
2003-10-10	34.83	34.83	33.92	34.34	160859
2003-10-13	34.29	35.66	34.20	34.59	226034
2003-10-14	33.90	34.51	33.90	34.50	120923
2003-10-15	34.54	34.99	34.38	34.51	79973
2003-10-16	34.42	34.88	34.33	34.47	109267
2003-10-17	34.43	34.72	34.20	34.39	95076
2003-10-20	35.00	35.22	34.65	35.10	105820
2003-10-21	35.44	35.62	35.26	35.35	113828
2003-10-22	34.43	34.76	34.33	34.45	142006
2003-10-23	34.16	34.48	33.87	34.32	71155
2003-10-24	34.15	34.56	34.04	34.32	60208
2003-10-27	33.79	33.86	33.35	33.62	242759
2003-10-28	33.05	33.73	32.95	33.66	158528
2003-10-29	33.54	33.75	33.35	33.61	88589
2003-10-30	34.04	34.10	33.73	33.95	106530
2003-10-31	33.58	34.19	33.53	34.04	79669
2003-11-03	33.63	33.63	33.15	33.55	176063
2003-11-04	33.45	33.61	33.30	33.44	135215
2003-11-05	32.88	33.19	32.76	33.10	146466
2003-11-06	33.15	33.43	33.05	33.34	123153
2003-11-07	33.40	33.71	33.33	33.49	72777
2003-11-10	33.29	33.42	33.02	33.24	138256
2003-11-11	33.05	33.34	32.91	32.96	63654
2003-11-12	33.01	33.84	33.01	33.59	70141
2003-11-13	33.15	33.46	32.98	33.32	98725
2003-11-14	33.10	33.10	32.60	32.60	153359
2003-11-17	32.64	33.21	32.64	33.13	121126
2003-11-18	33.13	33.40	32.90	32.90	51795
2003-11-19	33.00	33.20	32.79	33.10	70445
2003-11-20	32.85	33.31	32.78	32.88	66290
2003-11-21	32.92	33.30	32.70	32.88	55951
2003-11-24	33.54	33.98	33.54	33.84	150926
2003-11-25	34.48	34.57	34.09	34.35	140486
2003-11-26	34.70	35.11	34.65	35.10	96191
2003-11-28	35.12	35.51	35.05	35.12	32334
2003-12-01	35.27	35.52	35.10	35.30	60107
2003-12-02	34.76	35.02	34.32	34.67	119099
2003-12-03	35.02	35.38	34.86	34.86	157616
2003-12-04	34.38	34.92	34.29	34.73	94671
2003-12-05	34.29	34.83	34.19	34.33	77237
2003-12-08	34.23	34.78	34.20	34.68	54430
2003-12-09	34.57	34.78	34.25	34.58	118389
2003-12-10	33.89	34.08	33.52	33.77	84129
2003-12-11	33.32	33.78	33.05	33.55	125586
2003-12-12	33.42	33.68	33.20	33.37	83420
2003-12-15	33.61	33.83	33.38	33.48	95583
2003-12-16	33.41	33.64	33.27	33.59	149811
2003-12-17	34.18	34.58	34.18	34.48	109165
2003-12-18	34.57	35.12	34.49	35.12	150926
2003-12-19	34.87	35.05	34.73	34.84	112307
2003-12-22	34.54	35.02	34.48	34.97	74601
2003-12-23	34.28	34.88	34.18	34.63	106834
2003-12-24	34.68	35.37	34.68	35.23	35070
2003-12-26	35.23	35.30	34.85	35.15	30813
2003-12-29	34.92	35.25	34.73	35.07	57674
2003-12-30	35.27	35.74	35.27	35.67	77237
2003-12-31	35.67	36.08	35.66	35.86	64465
2004-01-02	36.21	36.45	35.69	36.18	86055
2004-01-05	36.26	36.84	36.26	36.65	123356
2004-01-06	37.23	37.60	37.15	37.58	119099
2004-01-07	37.53	37.58	37.02	37.47	149304
2004-01-08	37.55	37.73	37.28	37.43	123457
2004-01-09	37.61	38.20	37.61	37.82	58485
2004-01-12	37.77	37.88	37.57	37.86	62336
2004-01-13	38.11	38.13	37.37	37.49	146871
2004-01-14	38.01	38.62	38.01	38.44	109368
2004-01-15	38.58	38.81	38.14	38.68	97407
2004-01-16	38.69	38.90	38.28	38.34	77439
2004-01-20	37.83	38.26	37.56	38.06	141398
2004-01-21	37.63	38.28	37.34	38.20	123761
2004-01-22	38.48	38.55	38.18	38.38	76527
2004-01-23	37.19	37.49	36.84	37.12	171198
2004-01-26	37.52	37.61	36.88	37.33	297291
2004-01-27	36.62	36.81	36.37	36.64	243975
2004-01-28	37.14	37.79	36.72	36.78	154575
2004-01-29	36.78	36.78	36.25	36.52	159643
2004-01-30	36.22	36.44	35.86	36.23	235360
2004-02-02	36.03	36.32	35.71	36.09	101259
2004-02-03	36.12	36.63	36.01	36.50	204039
2004-02-04	36.68	36.74	36.40	36.62	95583
2004-02-05	37.05	37.05	36.62	36.94	126903
2004-02-06	37.18	37.86	37.18	37.70	184578
2004-02-09	38.23	38.62	37.98	38.58	145148
2004-02-10	38.07	38.38	37.91	38.03	86258
2004-02-11	38.04	39.34	38.04	39.23	111496
2004-02-12	37.34	37.68	37.26	37.53	188024
2004-02-13	37.49	37.61	37.09	37.50	233738
2004-02-17	38.36	38.62	38.16	38.54	163900
2004-02-18	38.38	38.38	37.98	38.03	290703
2004-02-19	38.50	38.82	38.24	38.40	226136
2004-02-20	38.55	38.55	37.89	38.08	178293
2004-02-23	38.03	38.17	37.88	37.91	243266
2004-02-24	37.88	38.62	37.81	38.39	305299
2004-02-25	37.16	37.43	37.10	37.41	218128
2004-02-26	36.35	36.80	36.05	36.68	207080
2004-02-27	36.22	36.40	35.77	36.36	247523
2004-03-01	36.51	36.94	36.33	36.82	211844
2004-03-02	36.31	36.40	35.98	36.09	212452
2004-03-03	35.81	36.23	35.64	36.17	146770
2004-03-04	36.31	36.62	36.09	36.48	113625
2004-03-05	36.47	37.27	36.45	36.90	166029
2004-03-08	36.70	36.97	36.45	36.53	237894
2004-03-09	36.64	37.00	36.51	36.54	112409
2004-03-10	36.10	36.38	35.95	36.02	136533
2004-03-11	35.52	35.62	34.99	34.99	228264
2004-03-12	35.03	35.22	34.70	35.14	211337
2004-03-15	35.03	35.22	34.47	34.74	177685
2004-03-16	35.20	35.31	34.73	35.20	132580
2004-03-17	35.54	35.84	35.41	35.71	108557
2004-03-18	35.63	35.91	35.40	35.48	112003
2004-03-19	35.42	35.66	35.17	35.26	121531
2004-03-22	35.08	35.13	34.57	34.83	92542
2004-03-23	35.24	35.40	34.94	35.30	104401
2004-03-24	34.90	35.25	34.84	34.92	104908
2004-03-25	34.58	35.23	34.49	35.11	140688
2004-03-26	34.88	35.21	34.63	34.83	134607
2004-03-29	35.27	35.58	35.18	35.43	191572
2004-03-30	35.05	35.56	34.95	35.27	180929
2004-03-31	35.20	35.80	35.07	35.65	116362
2004-04-01	35.51	36.01	35.51	35.94	127106
2004-04-02	35.90	36.14	35.60	35.71	212857
2004-04-05	35.44	36.11	35.31	35.91	112206
2004-04-06	35.51	35.81	35.35	35.50	154474
2004-04-07	35.77	35.79	35.32	35.52	128626
2004-04-08	35.76	35.78	35.47	35.74	137749
2004-04-12	36.08	36.08	35.82	35.98	74702
2004-04-13	35.81	35.93	35.34	35.40	137445
2004-04-14	34.70	35.31	34.59	34.92	152953
2004-04-15	35.00	35.19	34.73	35.12	60816
2004-04-16	35.14	35.44	34.88	35.30	107746
2004-04-19	35.27	35.81	35.25	35.53	208904
2004-04-20	36.14	36.64	35.84	35.85	174442
2004-04-21	35.85	36.02	35.66	35.86	165927
2004-04-22	35.64	36.40	35.52	36.14	189544
2004-04-23	36.01	36.45	35.85	36.31	294858
2004-04-26	36.55	36.65	36.28	36.38	158427
2004-04-27	36.41	37.00	36.37	36.68	124471
2004-04-28	36.26	36.26	35.86	35.88	105618
2004-04-29	35.87	36.25	35.65	35.84	145250
2004-04-30	36.09	36.50	35.97	36.09	165522
2004-05-03	36.29	36.49	36.21	36.37	152750
2004-05-04	36.68	37.05	36.60	36.94	205863
2004-05-05	36.85	37.27	36.61	36.72	145858
2004-05-06	36.27	36.57	35.96	36.57	216202
2004-05-07	35.82	35.91	35.40	35.52	159542
2004-05-10	34.88	35.27	34.70	35.05	132275
2004-05-11	34.99	35.52	34.98	35.12	119200
2004-05-12	35.28	35.83	34.97	35.76	154271
2004-05-13	34.99	35.47	34.53	34.68	169171
2004-05-14	34.92	35.31	34.67	34.79	95684
2004-05-17	34.87	35.11	34.57	34.86	129843
2004-05-18	34.68	35.17	34.68	35.02	115145
2004-05-19	35.87	35.99	35.60	35.60	105111
2004-05-20	35.43	35.62	35.01	35.26	108658
2004-05-21	36.17	36.31	35.91	36.14	136533
2004-05-24	36.05	36.05	35.60	35.93	144135
2004-05-25	35.99	36.66	35.96	36.66	127714
2004-05-26	35.63	36.36	35.43	36.20	170489
2004-05-27	35.56	35.80	35.36	35.66	302562
2004-05-28	35.29	35.29	34.79	35.07	189848
2004-06-01	35.16	35.61	34.98	35.53	205458
2004-06-02	35.61	35.71	35.19	35.50	189443
2004-06-03	35.16	35.49	35.00	35.22	166434
2004-06-04	35.42	35.77	35.35	35.64	127410
2004-06-07	35.73	36.16	35.55	36.09	109571
2004-06-08	36.04	36.07	35.72	36.01	145148
2004-06-09	36.01	36.01	35.55	35.62	135012
2004-06-10	35.91	36.43	35.86	36.26	120315
2004-06-14	35.07	35.43	34.88	35.11	206573
2004-06-15	35.32	35.40	34.97	35.22	163495
2004-06-16	35.50	35.53	35.19	35.37	188125
2004-06-17	35.52	35.86	35.46	35.63	121937
2004-06-18	35.50	35.82	35.50	35.80	101462
2004-06-21	35.70	36.24	35.43	35.52	145351
2004-06-22	35.26	35.48	34.99	35.42	159643
2004-06-23	35.04	35.16	34.78	35.09	224413
2004-06-24	34.51	35.00	34.51	34.83	269822
2004-06-25	34.53	34.71	34.31	34.52	274586
2004-06-28	34.86	35.11	34.68	34.68	116565
2004-06-29	34.29	34.58	34.15	34.40	163697
2004-06-30	34.51	34.52	34.03	34.39	218331
2004-07-01	34.58	34.58	33.84	34.18	206877
2004-07-02	34.07	34.12	33.61	34.01	252490
2004-07-06	33.75	34.09	33.56	33.82	189747
2004-07-07	34.07	34.31	33.86	34.16	168461
2004-07-08	34.08	34.25	33.88	33.99	177584
2004-07-09	33.97	34.14	33.68	34.04	277120
2004-07-12	33.75	33.98	33.57	33.90	195018
2004-07-13	33.79	33.93	33.54	33.74	199478
2004-07-14	33.61	34.17	33.59	33.80	152345
2004-07-15	33.37	33.39	32.88	33.01	288777
2004-07-16	33.38	33.54	33.13	33.30	191774
2004-07-19	33.33	33.33	33.00	33.10	189646
2004-07-20	32.70	33.37	32.69	33.26	241340
2004-07-21	33.72	33.83	33.44	33.49	169374
2004-07-22	32.76	33.04	32.61	32.95	248334
2004-07-23	33.14	33.16	32.65	33.01	221777
2004-07-26	32.65	32.78	32.34	32.62	215290
2004-07-27	32.95	33.12	32.69	32.91	135823
2004-07-28	33.39	33.84	33.17	33.59	182449
2004-07-29	33.76	34.06	33.43	33.79	160352
2004-07-30	33.24	33.78	33.03	33.37	195930
2004-08-02	33.64	34.13	33.58	34.01	175557
2004-08-03	33.46	33.68	33.31	33.49	170184
2004-08-04	33.20	34.61	33.07	34.61	298811
2004-08-05	34.92	35.25	34.48	34.48	279553
2004-08-06	37.19	37.67	36.31	36.92	715303
2004-08-09	36.88	37.01	36.50	36.61	272154
2004-08-10	37.95	38.19	37.49	37.70	346856
2004-08-11	37.19	37.65	36.88	37.31	174948
2004-08-12	37.43	37.45	37.06	37.16	276816
2004-08-13	37.50	37.80	37.27	37.60	293946
2004-08-16	37.82	38.25	37.74	38.04	159440
2004-08-17	38.09	38.29	37.79	38.03	133796
2004-08-18	37.12	37.62	36.75	37.61	192484
2004-08-19	36.91	36.91	36.50	36.78	264045
2004-08-20	36.76	36.97	36.54	36.71	127106
2004-08-23	36.80	37.10	36.59	36.81	114537
2004-08-24	36.72	37.00	36.68	36.91	77034
2004-08-25	37.16	37.61	37.10	37.51	201404
2004-08-26	37.10	37.24	36.96	37.11	132073
2004-08-27	37.21	37.21	36.84	37.00	111598
2004-08-30	37.07	37.19	36.83	37.02	99130
2004-08-31	36.82	37.28	36.66	36.88	132681
2004-09-01	36.97	37.29	36.88	37.05	86562
2004-09-02	37.02	37.32	36.95	37.32	106226
2004-09-03	37.10	37.49	37.02	37.34	100651
2004-09-07	37.34	37.70	37.19	37.29	156805
2004-09-08	37.30	37.69	37.22	37.45	92745
2004-09-09	37.24	37.81	37.13	37.73	118896
2004-09-10	38.12	38.26	37.93	38.15	149304
2004-09-13	38.27	38.40	38.05	38.30	277019
2004-09-14	38.10	38.43	37.47	38.33	117477
2004-09-15	38.23	38.23	37.67	37.79	166941
2004-09-16	37.79	38.43	37.79	38.16	115855
2004-09-17	38.13	38.18	37.54	38.13	143020
2004-09-20	37.65	37.83	37.49	37.69	115348
2004-09-21	38.52	38.97	38.23	38.84	265058
2004-09-22	38.91	39.06	38.63	38.64	134809
2004-09-23	38.23	38.29	37.10	37.17	200491
2004-09-24	38.21	38.83	38.20	38.59	163393
2004-09-27	38.19	38.46	37.96	38.39	110584
2004-09-28	38.28	38.34	37.91	38.24	133999
2004-09-29	38.24	38.68	38.15	38.64	137749
2004-09-30	38.07	38.31	37.91	38.17	136533
2004-10-01	38.64	39.31	38.52	39.17	204444
2004-10-04	39.40	39.86	39.32	39.57	246408
2004-10-05	39.92	40.31	39.69	39.78	131971
2004-10-06	39.40	39.81	39.31	39.79	124876
2004-10-07	39.49	39.98	39.36	39.71	140790
2004-10-08	40.50	41.04	40.27	40.44	220966
2004-10-11	41.02	41.16	40.75	40.80	246002
2004-10-12	40.00	40.00	39.49	39.68	249246
2004-10-13	40.35	40.35	39.36	39.66	256443
2004-10-14	40.05	40.08	39.45	39.48	216000
2004-10-15	39.40	39.83	39.24	39.63	199782
2004-10-18	39.71	39.81	39.13	39.66	188024
2004-10-19	39.82	40.03	39.50	39.58	198870
2004-10-20	39.21	39.81	39.21	39.81	102577
2004-10-21	39.66	39.66	39.12	39.39	218838
2004-10-22	39.42	39.58	38.91	39.10	110382
2004-10-25	39.09	39.24	38.76	38.89	90616
2004-10-26	39.14	39.77	39.09	39.61	113017
2004-10-27	39.66	39.66	39.13	39.48	117781
2004-10-28	39.36	39.66	38.95	39.44	1038645
2004-10-29	39.04	39.11	38.82	38.93	227555
2004-11-01	39.16	39.65	38.99	39.36	89603
2004-11-02	40.16	40.55	40.10	40.18	191470
2004-11-03	40.82	40.87	40.45	40.63	114031
2004-11-04	40.60	41.21	40.29	40.94	92745
2004-11-05	41.09	41.31	40.96	41.21	103894
2004-11-08	40.92	41.41	40.82	41.34	118997
2004-11-09	41.09	41.29	40.91	41.14	89400
2004-11-10	41.58	41.68	41.07	41.42	156095
2004-11-11	41.71	41.87	41.45	41.76	141094
2004-11-12	41.65	41.97	41.43	41.83	121835
2004-11-15	42.03	42.20	41.76	41.83	198464
2004-11-16	41.78	42.08	41.67	41.89	115145
2004-11-17	42.36	42.57	42.23	42.57	148290
2004-11-18	42.35	42.44	42.09	42.17	100448
2004-11-19	42.30	42.30	41.50	41.89	118592
2004-11-22	41.28	41.87	41.22	41.58	130654
2004-11-23	41.70	42.08	41.52	41.88	108962
2004-11-24	41.89	42.00	41.51	41.81	103692
2004-11-26	40.89	40.96	40.66	40.78	181131
2004-11-29	41.07	41.41	40.94	41.08	237387
2004-11-30	41.26	41.26	40.82	41.06	113625
2004-12-01	41.74	42.52	41.74	42.37	104807
2004-12-02	42.62	42.71	41.75	41.92	138154
2004-12-03	42.26	42.92	42.25	42.75	136431
2004-12-06	42.57	42.93	42.33	42.68	146162
2004-12-07	42.49	42.49	41.68	41.69	135012
2004-12-08	41.85	42.42	41.77	42.10	123964
2004-12-09	41.77	42.38	41.58	42.18	89298
2004-12-10	41.83	42.57	41.81	42.42	86359
2004-12-13	42.72	43.29	42.52	43.15	166434
2004-12-14	43.30	43.41	42.64	43.20	105212
2004-12-15	43.63	44.20	43.62	43.99	164508
2004-12-16	44.24	44.35	43.75	44.14	149405
2004-12-17	43.76	43.99	43.30	43.75	164508
2004-12-20	44.31	44.51	44.00	44.09	124369
2004-12-21	43.84	43.93	43.55	43.81	92137
2004-12-22	43.87	44.15	43.71	43.89	144844
2004-12-23	44.22	44.59	44.07	44.35	96901
2004-12-27	44.69	44.99	44.49	44.82	104097
2004-12-28	45.05	45.14	44.62	44.95	107645
2004-12-29	44.46	44.54	44.27	44.37	130552
2004-12-30	44.71	45.19	44.53	44.94	84028
2004-12-31	45.37	45.37	44.87	45.07	80581
2005-01-03	45.35	45.35	44.41	44.46	89704
2005-01-04	44.68	44.68	43.90	44.07	135823
2005-01-05	44.30	44.58	44.08	44.37	155994
2005-01-06	43.90	43.99	43.69	43.81	123558
2005-01-07	44.40	44.49	43.74	44.05	130856
2005-01-10	44.88	45.07	44.75	44.81	176874
2005-01-11	44.76	44.76	44.16	44.21	186301
2005-01-12	44.18	44.65	44.10	44.45	99232
2005-01-13	44.31	44.31	43.40	43.84	203025
2005-01-14	44.01	44.29	43.94	44.07	133390
2005-01-18	43.63	43.88	43.34	43.88	189240
2005-01-19	44.19	44.31	43.64	43.68	115247
2005-01-20	43.47	43.83	43.31	43.38	136127
2005-01-21	43.38	43.80	43.26	43.56	120518
2005-01-24	43.18	43.31	42.92	43.11	115450
2005-01-25	43.36	43.64	42.88	43.15	262930
2005-01-26	43.10	43.14	42.75	43.05	140993
2005-01-27	43.30	43.50	43.01	43.30	127410
2005-01-28	43.28	43.36	42.93	43.22	123761
2005-01-31	43.57	43.85	43.41	43.56	86967
2005-02-01	43.62	44.92	43.62	44.75	190558
2005-02-02	44.50	44.72	44.34	44.45	70445
2005-02-03	44.56	44.79	44.37	44.67	104199
2005-02-04	44.56	44.98	44.43	44.69	99333
2005-02-07	44.35	44.44	43.67	43.90	156805
2005-02-08	43.89	44.35	43.74	44.25	398246
2005-02-09	44.25	44.26	43.81	43.93	135620
2005-02-10	43.61	44.40	43.49	44.08	153865
2005-02-11	44.42	45.37	44.39	45.19	117578
2005-02-14	45.45	45.67	45.18	45.38	162785
2005-02-15	45.86	46.10	45.76	45.98	141195
2005-02-16	45.33	45.78	45.06	45.43	136229
2005-02-17	45.68	45.88	45.48	45.60	146871
2005-02-18	45.88	46.37	45.76	46.13	201302
2005-02-22	45.74	45.97	45.43	45.45	268809
2005-02-23	44.16	44.35	43.92	44.09	337329
2005-02-24	43.89	43.89	43.13	43.82	185389
2005-02-25	43.36	43.75	43.21	43.74	226845
2005-02-28	43.50	43.58	43.15	43.36	188125
2005-03-01	43.61	44.20	43.61	43.89	127512
2005-03-02	43.01	43.25	42.88	43.11	265058
2005-03-03	43.00	43.26	42.92	43.16	178293
2005-03-04	43.74	44.35	43.71	44.09	164610
2005-03-07	43.28	43.35	42.76	43.21	221574
2005-03-08	43.32	43.41	42.92	43.02	207485
2005-03-09	43.47	43.67	43.19	43.21	147682
2005-03-10	43.30	43.51	42.99	43.24	150723
2005-03-11	43.62	43.94	43.42	43.44	123660
2005-03-14	43.07	43.21	42.85	42.97	131769
2005-03-15	43.86	43.86	43.21	43.23	144135
2005-03-16	43.22	43.41	42.74	42.89	182956
2005-03-17	42.40	42.42	41.98	42.18	231102
2005-03-18	41.81	41.95	41.37	41.79	402605
2005-03-21	41.24	41.59	40.95	41.37	246712
2005-03-22	41.15	41.56	39.96	40.79	269619
2005-03-23	40.47	40.87	40.35	40.50	234346
2005-03-24	40.99	41.24	40.76	40.76	174442
2005-03-28	40.84	41.46	40.82	40.86	129539
2005-03-29	40.81	41.19	40.63	40.74	181638
2005-03-30	40.60	40.88	40.51	40.79	174340
2005-03-31	40.94	41.10	40.65	40.88	413147
2005-04-01	41.67	41.83	40.80	40.88	149000
2005-04-04	40.61	41.04	40.40	40.94	126498
2005-04-05	41.12	41.16	40.88	41.10	179814
2005-04-06	41.22	41.45	41.00	41.23	142918
2005-04-07	41.28	41.58	41.19	41.35	332666
2005-04-08	41.39	41.60	41.04	41.42	122849
2005-04-11	42.05	42.05	41.58	41.80	119605
2005-04-12	41.59	41.81	41.15	41.68	142412
2005-04-13	42.18	42.44	41.98	42.04	174543
2005-04-14	42.61	42.83	42.32	42.34	185085
2005-04-15	41.92	42.16	41.49	41.67	174138
2005-04-18	41.54	41.77	41.41	41.63	126903
2005-04-19	42.13	42.52	42.13	42.43	218534
2005-04-20	42.17	42.19	41.59	41.64	141702
2005-04-21	42.03	42.27	41.77	42.13	218331
2005-04-22	42.19	42.40	41.97	42.20	117173
2005-04-25	42.03	42.32	41.98	42.28	159947
2005-04-26	41.47	41.68	41.18	41.41	207891
2005-04-27	40.74	41.07	40.48	40.89	338241
2005-04-28	40.20	40.70	40.12	40.26	423080
2005-04-29	40.97	41.08	40.55	40.94	296581
2005-05-02	41.14	42.01	40.65	40.93	148797
2005-05-03	40.51	41.18	40.43	40.94	149811
2005-05-04	41.03	41.63	40.86	41.44	151027
2005-05-05	41.66	41.96	41.44	41.56	203127
2005-05-06	41.64	41.64	41.25	41.36	121430
2005-05-09	41.19	41.62	41.04	41.54	161366
2005-05-10	40.81	40.82	40.35	40.47	227251
2005-05-11	40.04	40.30	39.83	40.25	323949
2005-05-12	40.19	40.31	39.87	39.95	147378
2005-05-13	39.63	39.94	39.36	39.46	197248
2005-05-16	39.21	39.71	39.13	39.56	229987
2005-05-17	39.17	39.86	39.16	39.54	288371
2005-05-18	39.70	40.21	39.62	40.03	313813
2005-05-19	40.20	40.20	39.96	39.98	192687
2005-05-20	39.49	39.74	39.31	39.60	273167
2005-05-23	39.60	40.05	39.53	39.86	329118
2005-05-24	39.90	39.92	39.72	39.81	156703
2005-05-25	39.95	40.18	39.85	39.87	310873
2005-05-26	37.93	38.43	37.84	38.30	576338
2005-05-27	37.98	38.13	37.72	37.98	315536
2005-05-31	37.91	37.93	37.73	37.77	229379
2005-06-01	37.67	38.23	37.67	37.97	203836
2005-06-02	38.29	38.29	38.02	38.22	201302
2005-06-03	37.62	37.76	37.29	37.43	329422
2005-06-06	37.55	37.85	37.34	37.70	224514
2005-06-07	37.98	38.36	37.87	38.20	190862
2005-06-08	38.30	38.37	37.54	37.78	204444
2005-06-09	37.63	37.94	37.38	37.91	152649
2005-06-10	38.33	38.39	37.90	38.16	154879
2005-06-13	38.01	38.27	37.89	38.21	248638
2005-06-14	38.48	38.56	38.29	38.43	209208
2005-06-15	38.67	38.67	38.23	38.58	243164
2005-06-16	38.55	38.77	38.21	38.65	313610
2005-06-17	39.20	39.28	38.98	39.15	295264
2005-06-20	38.48	38.94	38.36	38.87	169779
2005-06-21	39.07	39.60	39.02	39.47	189747
2005-06-22	39.89	40.18	39.78	40.15	259787
2005-06-23	40.84	40.95	40.33	40.36	371386
2005-06-24	40.41	40.45	40.17	40.21	162886
2005-06-27	39.90	40.04	39.80	39.82	123558
2005-06-28	40.02	40.30	39.85	40.30	110280
2005-06-29	39.81	39.96	39.60	39.86	331652
2005-06-30	39.68	39.83	39.39	39.40	289182
2005-07-01	39.79	39.90	39.43	39.58	164610
2005-07-05	38.97	39.29	38.77	39.12	217520
2005-07-06	39.11	39.31	38.92	39.09	181436
2005-07-07	37.79	38.48	37.76	38.33	542078
2005-07-08	38.34	38.87	38.23	38.71	176367
2005-07-11	38.83	39.29	38.82	39.14	200593
2005-07-12	39.69	40.00	39.56	39.81	219851
2005-07-13	39.96	40.13	39.78	40.08	242455
2005-07-14	40.60	40.74	40.25	40.35	258470
2005-07-15	40.05	40.40	40.00	40.27	207688
2005-07-18	39.70	39.78	39.46	39.49	176266
2005-07-19	39.12	39.41	38.72	39.25	282391
2005-07-20	38.66	39.47	38.53	39.30	295061
2005-07-21	39.33	39.70	38.90	39.45	267288
2005-07-22	39.25	39.31	38.92	39.13	179003
2005-07-25	38.94	39.07	38.81	38.95	181030
2005-07-26	38.82	39.13	38.70	39.02	253199
2005-07-27	39.25	39.50	39.03	39.47	198160
2005-07-28	39.66	39.85	39.45	39.85	191166
2005-07-29	39.09	39.54	38.87	38.98	369663
2005-08-01	39.55	39.63	39.36	39.56	186402
2005-08-02	39.85	39.90	39.71	39.78	170286
2005-08-03	39.51	39.98	39.47	39.75	201910
2005-08-04	39.05	39.81	38.88	39.47	338849
2005-08-05	40.94	40.98	40.38	40.68	371994
2005-08-08	41.47	41.56	41.07	41.17	258166
2005-08-09	41.31	41.82	41.12	41.56	849505
2005-08-10	42.08	42.23	41.56	41.82	391354
2005-08-11	41.82	42.04	41.76	41.96	184172
2005-08-12	41.57	41.84	41.50	41.70	199275
2005-08-15	41.53	41.82	41.42	41.73	169678
2005-08-16	41.20	41.50	41.10	41.26	285128
2005-08-17	40.57	40.64	40.44	40.54	176570
2005-08-18	40.03	40.03	39.69	39.81	280465
2005-08-19	39.68	39.99	39.55	39.91	224615
2005-08-22	40.37	40.45	39.88	40.04	196031
2005-08-23	39.92	40.00	39.76	39.85	229481
2005-08-24	39.86	39.88	39.49	39.61	158224
2005-08-25	39.89	40.00	39.62	39.86	215797
2005-08-26	39.76	39.76	39.40	39.47	97002
2005-08-29	38.72	39.66	38.72	39.49	121430
2005-08-30	39.39	39.48	39.06	39.29	105820
2005-08-31	39.32	39.77	39.15	39.76	107645
2005-09-01	39.96	40.53	39.95	40.39	182855
2005-09-02	40.74	40.92	40.45	40.75	138154
2005-09-06	41.68	41.83	41.50	41.73	262626
2005-09-07	41.77	41.88	41.53	41.76	164711
2005-09-08	41.66	41.76	41.48	41.59	116058
2005-09-09	41.52	41.95	41.44	41.78	103894
2005-09-12	41.32	41.48	41.22	41.30	113929
2005-09-13	41.62	41.68	41.26	41.43	123254
2005-09-14	41.43	41.47	41.00	41.08	99029
2005-09-15	40.40	40.81	40.20	40.65	205357
2005-09-16	40.64	40.72	40.28	40.64	277424
2005-09-19	41.01	41.01	40.55	40.78	175658
2005-09-20	40.94	41.37	40.57	40.71	123052
2005-09-21	40.72	40.80	40.31	40.36	129235
2005-09-22	40.05	40.23	39.81	40.23	158325
2005-09-23	40.25	40.41	40.09	40.23	104604
2005-09-26	40.36	40.48	40.20	40.29	113422
2005-09-27	39.98	40.30	39.86	40.07	130451
2005-09-28	40.34	40.50	40.14	40.33	148088
2005-09-29	40.31	40.79	40.16	40.58	200086
2005-09-30	40.39	40.49	40.06	40.23	187619
2005-10-03	40.63	41.09	40.63	40.85	225223
2005-10-04	40.75	41.12	40.50	40.56	160758
2005-10-05	40.50	40.53	39.98	40.10	269518
2005-10-06	40.05	40.18	39.77	39.82	306414
2005-10-07	39.57	39.65	39.33	39.41	344424
2005-10-10	39.56	39.65	39.31	39.42	157210
2005-10-11	39.61	39.62	39.18	39.30	197146
2005-10-12	39.21	39.22	38.52	38.61	245192
2005-10-13	38.17	38.28	37.93	38.13	396827
2005-10-14	38.26	38.92	38.12	38.84	476294
2005-10-17	37.97	37.98	37.71	37.89	543699
2005-10-18	37.55	37.56	37.00	37.07	619923
2005-10-19	36.93	37.54	36.66	37.33	438588
2005-10-20	37.83	37.89	37.22	37.40	416187
2005-10-21	37.85	38.00	37.54	37.77	310772
2005-10-24	38.01	38.48	37.99	38.48	220662
2005-10-25	38.99	39.24	38.49	38.80	394800
2005-10-26	38.45	39.12	38.43	38.72	270937
2005-10-27	38.58	38.60	38.23	38.31	197045
2005-10-28	38.47	38.62	38.08	38.49	195727
2005-10-31	39.02	39.21	38.89	39.09	154474
2005-11-01	39.49	39.54	39.03	39.12	138357
2005-11-02	39.49	40.26	39.49	40.21	377467
2005-11-03	40.82	41.11	40.65	40.74	335707
2005-11-04	40.67	40.67	39.93	40.30	393077
2005-11-07	40.47	40.79	40.36	40.70	134607
2005-11-08	39.99	40.39	39.85	40.21	218432
2005-11-09	40.00	40.23	39.78	40.00	216506
2005-11-10	40.54	40.91	40.38	40.73	186909
2005-11-11	40.72	41.11	40.72	40.98	136229
2005-11-14	40.89	41.18	40.89	41.11	129032
2005-11-15	41.15	41.48	41.01	41.14	222689
2005-11-16	40.81	40.81	40.33	40.46	182855
2005-11-17	40.80	41.15	40.77	41.13	131971
2005-11-18	41.52	41.62	41.25	41.54	156906
2005-11-21	41.56	41.62	41.13	41.42	161569
2005-11-22	40.86	41.58	40.61	41.44	188429
2005-11-23	41.47	42.05	41.39	41.89	121734
2005-11-25	41.31	41.31	40.78	41.00	615767
2005-11-28	41.15	41.36	40.79	41.29	302258
2005-11-29	40.34	40.65	40.04	40.37	360236
2005-11-30	40.65	40.80	40.17	40.22	319286
2005-12-01	40.86	41.12	40.83	41.04	302055
2005-12-02	41.11	41.14	40.74	41.04	183767
2005-12-05	40.91	41.24	40.81	41.10	195221
2005-12-06	41.27	41.70	41.21	41.45	196133
2005-12-07	41.07	41.33	41.03	41.18	228568
2005-12-08	41.34	41.65	41.19	41.35	352735
2005-12-09	41.40	41.77	41.32	41.64	161265
2005-12-12	41.91	42.07	41.71	41.80	120822
2005-12-13	41.75	42.10	41.55	41.89	122646
2005-12-14	41.95	42.27	41.88	42.16	127816
2005-12-15	41.85	41.85	41.46	41.68	159440
2005-12-16	41.86	42.11	41.80	41.90	109368
2005-12-19	41.93	42.02	41.52	41.71	138965
2005-12-20	41.80	41.96	41.68	41.87	131769
2005-12-21	42.13	42.23	41.88	41.98	158731
2005-12-22	42.13	42.17	41.93	42.06	131566
2005-12-23	42.07	42.24	42.00	42.14	67100
2005-12-27	42.27	42.27	41.83	41.87	111902
2005-12-28	41.95	42.01	41.55	41.69	118592
2005-12-29	41.49	41.81	41.49	41.63	77845
2005-12-30	41.60	41.65	41.34	41.52	118592
2006-01-03	42.18	43.13	42.03	42.99	407977
2006-01-04	43.23	43.62	43.23	43.50	275296
2006-01-05	43.35	43.40	43.03	43.15	187619
2006-01-06	43.60	44.04	43.50	43.93	226338
2006-01-09	43.25	43.90	43.09	43.79	227453
2006-01-10	43.13	43.28	43.04	43.19	177685
2006-01-11	43.31	43.73	43.27	43.64	194815
2006-01-12	43.62	43.84	43.40	43.50	206776
2006-01-13	43.46	43.52	43.23	43.39	118794
2006-01-17	42.44	42.54	42.23	42.47	227555
2006-01-18	41.89	42.03	41.69	41.90	284824
2006-01-19	42.23	42.41	42.00	42.14	351925
2006-01-20	42.33	42.37	41.40	41.47	190558
2006-01-23	41.91	42.11	41.68	42.11	430783
2006-01-24	41.33	41.70	41.24	41.53	464841
2006-01-25	41.72	41.72	41.29	41.53	229481
2006-01-26	42.30	42.61	42.25	42.37	195423
2006-01-27	43.07	43.13	42.72	42.83	202214
2006-01-30	42.29	42.31	41.88	42.11	214276
2006-01-31	42.03	42.47	41.97	42.16	176874
2006-02-01	43.21	43.52	42.97	43.09	254010
2006-02-02	43.14	43.33	42.83	43.00	260396
2006-02-03	42.48	42.93	42.37	42.79	162278
2006-02-06	43.13	43.16	42.62	42.75	126498
2006-02-07	42.85	42.96	42.58	42.61	183260
2006-02-08	42.85	43.01	42.52	42.90	171198
2006-02-09	43.41	43.94	43.37	43.64	231001
2006-02-10	44.46	44.59	44.08	44.43	267187
2006-02-13	44.82	45.06	44.57	44.82	362973
2006-02-14	44.82	45.34	44.66	45.28	223703
2006-02-15	44.54	44.87	44.41	44.75	237184
2006-02-16	44.72	45.10	44.56	45.09	235968
2006-02-17	44.81	45.08	44.79	44.96	183159
2006-02-21	44.43	44.54	44.27	44.46	266781
2006-02-22	45.58	45.93	45.55	45.85	336214
2006-02-23	46.17	46.37	45.94	46.02	322834
2006-02-24	46.27	46.47	46.14	46.17	236677
2006-02-27	46.21	46.42	46.12	46.26	236474
2006-02-28	46.48	46.51	45.99	46.24	301650
2006-03-01	45.38	45.73	45.33	45.49	266781
2006-03-02	45.26	45.33	44.85	45.32	187720
2006-03-03	44.90	45.54	44.90	45.34	189747
2006-03-06	45.30	45.35	44.84	45.05	207485
2006-03-07	44.40	44.79	44.38	44.63	218534
2006-03-08	44.28	44.66	44.11	44.49	207992
2006-03-09	44.36	44.46	44.07	44.07	121024
2006-03-10	44.77	45.20	44.65	45.15	264045
2006-03-13	45.40	45.69	45.36	45.46	213668
2006-03-14	46.01	46.45	45.98	46.36	375035
2006-03-15	46.19	46.30	45.82	46.28	922181
2006-03-16	46.11	46.61	46.10	46.46	174644
2006-03-17	46.96	46.98	46.64	46.94	233130
2006-03-20	47.29	47.36	46.92	47.12	274789
2006-03-21	46.50	46.78	46.29	46.37	264146
2006-03-22	46.60	47.13	46.60	47.08	231711
2006-03-23	46.96	47.15	46.61	46.84	229481
2006-03-24	46.80	47.06	46.64	46.95	140790
2006-03-27	46.49	46.55	46.21	46.39	161163
2006-03-28	46.15	46.22	45.60	45.73	281377
2006-03-29	45.48	46.06	45.47	45.86	433520
2006-03-30	46.54	47.05	46.41	46.58	386185
2006-03-31	46.43	46.43	46.02	46.17	216810
2006-04-03	45.60	46.35	45.50	46.00	209512
2006-04-04	46.24	46.86	46.24	46.78	184679
2006-04-05	46.82	47.22	46.66	47.07	277728
2006-04-06	47.33	47.65	47.18	47.57	399564
2006-04-07	48.03	48.18	47.42	47.95	452170
2006-04-10	47.97	47.99	47.52	47.61	169576
2006-04-11	47.18	47.26	46.71	46.88	337227
2006-04-12	47.00	47.43	47.00	47.23	328713
2006-04-13	46.98	47.33	46.87	47.18	128424
2006-04-17	47.57	47.75	47.26	47.26	157109
2006-04-18	47.21	47.76	47.07	47.73	183564
2006-04-19	47.54	48.17	47.50	48.11	219953
2006-04-20	47.61	47.82	47.44	47.69	178699
2006-04-21	47.86	48.15	47.57	47.90	198464
2006-04-24	47.80	47.96	47.50	47.86	198971
2006-04-25	48.28	48.34	47.81	48.03	195930
2006-04-26	48.32	48.45	48.13	48.26	169678
2006-04-27	48.09	48.86	47.82	48.75	286243
2006-04-28	49.03	49.62	48.93	49.18	204242
2006-05-01	49.55	49.77	49.04	49.19	205762
2006-05-02	50.00	50.34	49.92	50.33	218939
2006-05-03	49.39	49.45	49.12	49.43	259483
2006-05-04	49.08	49.35	49.01	49.23	198667
2006-05-05	49.85	50.27	49.68	50.27	310164
2006-05-08	50.09	50.12	49.63	49.84	327699
2006-05-09	49.70	49.85	49.48	49.75	189038
2006-05-10	49.39	49.47	49.03	49.37	229379
2006-05-11	48.89	48.89	48.46	48.53	311380
2006-05-12	48.18	48.41	47.56	47.82	361452
2006-05-15	47.15	47.56	46.99	47.30	309758
2006-05-16	47.74	47.86	47.32	47.65	279249
2006-05-17	46.88	47.05	45.42	45.64	567621
2006-05-18	45.88	46.13	45.42	45.65	284215
2006-05-19	45.71	45.82	45.10	45.67	371690
2006-05-22	44.74	44.86	43.81	44.54	382637
2006-05-23	45.19	45.63	45.09	45.19	462509
2006-05-24	44.68	44.70	43.83	44.46	541469
2006-05-25	44.47	44.87	44.16	44.73	415478
2006-05-26	44.72	45.10	44.28	45.04	420850
2006-05-30	44.67	44.68	43.85	44.01	636242
2006-05-31	44.88	45.81	44.86	45.73	423688
2006-06-01	45.71	46.61	45.41	46.56	481160
2006-06-02	46.56	46.72	46.30	46.71	329524
2006-06-05	46.27	46.27	45.41	45.44	347566
2006-06-06	44.91	45.06	44.40	45.04	398449
2006-06-07	45.01	45.64	44.77	45.07	313509
2006-06-08	44.43	44.59	43.66	44.46	428857
2006-06-09	44.51	44.85	44.33	44.37	301143
2006-06-12	44.10	44.22	43.61	43.68	269315
2006-06-13	43.38	43.68	42.62	42.92	514102
2006-06-14	43.30	43.72	42.69	43.13	283709
2006-06-15	43.62	44.30	43.53	44.18	334389
2006-06-16	44.24	44.33	43.92	44.20	179510
2006-06-19	44.47	44.49	43.72	43.80	188936
2006-06-20	43.84	44.24	43.56	43.88	195626
2006-06-21	43.88	44.44	43.72	44.33	249550
2006-06-22	43.95	44.01	43.63	43.85	284621
2006-06-23	43.12	43.50	42.92	43.31	289790
2006-06-26	43.00	43.62	43.00	43.54	250969
2006-06-27	43.15	43.16	42.70	42.71	188733
2006-06-28	43.11	43.30	42.89	43.21	299420
2006-06-29	43.66	44.95	43.57	44.91	412842
2006-06-30	45.26	45.38	44.99	45.17	294453
2006-07-03	45.59	45.71	45.23	45.60	171097
2006-07-05	45.18	45.54	44.98	45.41	207080
2006-07-06	45.72	45.97	45.58	45.69	418113
2006-07-07	46.22	46.37	45.92	45.93	348478
2006-07-10	45.39	45.55	45.16	45.33	384461
2006-07-11	44.80	45.06	44.33	44.99	357297
2006-07-12	44.36	44.46	43.82	43.85	324861
2006-07-13	43.28	43.50	43.06	43.12	399666
2006-07-14	43.08	43.08	42.67	43.02	443048
2006-07-17	42.52	43.16	42.32	42.65	431594
2006-07-18	43.09	43.11	42.54	42.97	250260
2006-07-19	43.05	44.59	43.05	44.46	281580
2006-07-20	45.18	45.18	44.57	44.64	579987
2006-07-21	44.60	44.60	43.87	44.13	389225
2006-07-24	44.22	45.22	44.22	45.11	231204
2006-07-25	44.53	44.97	44.40	44.91	347667
2006-07-26	44.86	45.58	44.72	45.30	249449
2006-07-27	46.59	46.77	45.88	45.91	307326
2006-07-28	46.50	47.16	46.50	46.91	227352
2006-07-31	46.71	46.93	46.57	46.67	227656
2006-08-01	46.46	46.66	45.64	46.59	286648
2006-08-02	46.56	47.06	46.35	46.96	347363
2006-08-03	46.26	46.86	46.20	46.78	357398
2006-08-04	48.08	48.48	47.56	47.77	424600
2006-08-07	48.27	48.34	47.67	47.87	306414
2006-08-08	48.26	49.23	47.83	47.88	309049
2006-08-09	48.85	48.97	48.27	48.29	239718
2006-08-10	48.03	48.16	47.74	48.15	225426
2006-08-11	47.79	47.94	47.58	47.75	164204
2006-08-14	48.27	48.78	48.24	48.25	250564
2006-08-15	49.33	50.32	49.25	49.55	457543
2006-08-16	49.19	49.33	48.81	49.13	279249
2006-08-17	49.10	49.35	48.79	48.97	266680
2006-08-18	48.63	48.87	48.38	48.84	198971
2006-08-21	49.03	49.10	48.83	48.95	221169
2006-08-22	48.44	48.82	48.38	48.67	193295
2006-08-23	48.66	48.80	48.13	48.49	187923
2006-08-24	48.50	48.53	48.15	48.42	219243
2006-08-25	48.82	48.92	48.60	48.80	226440
2006-08-28	48.88	49.31	48.83	49.19	159035
2006-08-29	49.73	49.97	49.38	49.90	309150
2006-08-30	50.08	50.33	49.92	50.16	287560
2006-08-31	49.83	49.95	49.52	49.92	317462
2006-09-01	50.36	51.06	50.25	50.72	279756
2006-09-05	50.63	50.73	50.40	50.59	148595
2006-09-06	49.60	49.77	49.48	49.67	276005
2006-09-07	49.02	49.24	48.81	49.03	228264
2006-09-08	48.90	48.99	48.70	48.95	269721
2006-09-11	48.99	49.39	48.79	49.32	238907
2006-09-12	50.00	50.53	49.83	50.53	445785
2006-09-13	50.23	50.61	50.18	50.55	190153
2006-09-14	50.56	50.79	50.37	50.66	174036
2006-09-15	50.66	50.95	50.48	50.80	166231
2006-09-18	49.88	50.30	49.79	50.24	264856
2006-09-19	49.82	49.82	49.30	49.42	494337
2006-09-20	50.04	50.49	50.04	50.32	227656
2006-09-21	50.53	50.53	50.15	50.23	194815
2006-09-22	49.94	49.97	49.62	49.87	238400
2006-09-25	50.02	50.30	49.48	50.21	369257
2006-09-26	50.03	50.32	49.95	50.32	230089
2006-09-27	50.32	50.34	49.80	50.05	561539
2006-09-28	50.11	50.12	49.80	50.08	323138
2006-09-29	50.05	50.28	49.88	50.09	301345
2006-10-02	50.66	51.19	50.52	50.89	249043
2006-10-03	50.56	51.02	50.33	50.79	510960
2006-10-04	51.67	51.97	51.39	51.93	539341
2006-10-05	51.49	51.57	50.89	51.35	662292
2006-10-06	51.77	52.07	51.58	51.96	488863
2006-10-09	52.21	52.40	51.89	52.31	523224
2006-10-10	51.66	52.36	51.48	52.29	568431
2006-10-11	52.18	52.69	52.11	52.30	392874
2006-10-12	52.53	53.52	52.41	53.35	558093
2006-10-13	53.16	53.62	53.00	53.53	317563
2006-10-16	53.57	53.71	53.41	53.61	311177
2006-10-17	52.42	52.73	52.20	52.56	465854
2006-10-18	53.01	53.19	52.83	53.16	514609
2006-10-19	53.16	53.44	53.06	53.33	252692
2006-10-20	53.29	53.45	52.75	53.29	184983
2006-10-23	53.19	53.61	53.10	53.55	229278
2006-10-24	53.22	53.38	53.13	53.31	560728
2006-10-25	53.09	53.36	52.95	53.34	555356
2006-10-26	53.09	53.76	52.83	53.65	571067
2006-10-27	53.44	53.57	53.00	53.23	484707
2006-10-30	53.20	53.51	53.10	53.36	287966
2006-10-31	53.59	53.81	53.36	53.58	284215
2006-11-01	53.82	54.13	53.24	53.30	476598
2006-11-02	52.84	53.22	52.64	53.02	308542
2006-11-03	53.06	53.07	52.54	52.76	313813
2006-11-06	53.17	53.43	52.93	53.34	232927
2006-11-07	53.89	54.47	53.89	54.01	304792
2006-11-08	53.76	54.26	53.61	54.18	407369
2006-11-09	53.92	54.16	53.73	53.93	610091
2006-11-10	53.94	53.94	53.62	53.82	187112
2006-11-13	53.28	53.55	53.25	53.37	775512
2006-11-14	53.01	53.12	52.40	53.10	1169603
2006-11-15	52.83	53.37	52.79	53.19	623876
2006-11-16	53.10	53.16	52.83	53.03	477207
2006-11-17	52.82	53.41	52.71	53.32	260700
2006-11-20	53.05	53.37	53.00	53.20	150318
2006-11-21	53.47	53.60	53.13	53.38	179206
2006-11-22	53.31	53.40	53.10	53.28	236069
2006-11-24	52.81	53.21	52.78	53.03	130856
2006-11-27	53.43	53.49	52.63	52.82	354560
2006-11-28	52.29	52.54	52.10	52.44	361858
2006-11-29	53.52	53.73	53.12	53.31	523529
2006-11-30	53.50	53.56	53.08	53.33	217317
2006-12-01	53.11	53.27	52.64	53.17	251172
2006-12-04	52.59	53.30	52.55	53.20	267592
2006-12-05	53.03	53.27	52.88	53.26	378481
2006-12-06	53.23	53.85	53.18	53.61	276107
2006-12-07	55.30	55.48	54.97	55.04	713580
2006-12-08	56.04	60.69	56.03	57.47	6802532
2006-12-11	55.99	56.66	55.79	56.30	1426857
2006-12-12	55.79	56.21	55.50	55.85	971037
2006-12-13	56.31	56.35	55.88	56.34	608874
2006-12-14	55.76	56.53	55.67	56.46	833997
2006-12-15	56.51	56.58	56.06	56.41	397233
2006-12-18	55.99	56.10	55.80	55.87	481869
2006-12-19	55.68	56.38	55.60	56.23	383955
2006-12-20	57.00	57.05	56.09	56.09	369764
2006-12-21	55.88	56.58	55.77	56.53	729697
2006-12-22	57.02	57.03	56.26	56.53	262322
2006-12-26	56.86	56.92	56.37	56.85	225629
2006-12-27	56.94	57.30	56.73	57.18	228670
2006-12-28	57.63	57.78	57.28	57.60	311887
2006-12-29	57.41	57.62	57.22	57.36	619416
2007-01-03	58.62	58.92	58.26	58.63	901605
2007-01-04	58.65	58.91	58.45	58.71	1019893
2007-01-05	57.70	57.78	57.22	57.47	734765
2007-01-08	58.08	58.16	57.52	58.16	820212
2007-01-09	58.90	59.55	58.66	59.02	910322
2007-01-10	58.22	58.23	57.90	58.16	487647
2007-01-11	57.54	58.99	57.54	58.81	895219
2007-01-12	58.79	59.37	58.74	59.18	691179
2007-01-16	59.39	59.47	58.62	58.93	504574
2007-01-17	58.45	58.92	58.26	58.63	572993
2007-01-18	58.63	58.72	58.14	58.35	367737
2007-01-19	58.35	58.71	58.27	58.60	462307
2007-01-22	59.01	59.01	58.23	58.35	339153
2007-01-23	58.63	59.01	58.50	58.75	329524
2007-01-24	59.24	59.57	58.98	59.40	327801
2007-01-25	59.71	59.75	58.63	58.73	995972
2007-01-26	58.68	58.69	57.90	58.32	620328
2007-01-29	58.33	58.61	58.21	58.42	332261
2007-01-30	58.90	58.92	58.54	58.85	514507
2007-01-31	57.69	58.40	57.42	58.20	721486
2007-02-01	58.83	59.09	58.47	59.01	641614
2007-02-02	59.10	59.43	58.97	59.32	307934
2007-02-05	58.63	58.87	58.42	58.71	438284
2007-02-06	59.80	60.18	59.50	59.74	505486
2007-02-07	59.33	59.96	59.14	59.76	545727
2007-02-08	59.69	59.81	59.22	59.58	400274
2007-02-09	60.02	60.08	59.38	59.51	347059
2007-02-12	59.36	59.50	59.13	59.33	232065
2007-02-13	59.52	60.14	59.52	60.14	220233
2007-02-14	60.34	61.03	60.25	60.93	270078
2007-02-15	60.61	60.92	60.40	60.77	283303
2007-02-16	60.35	60.67	60.24	60.60	267288
2007-02-20	60.30	61.21	60.09	61.13	579581
2007-02-21	60.79	60.95	60.44	60.84	308339
2007-02-22	60.72	61.13	60.62	61.01	434128
2007-02-23	61.46	61.70	61.15	61.62	601475
2007-02-26	61.81	61.84	61.22	61.36	459636
2007-02-27	59.66	60.05	57.84	58.36	908193
2007-02-28	57.97	58.29	57.44	57.77	681956
2007-03-01	56.18	56.91	53.54	56.62	1115558
2007-03-02	55.39	55.72	55.03	55.04	1046247
2007-03-05	54.26	54.75	53.97	53.97	808555
2007-03-06	55.32	56.47	55.02	56.33	674354
2007-03-07	54.92	55.46	54.76	55.07	567823
2007-03-08	55.67	56.13	55.61	55.83	409295
2007-03-09	56.15	56.55	55.99	56.33	332970
2007-03-12	55.94	56.08	55.54	55.96	335605
2007-03-13	54.95	55.10	53.47	53.55	743786
2007-03-14	51.99	53.19	51.54	53.01	1858958
2007-03-15	52.61	53.38	52.41	53.09	848694
2007-03-16	52.83	53.03	52.53	52.78	543395
2007-03-19	53.00	53.27	51.97	52.63	1545753
2007-03-20	54.36	54.75	53.90	54.46	1773613
2007-03-21	55.57	56.73	55.15	56.63	1189571
2007-03-22	57.46	57.59	57.13	57.23	674962
2007-03-23	58.83	59.17	57.89	58.63	868460
2007-03-26	58.13	58.21	57.45	58.05	837747
2007-03-27	56.37	56.71	56.10	56.62	521907
2007-03-28	56.26	56.34	55.75	55.90	354256
2007-03-29	56.29	56.63	56.14	56.46	286040
2007-03-30	55.73	56.33	55.62	56.18	560525
2007-04-02	56.90	57.02	56.38	56.81	352837
2007-04-03	56.91	57.43	56.58	57.14	415275
2007-04-04	56.27	57.05	56.27	57.05	395814
2007-04-05	57.30	57.40	56.95	57.40	339761
2007-04-09	58.06	58.21	57.06	57.12	294352
2007-04-10	57.37	57.65	57.19	57.57	204546
2007-04-11	57.36	57.40	56.97	57.10	226237
2007-04-12	56.64	58.00	56.46	57.81	324557
2007-04-13	58.06	59.19	57.92	59.18	761828
2007-04-16	59.31	59.75	59.19	59.56	465956
2007-04-17	59.34	59.59	59.10	59.43	321314
2007-04-18	59.18	59.38	58.82	59.10	550795
2007-04-19	58.03	58.68	58.01	58.36	384208
2007-04-20	60.12	60.17	59.14	59.19	594684
2007-04-23	57.75	58.28	57.43	57.49	828219
2007-04-24	56.25	56.69	55.93	56.09	994958
2007-04-25	57.85	57.94	56.95	57.79	1911565
2007-04-26	56.99	57.08	56.28	56.41	753922
2007-04-27	58.10	58.61	57.30	57.38	1049592
2007-04-30	57.57	57.68	57.15	57.26	770342
2007-05-01	57.20	57.33	56.53	56.85	532854
2007-05-02	56.41	57.03	56.36	56.90	525758
2007-05-03	56.76	59.06	56.65	58.34	1263869
2007-05-04	58.14	58.17	57.33	57.66	943872
2007-05-07	57.64	57.98	57.59	57.69	232927
2007-05-08	57.50	57.53	57.04	57.17	471429
2007-05-09	56.57	56.92	56.43	56.89	494945
2007-05-10	55.87	56.04	55.14	55.20	544713
2007-05-11	56.05	56.41	55.76	56.27	653473
2007-05-14	56.21	56.41	55.76	56.04	562755
2007-05-15	55.78	56.35	55.74	55.95	1183996
2007-05-16	56.13	56.14	55.48	55.91	884171
2007-05-17	55.58	55.97	55.21	55.78	425310
2007-05-18	56.82	57.22	56.58	57.07	610070
2007-05-21	56.35	56.52	56.08	56.30	474242
2007-05-22	56.19	56.27	55.76	55.92	438385
2007-05-23	56.77	56.93	56.26	56.28	326078
2007-05-24	56.38	56.90	55.56	55.72	540760
2007-05-25	56.58	56.64	56.23	56.58	386590
2007-05-29	56.30	57.43	56.22	57.14	489877
2007-05-30	56.35	57.22	56.35	56.82	303981
2007-05-31	56.88	56.88	55.81	56.46	292527
2007-06-01	56.54	57.20	56.42	57.02	299521
2007-06-04	57.57	57.80	57.49	57.80	418620
2007-06-05	58.22	58.46	57.71	57.91	393178
2007-06-06	57.82	57.82	57.02	57.50	601678
2007-06-07	56.75	57.07	56.08	56.08	558295
2007-06-08	55.55	56.62	55.40	56.54	477207
2007-06-11	57.02	57.45	56.84	57.18	326686
2007-06-12	57.18	57.56	56.75	56.82	230697
2007-06-13	57.16	57.63	56.79	57.57	946508
2007-06-14	57.47	57.72	57.39	57.70	615362
2007-06-15	58.20	58.49	57.91	58.33	284520
2007-06-18	58.87	59.03	58.08	58.42	219750
2007-06-19	58.74	58.80	58.42	58.71	159136
2007-06-20	58.44	58.60	57.86	57.93	279958
2007-06-21	57.36	57.68	56.90	57.42	408484
2007-06-22	56.93	57.01	56.21	56.27	372399
2007-06-25	56.34	56.93	55.83	56.04	594684
2007-06-26	56.19	56.21	55.67	55.82	361554
2007-06-27	54.85	55.83	54.75	55.75	271951
2007-06-28	55.22	55.45	54.87	55.12	475281
2007-06-29	54.97	55.41	54.75	55.04	663913
2007-07-02	55.03	55.61	54.99	55.61	623732
2007-07-03	55.61	55.71	55.39	55.55	436764
2007-07-05	56.75	56.93	56.14	56.60	374021
2007-07-06	56.74	57.12	56.61	57.02	126397
2007-07-09	57.36	57.40	57.18	57.34	392368
2007-07-10	56.68	57.04	56.37	56.42	443758
2007-07-11	56.62	56.95	56.41	56.82	437473
2007-07-12	57.57	58.28	57.39	58.16	374123
2007-07-13	58.31	58.49	58.00	58.45	366115
2007-07-16	59.07	59.13	58.41	58.44	521704
2007-07-17	59.00	59.47	58.94	58.94	512480
2007-07-18	59.00	59.64	58.67	59.29	643641
2007-07-19	58.86	59.01	58.57	58.77	362567
2007-07-20	58.79	58.80	57.71	57.84	709526
2007-07-23	59.35	59.87	59.25	59.54	644047
2007-07-24	60.70	60.72	58.88	59.08	1038138
2007-07-25	59.29	59.38	57.46	58.13	1100982
2007-07-26	55.83	56.26	54.85	55.31	1369892
2007-07-27	55.00	55.47	54.17	54.19	754834
2007-07-30	54.22	55.27	54.06	55.13	734562
2007-07-31	55.90	56.20	55.10	55.24	686618
2007-08-01	54.94	55.17	53.93	55.05	728379
2007-08-02	54.88	55.91	54.71	55.38	602387
2007-08-03	54.99	55.10	53.96	53.97	504169
2007-08-06	54.86	55.94	54.30	55.94	871703
2007-08-07	55.07	56.27	54.91	55.82	755848
2007-08-08	56.80	57.57	56.44	56.97	533259
2007-08-09	53.77	54.70	53.05	53.53	987052
2007-08-10	51.20	52.17	50.37	51.64	1519298
2007-08-13	53.18	53.21	51.82	51.93	497073
2007-08-14	51.90	51.97	49.91	50.27	832071
2007-08-15	48.73	50.00	48.55	48.74	683375
2007-08-16	48.04	48.47	46.28	48.25	1072803
2007-08-17	50.25	50.89	48.63	49.97	818793
2007-08-20	49.99	50.24	49.23	49.72	628640
2007-08-21	48.86	49.51	48.68	49.08	935459
2007-08-22	49.36	50.16	49.34	50.16	489775
2007-08-23	50.32	50.32	49.33	49.85	616781
2007-08-24	48.86	48.91	47.56	48.01	1827638
2007-08-27	48.29	48.49	47.98	48.28	617490
2007-08-28	47.15	47.51	45.97	45.98	1069154
2007-08-29	47.68	48.50	47.21	48.44	801460
2007-08-30	46.56	47.76	46.44	47.08	963029
2007-08-31	48.69	49.18	48.32	48.93	1966705
2007-09-04	50.73	50.91	50.36	50.78	712972
2007-09-05	49.51	49.82	49.11	49.45	764666
2007-09-06	48.32	48.85	47.43	48.53	1919268
2007-09-07	46.87	47.36	46.52	47.01	1033070
2007-09-10	48.05	48.14	46.24	46.81	1008743
2007-09-11	48.16	48.82	48.06	48.76	820516
2007-09-12	48.43	49.01	48.22	48.69	647087
2007-09-13	48.81	49.35	48.69	49.23	380508
2007-09-14	46.82	47.76	46.75	47.50	1229406
2007-09-17	46.09	46.57	45.56	46.47	1960623
2007-09-18	47.85	49.49	47.22	49.45	1469530
2007-09-19	50.32	50.89	49.96	50.07	1031853
2007-09-20	49.83	50.09	49.45	49.85	994857
2007-09-21	50.71	50.73	50.42	50.66	722297
2007-09-24	49.58	49.72	48.70	48.71	879305
2007-09-25	46.86	47.83	46.82	47.83	882143
2007-09-26	48.17	48.33	47.21	47.68	783823
2007-09-27	48.59	48.78	47.91	48.57	638776
2007-09-28	47.87	48.14	47.11	47.97	589819
2007-10-01	48.32	49.25	48.31	48.90	754226
2007-10-02	50.61	50.79	49.82	50.22	845958
2007-10-03	51.30	51.70	51.13	51.32	1702457
2007-10-04	52.88	52.98	51.59	52.61	1153892
2007-10-05	53.06	53.44	52.94	53.31	558701
2007-10-08	53.77	54.05	53.18	53.57	541165
2007-10-09	53.23	53.79	53.12	53.75	948028
2007-10-10	52.83	52.97	52.52	52.69	516737
2007-10-11	52.06	52.49	51.62	51.89	600360
2007-10-12	51.60	52.26	51.51	52.04	515663
2007-10-15	51.39	51.55	50.07	50.83	828219
2007-10-16	49.51	49.53	48.96	49.05	839166
2007-10-17	50.41	50.45	49.30	49.87	760916
2007-10-18	48.89	49.58	48.55	48.74	704356
2007-10-19	47.58	47.94	47.14	47.22	1158456
2007-10-22	46.52	47.29	46.40	46.99	825381
2007-10-23	48.69	48.69	47.50	48.18	714695
2007-10-24	47.83	47.98	46.76	47.59	1141019
2007-10-25	47.51	47.59	46.54	46.66	1255760
2007-10-26	48.24	48.51	47.47	48.34	1257483
2007-10-29	48.64	48.71	48.00	48.58	897652
2007-10-30	48.62	49.14	48.51	48.68	775512
2007-10-31	49.53	50.17	48.99	50.17	1513010
2007-11-01	47.00	47.24	46.26	46.60	1564100
2007-11-02	44.60	45.27	43.40	44.23	2719006
2007-11-05	42.21	43.16	42.11	42.71	2550008
2007-11-06	43.13	43.64	42.84	43.59	1723749
2007-11-07	42.29	42.97	41.37	41.44	1657453
2007-11-08	41.39	41.44	39.66	40.78	2047612
2007-11-09	37.77	40.20	37.63	39.32	4058882
2007-11-12	40.58	42.33	40.46	40.93	3029858
2007-11-13	43.21	44.13	42.72	44.04	1949766
2007-11-14	43.78	44.06	42.78	43.29	1670833
2007-11-15	42.48	43.55	41.97	42.42	1331172
2007-11-16	42.04	42.13	40.94	41.48	1514737
2007-11-19	40.39	40.45	39.42	39.90	1722385
2007-11-20	41.22	42.30	40.85	41.70	1661792
2007-11-21	40.61	40.74	39.34	39.92	1710567
2007-11-23	41.06	41.76	41.01	41.50	598171
2007-11-26	40.78	41.10	39.71	39.84	1256098