ESE Historical Prices

Summary

Key Stock Metrics

96.69

(February 13, 2024)

52-Week Low

154.00

(November 15, 2024)

52-Week High

154.00

(November 15, 2024)

All-Time High

130.77

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-20	3.94	3.94	3.94	3.94	18000
1993-04-21	3.94	4.00	3.94	3.94	15000
1993-04-22	4.00	4.00	3.81	3.81	61400
1993-04-23	3.88	3.94	3.88	3.88	52200
1993-04-26	3.94	3.94	3.88	3.88	34000
1993-04-27	3.94	3.94	3.94	3.94	600
1993-04-28	3.88	3.88	3.88	3.88	9400
1993-04-29	3.88	4.00	3.88	3.94	50400
1993-04-30	3.94	4.19	3.94	4.13	116400
1993-05-03	4.25	4.38	4.19	4.19	132000
1993-05-04	4.25	4.25	4.19	4.25	52600
1993-05-05	4.25	4.31	4.13	4.19	37800
1993-05-06	4.13	4.25	4.13	4.25	48600
1993-05-07	4.25	4.25	4.19	4.25	8000
1993-05-10	4.25	4.38	4.19	4.31	136200
1993-05-11	4.38	4.38	4.25	4.25	84600
1993-05-12	4.25	4.31	4.25	4.31	56800
1993-05-13	4.25	4.31	4.25	4.25	3000
1993-05-14	4.31	4.38	4.25	4.31	14200
1993-05-17	4.25	4.25	4.19	4.25	14600
1993-05-18	4.31	4.31	4.25	4.25	74800
1993-05-19	4.25	4.38	4.25	4.38	79600
1993-05-20	4.38	4.44	4.31	4.44	51800
1993-05-21	4.44	4.44	4.31	4.44	20000
1993-05-24	4.38	4.44	4.38	4.38	16000
1993-05-25	4.38	4.44	4.38	4.44	15400
1993-05-26	4.44	4.56	4.38	4.50	70800
1993-05-27	4.56	4.63	4.50	4.50	69000
1993-05-28	4.50	4.56	4.38	4.38	26600
1993-06-01	4.44	4.56	4.44	4.56	22800
1993-06-02	4.56	4.56	4.50	4.56	25800
1993-06-03	4.56	4.56	4.50	4.56	65600
1993-06-04	4.63	4.69	4.56	4.69	83400
1993-06-07	4.69	4.75	4.69	4.75	100200
1993-06-08	4.75	4.75	4.69	4.69	59400
1993-06-09	4.69	4.75	4.63	4.69	13800
1993-06-10	4.69	4.75	4.63	4.63	45800
1993-06-11	4.50	4.63	4.50	4.63	81600
1993-06-14	4.56	4.63	4.56	4.63	67000
1993-06-15	4.69	4.94	4.63	4.94	143400
1993-06-16	4.94	5.13	4.94	5.00	262600
1993-06-17	5.00	5.06	4.94	5.00	281400
1993-06-18	5.00	5.00	4.81	4.88	28200
1993-06-21	4.94	5.00	4.88	4.88	40600
1993-06-22	4.94	4.94	4.88	4.88	26200
1993-06-23	4.88	5.00	4.88	5.00	53400
1993-06-24	5.00	5.00	4.94	5.00	9200
1993-06-25	4.94	5.00	4.88	4.94	39400
1993-06-28	4.88	4.88	4.88	4.88	58000
1993-06-29	4.88	4.94	4.88	4.88	34400
1993-06-30	4.88	4.88	4.88	4.88	107600
1993-07-01	4.88	4.88	4.75	4.75	31800
1993-07-02	4.81	4.81	4.69	4.75	12000
1993-07-06	4.75	4.81	4.69	4.81	27400
1993-07-07	4.88	4.88	4.81	4.81	34600
1993-07-08	4.88	4.94	4.88	4.94	15200
1993-07-09	4.88	4.94	4.81	4.94	16000
1993-07-12	4.94	5.13	4.88	5.13	142400
1993-07-13	5.06	5.19	5.06	5.19	20200
1993-07-14	5.19	5.19	5.13	5.13	47200
1993-07-15	5.19	5.38	5.19	5.25	118000
1993-07-16	5.25	5.38	5.25	5.31	63600
1993-07-19	5.38	5.44	5.25	5.31	104000
1993-07-20	5.38	5.38	5.19	5.19	10000
1993-07-21	5.25	5.25	5.19	5.19	16400
1993-07-22	5.19	5.25	5.13	5.13	10000
1993-07-23	5.13	5.19	5.00	5.06	71400
1993-07-26	5.00	5.19	5.00	5.19	31400
1993-07-27	5.19	5.19	5.06	5.06	6800
1993-07-28	5.13	5.19	5.06	5.19	16600
1993-07-29	5.13	5.19	5.13	5.13	8600
1993-07-30	5.13	5.19	5.13	5.19	6800
1993-08-02	5.25	5.25	5.19	5.19	18600
1993-08-03	5.13	5.25	5.13	5.19	52000
1993-08-04	5.25	5.31	5.19	5.19	97800
1993-08-05	5.25	5.25	5.13	5.13	31400
1993-08-06	5.13	5.13	5.06	5.06	33400
1993-08-09	5.06	5.19	5.06	5.06	28200
1993-08-10	5.06	5.06	5.00	5.00	19600
1993-08-11	5.06	5.13	5.00	5.00	11200
1993-08-12	5.00	5.00	4.94	4.94	14600
1993-08-13	4.88	4.94	4.81	4.94	9000
1993-08-16	5.00	5.00	4.94	5.00	15200
1993-08-17	4.94	5.00	4.94	4.94	11400
1993-08-18	4.94	5.00	4.94	5.00	26400
1993-08-19	5.00	5.00	4.94	5.00	14000
1993-08-20	4.94	5.00	4.94	4.94	26000
1993-08-23	4.94	5.00	4.94	5.00	34000
1993-08-24	5.06	5.06	4.94	4.94	6200
1993-08-25	5.00	5.06	4.94	4.94	20800
1993-08-26	5.00	5.00	4.94	4.94	13400
1993-08-27	4.94	5.00	4.94	4.94	14200
1993-08-30	4.81	4.94	4.81	4.88	111200
1993-08-31	4.81	4.88	4.63	4.63	44200
1993-09-01	4.63	4.75	4.63	4.69	49200
1993-09-02	4.63	4.69	4.63	4.63	12800
1993-09-03	4.63	4.69	4.63	4.63	22200
1993-09-07	4.69	4.75	4.63	4.63	18800
1993-09-08	4.69	4.69	4.63	4.63	16200
1993-09-09	4.63	4.63	4.63	4.63	31400
1993-09-10	4.63	4.69	4.56	4.56	62800
1993-09-13	4.56	4.63	4.50	4.63	54200
1993-09-14	4.63	4.69	4.56	4.69	7800
1993-09-15	4.63	4.69	4.63	4.69	7400
1993-09-16	4.69	4.69	4.69	4.69	1000
1993-09-17	4.63	4.63	4.63	4.63	2800
1993-09-20	4.63	4.69	4.63	4.69	8600
1993-09-21	4.75	4.75	4.69	4.75	20800
1993-09-22	4.75	4.75	4.75	4.75	7000
1993-09-23	4.75	4.88	4.75	4.88	16800
1993-09-24	4.81	4.81	4.75	4.75	3400
1993-09-27	4.81	4.88	4.81	4.81	7600
1993-09-28	4.81	4.81	4.81	4.81	5400
1993-09-29	4.75	4.88	4.75	4.88	9600
1993-09-30	4.88	4.88	4.75	4.81	14000
1993-10-01	4.81	4.81	4.81	4.81	13600
1993-10-04	4.81	4.88	4.75	4.75	27400
1993-10-05	4.81	4.88	4.81	4.81	15200
1993-10-06	4.81	4.81	4.81	4.81	5000
1993-10-07	4.81	4.81	4.81	4.81	4200
1993-10-08	4.81	4.81	4.81	4.81	6400
1993-10-11	4.81	4.81	4.81	4.81	1200
1993-10-12	4.81	4.94	4.81	4.94	49000
1993-10-13	4.88	4.94	4.88	4.94	2600
1993-10-14	4.94	4.94	4.88	4.94	8200
1993-10-15	4.88	5.00	4.88	4.94	29400
1993-10-18	4.94	4.94	4.94	4.94	1200
1993-10-19	4.94	5.00	4.94	4.94	17200
1993-10-20	4.94	4.94	4.94	4.94	8600
1993-10-21	4.94	5.00	4.94	4.94	15800
1993-10-22	4.94	5.00	4.94	4.94	14000
1993-10-25	5.00	5.00	4.94	4.94	38000
1993-10-26	4.94	4.94	4.94	4.94	13800
1993-10-27	4.88	4.88	4.75	4.75	14200
1993-10-28	4.81	4.88	4.81	4.81	15400
1993-10-29	4.88	4.94	4.88	4.94	11400
1993-11-01	4.94	5.06	4.94	5.06	39600
1993-11-02	5.25	5.56	5.25	5.44	172800
1993-11-03	5.50	5.63	5.31	5.31	88400
1993-11-04	5.31	5.44	5.25	5.25	45200
1993-11-05	5.31	5.44	5.19	5.44	45400
1993-11-08	5.56	5.75	5.50	5.63	93400
1993-11-09	5.63	5.81	5.63	5.75	102600
1993-11-10	5.75	5.88	5.75	5.81	35200
1993-11-11	5.88	5.94	5.81	5.88	54000
1993-11-12	5.88	6.06	5.88	5.94	55400
1993-11-15	5.94	6.31	5.81	6.06	77600
1993-11-16	6.00	6.13	6.00	6.00	23400
1993-11-17	6.06	6.13	5.94	5.94	64600
1993-11-18	5.88	6.00	5.88	5.94	37400
1993-11-19	5.94	6.00	5.94	6.00	28000
1993-11-22	5.88	5.88	5.69	5.81	68600
1993-11-23	5.75	5.75	5.63	5.69	21200
1993-11-24	5.63	5.69	5.63	5.63	13000
1993-11-26	5.63	5.69	5.63	5.69	3000
1993-11-29	5.63	5.88	5.63	5.81	34600
1993-11-30	5.88	5.94	5.75	5.94	15000
1993-12-01	5.94	5.94	5.88	5.94	13400
1993-12-02	5.94	5.94	5.88	5.94	7000
1993-12-03	5.88	5.94	5.88	5.94	13000
1993-12-06	5.88	6.06	5.88	6.00	34200
1993-12-07	6.00	6.06	6.00	6.00	23800
1993-12-08	6.13	6.19	6.13	6.13	48200
1993-12-09	6.19	6.19	6.00	6.06	32400
1993-12-10	6.06	6.06	5.94	6.00	21400
1993-12-13	6.06	6.13	6.00	6.06	28200
1993-12-14	6.06	6.19	6.06	6.06	26800
1993-12-15	6.13	6.19	6.06	6.19	63600
1993-12-16	6.25	6.25	6.19	6.19	31000
1993-12-17	6.25	6.25	6.25	6.25	27000
1993-12-20	6.25	6.31	6.25	6.31	19800
1993-12-21	6.25	6.31	6.13	6.13	80200
1993-12-22	6.13	6.19	6.13	6.19	8200
1993-12-23	6.19	6.19	6.13	6.19	12000
1993-12-27	6.19	6.19	6.06	6.13	11200
1993-12-28	6.13	6.19	6.06	6.06	49200
1993-12-29	6.06	6.13	6.06	6.13	9200
1993-12-30	6.13	6.19	6.06	6.19	32000
1993-12-31	6.13	6.44	6.13	6.44	56200
1994-01-03	6.44	6.50	6.31	6.44	160800
1994-01-04	6.44	6.44	6.31	6.44	75000
1994-01-05	6.38	6.38	6.19	6.38	74800
1994-01-06	6.38	6.38	6.25	6.38	22200
1994-01-07	6.38	6.38	6.19	6.31	41200
1994-01-10	6.38	6.50	6.38	6.50	108800
1994-01-11	6.50	6.69	6.38	6.50	138000
1994-01-12	6.50	6.50	6.31	6.38	44400
1994-01-13	6.38	6.38	6.25	6.31	78600
1994-01-14	6.38	6.38	6.25	6.31	81000
1994-01-17	6.44	6.50	6.31	6.50	162400
1994-01-18	6.50	6.63	6.44	6.50	189800
1994-01-19	6.50	6.63	6.50	6.63	81400
1994-01-20	6.63	6.63	6.50	6.56	124800
1994-01-21	6.63	6.63	6.50	6.50	159400
1994-01-24	6.56	6.63	6.44	6.44	566800
1994-01-25	6.50	6.50	6.06	6.06	135400
1994-01-26	6.06	6.38	6.00	6.31	168600
1994-01-27	6.38	6.44	6.19	6.25	62400
1994-01-28	6.19	6.25	6.13	6.13	81400
1994-01-31	6.13	6.19	6.00	6.06	50800
1994-02-01	6.00	6.13	6.00	6.06	72400
1994-02-02	6.06	6.13	6.00	6.00	41800
1994-02-03	6.19	6.19	6.06	6.06	18600
1994-02-04	6.06	6.13	5.81	5.81	46800
1994-02-07	5.75	5.88	5.69	5.81	70400
1994-02-08	5.88	5.94	5.69	5.94	49600
1994-02-09	5.94	6.19	5.81	6.06	124800
1994-02-10	6.13	6.25	6.06	6.06	47000
1994-02-11	6.06	6.06	5.94	6.06	59200
1994-02-14	6.06	6.31	6.06	6.25	92000
1994-02-15	6.25	6.38	6.19	6.25	29200
1994-02-16	6.19	6.25	6.13	6.13	7800
1994-02-17	6.19	6.19	6.13	6.19	29600
1994-02-18	6.19	6.25	6.06	6.06	61000
1994-02-22	6.06	6.13	5.94	6.00	47200
1994-02-23	6.00	6.06	5.94	6.00	51000
1994-02-24	6.00	6.00	5.88	5.88	25600
1994-02-25	5.94	5.94	5.69	5.75	64600
1994-02-28	5.81	5.81	5.69	5.81	39400
1994-03-01	5.81	5.81	5.75	5.75	11200
1994-03-02	5.69	5.75	5.63	5.75	17000
1994-03-03	5.69	5.75	5.69	5.69	16000
1994-03-04	5.69	5.75	5.50	5.63	43200
1994-03-07	5.56	5.69	5.56	5.63	29600
1994-03-08	5.63	5.81	5.63	5.81	72600
1994-03-09	5.88	5.94	5.88	5.88	38400
1994-03-10	5.94	5.94	5.88	5.88	13600
1994-03-11	5.94	5.94	5.81	5.81	21800
1994-03-14	5.75	5.81	5.63	5.81	24600
1994-03-15	5.75	5.81	5.75	5.75	13000
1994-03-16	5.75	5.94	5.75	5.94	15800
1994-03-17	5.88	6.00	5.88	6.00	25400
1994-03-18	5.94	6.00	5.94	6.00	20000
1994-03-21	6.00	6.06	5.94	5.94	37400
1994-03-22	5.94	6.00	5.81	5.81	16800
1994-03-23	5.88	5.88	5.69	5.69	164800
1994-03-24	5.69	5.69	5.50	5.69	18200
1994-03-25	5.69	5.69	5.56	5.56	10400
1994-03-28	5.38	5.63	5.31	5.63	84800
1994-03-29	5.56	5.69	5.38	5.38	42400
1994-03-30	5.31	5.38	5.25	5.38	64000
1994-03-31	5.31	5.38	5.25	5.38	31000
1994-04-04	5.38	5.38	5.25	5.38	17600
1994-04-05	5.31	5.50	5.31	5.44	17200
1994-04-06	5.50	5.50	5.44	5.44	13200
1994-04-07	5.50	5.50	5.38	5.38	18400
1994-04-08	5.50	5.56	5.38	5.44	10000
1994-04-11	5.38	5.44	5.38	5.44	7600
1994-04-12	5.44	5.44	5.38	5.44	7200
1994-04-13	5.38	5.44	5.31	5.38	23800
1994-04-14	5.38	5.44	5.31	5.38	17800
1994-04-15	5.38	5.50	5.38	5.50	23800
1994-04-18	5.44	5.56	5.38	5.56	16000
1994-04-19	5.50	5.50	5.38	5.44	4000
1994-04-20	5.50	5.50	5.25	5.38	103000
1994-04-21	5.38	5.44	5.31	5.38	10400
1994-04-22	5.38	5.38	5.19	5.38	39800
1994-04-25	5.31	5.56	5.31	5.44	62200
1994-04-26	5.44	5.50	5.44	5.50	4800
1994-04-28	5.50	5.50	5.44	5.50	51400
1994-04-29	5.50	5.56	5.50	5.50	26800
1994-05-02	5.44	5.56	5.38	5.50	9400
1994-05-03	5.50	5.56	5.44	5.56	27200
1994-05-04	5.63	5.69	5.50	5.50	42200
1994-05-05	5.50	5.56	5.38	5.44	12800
1994-05-06	5.63	5.69	5.50	5.56	28800
1994-05-09	5.63	5.63	5.38	5.38	28800
1994-05-10	5.44	5.50	5.38	5.44	43000
1994-05-11	5.50	5.50	5.44	5.50	8400
1994-05-12	5.44	5.50	5.44	5.44	10800
1994-05-13	5.44	5.44	5.38	5.44	34800
1994-05-16	5.50	5.50	5.31	5.31	26200
1994-05-17	5.38	5.44	5.25	5.31	12000
1994-05-18	5.31	5.38	5.31	5.38	27000
1994-05-19	5.38	5.38	5.31	5.31	18200
1994-05-20	5.31	5.38	5.31	5.31	162800
1994-05-23	5.38	5.38	5.31	5.31	12600
1994-05-24	5.31	5.44	5.31	5.38	19600
1994-05-25	5.31	5.44	5.31	5.38	9000
1994-05-26	5.31	5.38	5.31	5.31	6400
1994-05-27	5.31	5.31	5.25	5.31	31000
1994-05-31	5.25	5.25	5.25	5.25	85800
1994-06-01	5.25	5.25	5.25	5.25	18600
1994-06-02	5.25	5.44	5.25	5.38	157400
1994-06-03	5.44	5.44	5.38	5.44	11800
1994-06-06	5.38	5.38	5.31	5.38	39000
1994-06-07	5.38	5.38	5.31	5.38	28200
1994-06-08	5.31	5.31	5.31	5.31	31800
1994-06-09	5.25	5.38	5.25	5.31	43000
1994-06-10	5.25	5.31	5.25	5.25	106600
1994-06-13	5.25	5.25	5.19	5.19	19200
1994-06-14	5.25	5.25	5.19	5.25	17200
1994-06-15	5.31	5.31	5.25	5.31	48600
1994-06-16	5.31	5.50	5.25	5.31	139800
1994-06-17	5.31	5.38	5.25	5.25	71800
1994-06-20	5.19	5.19	4.88	4.88	87400
1994-06-21	4.81	4.88	4.75	4.75	24000
1994-06-22	4.88	4.88	4.69	4.75	15200
1994-06-23	4.81	4.88	4.75	4.75	10200
1994-06-24	4.69	4.75	4.69	4.69	13000
1994-06-27	4.56	4.56	4.19	4.25	137600
1994-06-28	4.19	4.19	4.06	4.06	385600
1994-06-29	4.06	4.13	4.06	4.06	112200
1994-06-30	4.06	4.13	4.06	4.13	149000
1994-07-01	4.13	4.19	4.06	4.06	231200
1994-07-05	4.06	4.13	4.06	4.13	40600
1994-07-06	4.06	4.13	4.00	4.06	120800
1994-07-07	4.06	4.19	4.06	4.19	224600
1994-07-08	4.13	4.19	4.13	4.13	174400
1994-07-11	4.13	4.13	4.06	4.06	64600
1994-07-12	4.06	4.06	4.06	4.06	3400
1994-07-13	4.13	4.13	4.06	4.13	11400
1994-07-14	4.13	4.19	4.06	4.13	72600
1994-07-15	4.13	4.19	4.13	4.13	86400
1994-07-18	4.13	4.19	4.13	4.13	69000
1994-07-19	4.19	4.19	4.13	4.13	53000
1994-07-20	4.19	4.19	4.13	4.19	36800
1994-07-21	4.19	4.19	4.13	4.13	156400
1994-07-22	4.13	4.19	4.13	4.13	98400
1994-07-25	4.13	4.19	4.13	4.13	17400
1994-07-26	4.13	4.19	4.13	4.13	37000
1994-07-27	4.13	4.19	4.13	4.13	44000
1994-07-28	4.13	4.19	4.13	4.13	73000
1994-07-29	4.13	4.25	4.13	4.19	39600
1994-08-01	4.19	4.19	4.13	4.13	19000
1994-08-02	4.13	4.25	4.13	4.19	82200
1994-08-03	4.19	4.25	4.19	4.25	6000
1994-08-04	4.25	4.38	4.25	4.31	12000
1994-08-05	4.38	4.50	4.31	4.44	16600
1994-08-08	4.50	4.56	4.44	4.50	30400
1994-08-09	4.56	4.69	4.56	4.63	41400
1994-08-10	4.63	4.75	4.63	4.63	40600
1994-08-11	4.69	4.69	4.63	4.63	7200
1994-08-12	4.63	4.69	4.63	4.69	33800
1994-08-15	4.69	4.69	4.56	4.63	22000
1994-08-16	4.63	4.69	4.63	4.63	25400
1994-08-17	4.69	4.69	4.63	4.69	25200
1994-08-18	4.63	4.69	4.63	4.69	41000
1994-08-19	4.69	4.69	4.56	4.56	17600
1994-08-22	4.63	4.63	4.56	4.63	5600
1994-08-23	4.63	4.63	4.50	4.56	11400
1994-08-24	4.63	4.63	4.56	4.63	17800
1994-08-25	4.63	4.63	4.56	4.56	17800
1994-08-26	4.56	4.56	4.56	4.56	15400
1994-08-29	4.56	4.69	4.56	4.69	1800
1994-08-30	4.69	4.69	4.56	4.56	7000
1994-08-31	4.69	4.69	4.56	4.56	63400
1994-09-01	4.56	4.63	4.56	4.56	11400
1994-09-02	4.56	4.63	4.56	4.56	81600
1994-09-06	4.56	4.69	4.56	4.69	37000
1994-09-07	4.63	4.69	4.63	4.63	19200
1994-09-08	4.63	4.69	4.56	4.69	23400
1994-09-09	4.63	4.63	4.56	4.63	12600
1994-09-12	4.63	4.75	4.63	4.69	30000
1994-09-13	4.69	4.81	4.69	4.75	9600
1994-09-14	4.81	4.81	4.75	4.75	31800
1994-09-15	4.75	4.75	4.69	4.69	15600
1994-09-16	4.63	4.81	4.63	4.81	69600
1994-09-19	4.81	4.81	4.75	4.75	68200
1994-09-20	4.75	4.75	4.56	4.69	51600
1994-09-21	4.63	4.63	4.56	4.56	4400
1994-09-22	4.75	4.88	4.75	4.81	23400
1994-09-23	4.81	4.88	4.81	4.81	24400
1994-09-26	4.75	4.81	4.69	4.75	50000
1994-09-27	4.75	4.81	4.75	4.81	50200
1994-09-28	4.75	4.81	4.75	4.81	57400
1994-09-29	4.75	4.75	4.75	4.75	7000
1994-09-30	4.81	4.88	4.75	4.81	26600
1994-10-03	4.75	4.75	4.69	4.69	7000
1994-10-04	4.75	4.81	4.56	4.69	708000
1994-10-05	4.69	4.75	4.56	4.63	15800
1994-10-06	4.69	4.88	4.69	4.81	29200
1994-10-07	4.75	4.88	4.75	4.88	57200
1994-10-10	4.88	4.94	4.81	4.94	35400
1994-10-11	4.94	5.06	4.94	5.06	80600
1994-10-12	5.06	5.06	4.94	5.00	15400
1994-10-13	5.00	5.06	4.94	5.06	100200
1994-10-14	5.06	5.06	4.94	4.94	9400
1994-10-17	5.00	5.06	5.00	5.06	46000
1994-10-18	5.00	5.06	5.00	5.06	24200
1994-10-19	5.06	5.19	5.06	5.13	65000
1994-10-20	5.13	5.19	5.13	5.19	36600
1994-10-21	5.19	5.19	5.19	5.19	37400
1994-10-24	5.19	5.31	5.19	5.19	78000
1994-10-25	5.13	5.13	5.13	5.13	7200
1994-10-26	5.06	5.13	5.00	5.06	44600
1994-10-27	5.06	5.16	5.00	5.00	24200
1994-10-28	5.06	5.13	5.06	5.06	12600
1994-10-31	5.06	5.19	5.06	5.19	49400
1994-11-01	5.13	5.19	5.06	5.06	5800
1994-11-02	5.13	5.19	5.13	5.13	24400
1994-11-03	5.13	5.25	5.13	5.19	27600
1994-11-04	5.19	5.25	5.13	5.25	12000
1994-11-07	5.19	5.25	5.13	5.25	17200
1994-11-08	5.31	5.31	5.19	5.31	32400
1994-11-09	5.25	5.31	5.25	5.25	37400
1994-11-10	5.25	5.31	5.25	5.25	52600
1994-11-11	5.00	5.00	4.25	4.25	232000
1994-11-14	4.19	4.19	3.88	4.06	78800
1994-11-15	4.13	4.13	4.00	4.06	7000
1994-11-16	4.13	4.13	4.00	4.06	41600
1994-11-17	4.00	4.13	4.00	4.00	24600
1994-11-18	4.00	4.06	4.00	4.00	8200
1994-11-21	4.00	4.06	4.00	4.00	11400
1994-11-22	4.00	4.06	4.00	4.00	13000
1994-11-23	4.00	4.06	4.00	4.00	47800
1994-11-25	4.06	4.06	4.06	4.06	2000
1994-11-28	4.06	4.06	3.94	4.00	15800
1994-11-29	3.94	4.00	3.94	4.00	17800
1994-11-30	4.00	4.06	3.94	3.94	58800
1994-12-01	3.94	3.94	3.81	3.81	33800
1994-12-02	3.75	3.81	3.75	3.75	13400
1994-12-05	3.75	3.81	3.69	3.75	23200
1994-12-06	3.81	3.81	3.69	3.75	18000
1994-12-07	3.69	3.78	3.69	3.75	60200
1994-12-08	3.75	3.75	3.69	3.69	9600
1994-12-09	3.69	3.69	3.63	3.69	19600
1994-12-12	3.69	3.69	3.63	3.63	14600
1994-12-13	3.69	3.69	3.25	3.31	132000
1994-12-14	3.38	3.50	3.38	3.44	71400
1994-12-15	3.44	3.50	3.44	3.50	63400
1994-12-16	3.50	3.63	3.50	3.50	53600
1994-12-19	3.50	3.56	3.50	3.56	23800
1994-12-20	3.63	3.75	3.56	3.75	70200
1994-12-21	3.69	3.81	3.69	3.75	237000
1994-12-22	3.81	3.88	3.75	3.88	40200
1994-12-23	3.81	3.94	3.81	3.94	21200
1994-12-27	3.88	3.94	3.81	3.94	24800
1994-12-28	3.88	3.88	3.81	3.88	13400
1994-12-29	3.81	3.81	3.75	3.75	17200
1994-12-30	3.63	3.75	3.63	3.69	81600
1995-01-03	3.63	3.63	3.63	3.63	16600
1995-01-04	3.56	3.63	3.56	3.56	44200
1995-01-05	3.56	3.63	3.50	3.56	45600
1995-01-06	3.56	3.69	3.56	3.69	5800
1995-01-09	3.63	3.75	3.63	3.75	9800
1995-01-10	3.69	3.69	3.69	3.69	3000
1995-01-11	3.69	3.88	3.69	3.81	23400
1995-01-12	3.75	3.75	3.69	3.75	3600
1995-01-13	3.75	3.94	3.75	3.94	6200
1995-01-16	3.81	3.81	3.81	3.81	16800
1995-01-17	3.81	4.00	3.81	4.00	13000
1995-01-18	4.00	4.00	3.94	4.00	23800
1995-01-19	3.94	4.00	3.94	3.94	3200
1995-01-20	3.94	4.00	3.88	4.00	15800
1995-01-23	4.00	4.00	3.94	4.00	16600
1995-01-24	4.00	4.06	4.00	4.06	14800
1995-01-25	4.13	4.13	4.00	4.06	12000
1995-01-26	4.00	4.00	4.00	4.00	19000
1995-01-27	4.13	4.19	4.06	4.06	27200
1995-01-30	4.13	4.13	4.00	4.06	3800
1995-01-31	4.06	4.25	4.06	4.19	13200
1995-02-01	4.25	4.25	4.13	4.13	8000
1995-02-02	4.13	4.13	4.13	4.13	8200
1995-02-03	4.13	4.25	4.13	4.19	23000
1995-02-06	4.13	4.25	4.06	4.25	22400
1995-02-07	4.25	4.38	4.25	4.38	15400
1995-02-08	4.31	4.31	4.19	4.19	15000
1995-02-09	4.13	4.38	4.13	4.38	251800
1995-02-10	4.25	4.38	4.25	4.31	255000
1995-02-13	4.31	4.31	4.25	4.25	12200
1995-02-14	4.25	4.25	4.25	4.25	8600
1995-02-15	4.25	4.25	4.25	4.25	57400
1995-02-16	4.25	4.31	4.19	4.31	20200
1995-02-17	4.44	4.44	4.19	4.25	21600
1995-02-21	4.19	4.31	4.13	4.13	10000
1995-02-22	4.13	4.13	4.06	4.13	3000
1995-02-23	4.13	4.13	4.06	4.13	14200
1995-02-24	4.06	4.25	4.06	4.25	20000
1995-02-27	4.19	4.19	4.06	4.06	68600
1995-02-28	4.06	4.06	4.06	4.06	2000
1995-03-01	4.06	4.13	4.00	4.00	32000
1995-03-02	4.00	4.00	4.00	4.00	9200
1995-03-03	4.00	4.00	4.00	4.00	15600
1995-03-06	3.94	4.13	3.94	4.06	67400
1995-03-07	4.06	4.06	4.06	4.06	23400
1995-03-08	4.00	4.00	3.94	3.94	8600
1995-03-09	4.00	4.00	3.88	3.88	38800
1995-03-10	3.88	3.88	3.31	3.56	121400
1995-03-13	3.63	3.81	3.63	3.81	25600
1995-03-14	3.88	3.88	3.88	3.88	20400
1995-03-15	3.81	4.00	3.81	4.00	33000
1995-03-16	3.94	4.00	3.94	3.94	6400
1995-03-17	3.94	4.00	3.94	4.00	82600
1995-03-20	3.94	4.00	3.88	3.94	35200
1995-03-21	4.00	4.00	3.94	3.94	15400
1995-03-22	4.00	4.00	3.81	3.81	18600
1995-03-23	3.94	3.94	3.81	3.81	34800
1995-03-24	3.81	3.94	3.81	3.88	136600
1995-03-27	3.88	3.88	3.81	3.81	29800
1995-03-28	3.88	3.94	3.81	3.94	35800
1995-03-29	4.00	4.06	3.88	3.88	53800
1995-03-30	3.88	3.94	3.81	3.81	45200
1995-03-31	3.94	4.06	3.94	4.00	103400
1995-04-03	4.06	4.06	4.00	4.00	37000
1995-04-04	4.00	4.13	3.94	4.06	36000
1995-04-05	4.13	4.13	4.06	4.13	41600
1995-04-06	4.13	4.19	4.13	4.13	58800
1995-04-07	4.13	4.13	3.94	3.94	7200
1995-04-10	3.94	4.06	3.94	4.06	5800
1995-04-11	4.00	4.06	3.94	4.06	25400
1995-04-12	4.06	4.13	4.00	4.06	433800
1995-04-13	4.06	4.13	4.06	4.06	28400
1995-04-17	4.00	4.06	3.94	3.94	21800
1995-04-18	3.94	3.94	3.81	3.94	39000
1995-04-19	3.88	3.88	3.88	3.88	19600
1995-04-20	3.94	4.06	3.94	4.06	33000
1995-04-21	4.00	4.06	3.94	4.06	16600
1995-04-24	4.06	4.13	4.00	4.06	24200
1995-04-25	4.06	4.06	3.81	3.88	54200
1995-04-26	3.88	4.00	3.88	3.94	41400
1995-04-27	3.94	4.13	3.94	4.13	27600
1995-04-28	4.13	4.13	4.06	4.13	36400
1995-05-01	4.06	4.06	3.94	3.94	7000
1995-05-02	4.00	4.06	3.94	4.06	23400
1995-05-03	4.06	4.06	3.94	3.94	19400
1995-05-04	3.94	3.94	3.94	3.94	23400
1995-05-05	4.00	4.00	3.94	3.94	13200
1995-05-08	4.00	4.06	3.88	4.00	24800
1995-05-09	3.94	3.94	3.88	3.88	5200
1995-05-10	3.94	3.94	3.81	3.88	10600
1995-05-11	3.81	4.00	3.81	3.94	12800
1995-05-12	3.81	3.94	3.81	3.94	47800
1995-05-15	3.88	3.94	3.81	3.88	6200
1995-05-16	3.88	4.00	3.88	4.00	220600
1995-05-17	4.00	4.00	3.88	4.00	41400
1995-05-18	4.00	4.06	4.00	4.00	13000
1995-05-19	4.00	4.00	3.88	3.94	14600
1995-05-22	3.88	4.00	3.88	3.94	20400
1995-05-23	3.94	3.94	3.94	3.94	2800
1995-05-24	3.94	4.00	3.88	4.00	49600
1995-05-25	3.94	4.06	3.94	4.06	72800
1995-05-26	4.06	4.19	4.06	4.19	30200
1995-05-30	4.13	4.19	4.06	4.13	5800
1995-05-31	4.19	4.25	4.13	4.19	69400
1995-06-01	4.19	4.19	4.13	4.13	10800
1995-06-02	4.19	4.25	4.13	4.19	29600
1995-06-05	4.19	4.25	4.13	4.19	65800
1995-06-06	4.19	4.50	4.19	4.44	78600
1995-06-07	4.38	4.44	4.38	4.38	5600
1995-06-08	4.38	4.50	4.38	4.50	23800
1995-06-09	4.50	4.50	4.44	4.44	238000
1995-06-12	4.50	4.50	4.44	4.44	13800
1995-06-13	4.50	4.50	4.38	4.50	67800
1995-06-14	4.44	4.44	4.44	4.44	3400
1995-06-15	4.44	4.63	4.44	4.56	272800
1995-06-16	4.56	4.56	4.44	4.44	7200
1995-06-19	4.44	4.50	4.38	4.50	31400
1995-06-20	4.44	4.50	4.38	4.50	21200
1995-06-21	4.44	4.44	4.31	4.44	36800
1995-06-22	4.44	4.44	4.38	4.44	44400
1995-06-23	4.38	4.38	4.38	4.38	6000
1995-06-26	4.38	4.44	4.31	4.38	14400
1995-06-27	4.38	4.50	4.38	4.50	45600
1995-06-28	4.44	4.44	4.38	4.38	5400
1995-06-29	4.44	4.50	4.31	4.50	27600
1995-06-30	4.56	4.63	4.56	4.56	20400
1995-07-03	4.56	4.56	4.56	4.56	3600
1995-07-05	4.56	4.56	4.50	4.56	13200
1995-07-06	4.56	4.69	4.50	4.63	203800
1995-07-07	4.56	4.63	4.56	4.63	32200
1995-07-10	4.56	4.63	4.50	4.50	10000
1995-07-11	4.50	4.56	4.50	4.50	3200
1995-07-12	4.44	4.56	4.44	4.56	41000
1995-07-13	4.56	4.56	4.50	4.50	35600
1995-07-14	4.44	4.63	4.44	4.63	33600
1995-07-17	4.56	4.75	4.50	4.75	41600
1995-07-18	4.69	4.69	4.63	4.63	14200
1995-07-19	4.69	4.69	4.44	4.56	58800
1995-07-20	4.50	4.63	4.50	4.63	13600
1995-07-21	4.56	4.63	4.50	4.56	31200
1995-07-24	4.56	4.56	4.56	4.56	4200
1995-07-25	4.56	4.75	4.56	4.69	36600
1995-07-26	4.69	4.75	4.69	4.69	8400
1995-07-27	4.63	4.69	4.50	4.56	160000
1995-07-28	4.56	4.56	4.50	4.56	6000
1995-07-31	4.63	4.63	4.56	4.63	19600
1995-08-01	4.63	4.69	4.63	4.69	18200
1995-08-02	4.69	4.69	4.56	4.56	16200
1995-08-03	4.56	4.56	4.50	4.50	14200
1995-08-04	4.50	4.50	4.50	4.50	800
1995-08-07	4.50	4.50	4.50	4.50	6200
1995-08-08	4.50	4.50	4.50	4.50	27800
1995-08-09	4.50	4.50	4.50	4.50	6600
1995-08-10	4.50	4.50	4.50	4.50	4400
1995-08-11	4.44	4.44	4.38	4.38	226200
1995-08-14	4.31	4.31	4.25	4.25	111000
1995-08-15	4.25	4.25	4.13	4.13	2800
1995-08-16	4.13	4.44	4.13	4.31	43000
1995-08-17	4.25	4.25	4.13	4.19	20800
1995-08-18	4.13	4.19	4.13	4.13	324800
1995-08-21	4.13	4.13	4.13	4.13	561000
1995-08-22	4.06	4.19	4.06	4.19	3400
1995-08-23	4.25	4.25	4.19	4.19	12000
1995-08-24	4.19	4.19	4.19	4.19	23200
1995-08-25	4.19	4.19	4.13	4.13	6600
1995-08-28	4.00	4.69	4.00	4.69	166600
1995-08-29	4.56	4.56	4.44	4.56	39400
1995-08-30	4.63	4.63	4.50	4.63	32400
1995-08-31	4.69	4.69	4.63	4.63	14400
1995-09-01	4.63	4.69	4.50	4.69	45200
1995-09-05	4.69	4.69	4.63	4.63	77600
1995-09-06	4.56	4.63	4.44	4.50	14800
1995-09-07	4.44	4.56	4.44	4.50	6000
1995-09-08	4.50	4.56	4.50	4.50	5200
1995-09-11	4.50	4.50	4.38	4.44	38000
1995-09-12	4.44	4.63	4.44	4.56	26800
1995-09-13	4.50	4.50	4.25	4.31	145000
1995-09-14	4.38	4.56	4.38	4.50	19800
1995-09-15	4.50	4.50	4.38	4.38	7000
1995-09-18	4.50	4.50	4.31	4.38	42400
1995-09-19	4.44	4.44	4.31	4.31	8000
1995-09-20	4.44	4.56	4.44	4.50	37200
1995-09-21	4.44	4.44	4.38	4.38	6400
1995-09-22	4.31	4.44	4.31	4.38	19800
1995-09-25	4.44	4.44	4.31	4.38	12400
1995-09-26	4.38	4.38	4.31	4.31	7800
1995-09-27	4.25	4.25	4.06	4.06	16800
1995-09-28	4.13	4.31	4.13	4.31	6400
1995-09-29	4.38	4.44	4.38	4.44	2800
1995-10-02	4.44	4.44	4.38	4.38	63600
1995-10-03	4.38	4.38	4.25	4.38	20400
1995-10-04	4.38	4.44	4.25	4.25	10800
1995-10-05	4.19	4.25	4.19	4.25	39600
1995-10-06	4.19	4.31	4.06	4.13	20000
1995-10-09	4.00	4.06	4.00	4.00	8200
1995-10-10	3.94	4.00	3.94	4.00	20000
1995-10-11	4.00	4.06	3.94	4.06	38000
1995-10-12	4.00	4.25	3.94	4.13	194000
1995-10-13	4.13	4.25	4.13	4.25	10800
1995-10-16	4.25	4.31	4.19	4.25	6000
1995-10-17	4.31	4.31	4.25	4.31	9800
1995-10-18	4.38	4.38	4.13	4.13	4200
1995-10-19	4.06	4.06	4.06	4.06	1600
1995-10-20	4.06	4.06	4.00	4.06	6400
1995-10-23	4.06	4.06	4.00	4.00	8800
1995-10-24	4.06	4.13	4.06	4.13	15200
1995-10-25	4.06	4.19	4.00	4.13	54600
1995-10-26	4.13	4.13	4.00	4.00	14200
1995-10-27	4.00	4.00	4.00	4.00	400
1995-10-30	4.00	4.00	4.00	4.00	23000
1995-10-31	4.00	4.19	4.00	4.00	64800
1995-11-01	4.00	4.00	4.00	4.00	1400
1995-11-02	4.00	4.06	4.00	4.00	19200
1995-11-03	4.25	4.31	4.13	4.13	24400
1995-11-06	4.06	4.06	4.06	4.06	3000
1995-11-07	4.13	4.13	4.00	4.00	108600
1995-11-08	4.00	4.00	4.00	4.00	600
1995-11-09	4.00	4.19	4.00	4.06	42400
1995-11-10	4.13	4.25	4.13	4.25	13400
1995-11-13	4.19	4.25	4.19	4.19	9800
1995-11-14	4.19	4.19	4.00	4.06	41800
1995-11-15	4.00	4.06	4.00	4.00	56400
1995-11-16	4.13	4.13	4.00	4.00	6000
1995-11-17	4.00	4.00	3.94	3.94	2800
1995-11-20	4.00	4.00	4.00	4.00	23600
1995-11-21	3.94	4.06	3.94	4.00	36600
1995-11-22	4.06	4.06	4.00	4.00	8400
1995-11-24	4.00	4.19	4.00	4.13	27000
1995-11-27	4.06	4.06	4.00	4.00	13400
1995-11-28	4.06	4.06	3.94	3.94	4200
1995-11-29	4.00	4.06	3.94	4.06	14000
1995-11-30	4.00	4.00	4.00	4.00	8000
1995-12-01	4.00	4.06	4.00	4.00	7800
1995-12-04	4.06	4.06	4.00	4.00	12400
1995-12-05	4.00	4.06	4.00	4.00	24400
1995-12-06	4.00	4.06	3.94	4.00	17200
1995-12-07	4.06	4.13	4.00	4.06	27600
1995-12-08	4.00	4.13	4.00	4.00	23200
1995-12-11	4.00	4.00	4.00	4.00	23000
1995-12-12	4.00	4.13	4.00	4.00	52000
1995-12-13	4.06	4.13	4.00	4.06	15400
1995-12-14	4.06	4.06	4.00	4.00	16000
1995-12-15	4.00	4.13	4.00	4.13	22600
1995-12-18	4.13	4.25	4.13	4.13	74600
1995-12-19	4.19	4.19	4.13	4.13	22400
1995-12-20	4.13	4.25	4.13	4.13	80400
1995-12-21	4.13	4.38	4.06	4.38	75000
1995-12-22	4.38	4.75	4.38	4.75	80400
1995-12-26	4.88	4.88	4.69	4.69	31600
1995-12-27	4.69	4.69	4.69	4.69	13800
1995-12-28	4.69	4.69	4.50	4.63	22800
1995-12-29	4.63	4.75	4.63	4.69	27200
1996-01-02	4.69	4.69	4.63	4.63	9800
1996-01-03	4.56	4.63	4.44	4.63	18800
1996-01-04	4.56	4.69	4.56	4.63	25000
1996-01-05	4.63	4.69	4.56	4.69	17600
1996-01-08	4.75	4.75	4.69	4.75	11200
1996-01-09	4.75	4.75	4.69	4.69	132400
1996-01-10	4.63	4.69	4.56	4.69	61200
1996-01-11	4.63	4.69	4.63	4.63	9200
1996-01-12	4.63	4.81	4.63	4.81	50000
1996-01-15	4.75	4.75	4.69	4.75	5200
1996-01-16	4.75	4.81	4.69	4.75	22000
1996-01-17	4.69	4.75	4.63	4.75	64000
1996-01-18	4.75	4.94	4.75	4.81	140000
1996-01-19	4.81	4.81	4.56	4.69	36000
1996-01-22	4.63	4.63	4.50	4.56	26400
1996-01-23	4.50	4.63	4.50	4.56	14800
1996-01-24	4.56	4.69	4.44	4.63	57800
1996-01-25	4.56	4.56	4.50	4.50	11600
1996-01-26	4.56	4.75	4.50	4.75	35200
1996-01-29	4.69	4.88	4.69	4.88	116600
1996-01-30	4.94	5.69	4.88	5.38	409600
1996-01-31	5.75	6.13	5.50	5.94	478600
1996-02-01	6.13	6.38	6.00	6.19	601000
1996-02-02	6.13	6.31	6.13	6.19	162400
1996-02-05	6.13	6.13	5.94	5.94	144600
1996-02-06	5.94	6.06	5.81	5.88	64800
1996-02-07	5.94	5.94	5.63	5.81	95200
1996-02-08	5.75	6.00	5.75	6.00	246200
1996-02-09	6.00	6.19	5.94	6.13	90400
1996-02-12	6.06	6.31	6.00	6.25	139800
1996-02-13	6.19	6.50	6.19	6.44	207800
1996-02-14	6.44	6.56	6.38	6.56	129600
1996-02-15	6.63	6.69	6.44	6.44	69400
1996-02-16	6.38	6.44	6.31	6.38	34800
1996-02-20	6.31	6.44	6.25	6.31	77400
1996-02-21	6.25	6.31	6.13	6.31	46800
1996-02-22	6.25	6.44	6.25	6.31	114200
1996-02-23	6.38	6.38	6.25	6.38	42600
1996-02-26	6.38	6.44	6.25	6.25	66600
1996-02-27	6.25	6.25	5.88	5.88	63600
1996-02-28	5.88	6.25	5.88	6.13	120400
1996-02-29	6.13	6.25	6.13	6.19	30600
1996-03-01	6.19	6.19	6.13	6.13	13800
1996-03-04	6.06	6.19	6.06	6.19	16200
1996-03-05	6.19	6.19	6.06	6.19	8800
1996-03-06	6.06	6.06	5.94	5.94	35800
1996-03-07	6.00	6.13	6.00	6.13	51200
1996-03-08	6.06	6.06	5.88	5.88	161000
1996-03-11	5.81	6.06	5.81	6.06	36400
1996-03-12	6.00	6.13	6.00	6.13	51600
1996-03-13	6.13	6.63	6.13	6.63	89200
1996-03-14	6.69	6.69	6.44	6.50	462400
1996-03-15	6.56	6.63	6.44	6.50	162600
1996-03-18	6.50	6.50	6.25	6.38	155800
1996-03-19	6.38	6.50	6.38	6.44	59200
1996-03-20	6.38	6.50	6.38	6.50	44200
1996-03-21	6.44	6.69	6.44	6.69	404200
1996-03-22	6.75	7.00	6.75	7.00	148000
1996-03-25	7.00	7.00	6.75	6.88	46000
1996-03-26	6.81	6.94	6.75	6.94	77600
1996-03-27	6.88	6.94	6.75	6.81	48400
1996-03-28	6.75	6.81	6.69	6.75	14200
1996-03-29	6.75	6.88	6.69	6.75	45000
1996-04-01	6.88	6.94	6.81	6.88	10400
1996-04-02	6.75	6.94	6.75	6.88	52400
1996-04-03	6.94	6.94	6.75	6.94	27200
1996-04-04	6.88	6.88	6.81	6.88	17800
1996-04-08	6.81	6.88	6.75	6.75	36400
1996-04-09	6.69	6.81	6.56	6.69	35200
1996-04-10	6.75	6.94	6.69	6.88	36000
1996-04-11	6.94	7.00	6.81	6.81	32200
1996-04-12	6.88	7.00	6.75	6.94	25000
1996-04-15	7.00	7.00	6.88	7.00	92400
1996-04-16	6.94	7.19	6.88	7.19	217000
1996-04-17	7.19	7.31	7.00	7.06	460600
1996-04-18	7.06	7.06	6.81	6.81	62200
1996-04-19	6.75	6.88	6.63	6.63	56200
1996-04-22	6.63	6.75	6.63	6.63	64000
1996-04-23	6.63	6.81	6.63	6.75	13000
1996-04-24	6.81	6.88	6.19	6.31	169400
1996-04-25	6.44	6.81	6.38	6.81	98000
1996-04-26	6.81	6.94	6.81	6.81	56400
1996-04-29	6.75	6.75	6.56	6.63	35200
1996-04-30	6.75	6.75	6.56	6.56	17400
1996-05-01	6.50	6.56	6.38	6.50	24000
1996-05-02	6.50	6.81	6.50	6.81	58600
1996-05-03	6.81	6.81	6.50	6.69	26000
1996-05-06	6.75	6.75	6.69	6.75	34600
1996-05-07	6.69	6.75	6.69	6.75	42400
1996-05-08	6.69	6.69	6.50	6.69	40200
1996-05-09	6.44	6.94	6.38	6.75	341600
1996-05-10	6.94	6.94	6.75	6.75	123200
1996-05-13	6.75	6.81	6.69	6.69	107600
1996-05-14	6.63	6.75	6.50	6.56	32600
1996-05-15	6.63	6.75	6.50	6.56	60000
1996-05-16	6.63	6.63	6.50	6.50	41800
1996-05-17	6.56	6.63	6.50	6.56	242800
1996-05-20	6.56	6.69	6.44	6.63	1244600
1996-05-21	6.75	7.06	6.69	6.88	722000
1996-05-22	6.81	6.88	6.69	6.75	104200
1996-05-23	7.00	7.00	6.31	6.38	538400
1996-05-24	6.31	6.50	6.25	6.44	207200
1996-05-28	6.44	6.44	6.25	6.31	351600
1996-05-29	6.31	6.44	6.25	6.38	74800
1996-05-30	6.31	6.38	6.25	6.25	39800
1996-05-31	6.19	6.31	6.00	6.31	137400
1996-06-03	6.19	6.19	5.94	6.00	82000
1996-06-04	6.06	6.13	5.94	5.94	94800
1996-06-05	6.00	6.19	6.00	6.19	103000
1996-06-06	6.13	6.31	6.06	6.19	89800
1996-06-07	6.13	6.25	6.06	6.25	40400
1996-06-10	6.25	6.31	6.19	6.25	106800
1996-06-11	6.25	6.31	6.13	6.19	27800
1996-06-12	6.13	6.19	6.06	6.06	31800
1996-06-13	6.13	6.19	6.00	6.06	62000
1996-06-14	6.06	6.13	5.75	5.81	126000
1996-06-17	5.75	5.94	5.75	5.81	47000
1996-06-18	5.88	5.94	5.81	5.81	39600
1996-06-19	5.75	5.81	5.75	5.75	17200
1996-06-20	5.75	5.88	5.75	5.88	39000
1996-06-21	5.88	5.94	5.75	5.75	23200
1996-06-24	5.75	5.75	5.69	5.69	25400
1996-06-25	5.75	5.75	5.69	5.75	78400
1996-06-26	5.69	5.69	5.44	5.63	60600
1996-06-27	5.63	5.63	5.50	5.56	29600
1996-06-28	5.69	5.75	5.63	5.69	75400
1996-07-01	5.75	5.75	5.56	5.56	15800
1996-07-02	5.56	5.69	5.56	5.69	14600
1996-07-03	5.63	5.69	5.56	5.56	34200
1996-07-08	5.69	5.69	5.50	5.50	22200
1996-07-09	5.44	5.44	5.31	5.31	41600
1996-07-10	5.38	5.38	5.13	5.38	334800
1996-07-11	5.56	5.56	5.25	5.25	69000
1996-07-12	5.25	5.31	5.25	5.25	96600
1996-07-15	5.25	5.56	5.25	5.44	250200
1996-07-16	5.44	5.88	5.25	5.88	192400
1996-07-17	5.75	5.75	5.50	5.56	35800
1996-07-18	5.56	5.88	5.50	5.88	133400
1996-07-19	5.88	5.94	5.75	5.94	151400
1996-07-22	5.88	5.88	5.75	5.81	151600
1996-07-23	5.81	5.81	5.56	5.69	168600
1996-07-24	5.63	5.63	5.44	5.56	266600
1996-07-25	5.63	5.69	5.63	5.69	29000
1996-07-26	5.75	5.88	5.63	5.88	98000
1996-07-29	5.75	5.81	5.63	5.69	27400
1996-07-30	5.69	5.69	5.56	5.69	11800
1996-07-31	5.75	5.88	5.69	5.81	116000
1996-08-01	5.81	5.88	5.75	5.75	24600
1996-08-02	5.81	5.88	5.69	5.75	244800
1996-08-05	5.81	5.94	5.75	5.88	130400
1996-08-06	5.94	6.31	5.88	6.31	132000
1996-08-07	6.44	6.44	6.25	6.31	126200
1996-08-08	6.31	6.31	6.13	6.19	58000
1996-08-09	6.19	6.25	5.81	6.19	63400
1996-08-12	6.25	6.25	6.13	6.25	41000
1996-08-13	6.00	6.13	5.75	5.94	1782800
1996-08-14	5.81	6.00	5.81	5.94	160800
1996-08-15	6.00	6.00	5.88	5.94	86400
1996-08-16	6.00	6.00	5.75	5.94	234000
1996-08-19	6.00	6.00	5.94	6.00	188400
1996-08-20	6.06	6.06	5.88	5.88	66400
1996-08-21	5.94	5.94	5.88	5.88	24600
1996-08-22	5.94	5.94	5.88	5.94	53800
1996-08-23	5.88	6.00	5.88	5.94	79600
1996-08-26	5.88	5.94	5.81	5.81	43400
1996-08-27	5.81	5.81	5.75	5.81	92200
1996-08-28	5.75	5.81	5.75	5.81	28800
1996-08-29	5.81	5.94	5.75	5.75	139800
1996-08-30	5.81	5.88	5.81	5.88	129400
1996-09-03	5.94	5.94	5.88	5.94	126800
1996-09-04	5.88	5.94	5.88	5.94	33800
1996-09-05	6.50	6.63	6.19	6.19	683000
1996-09-06	6.25	6.44	6.13	6.38	873400
1996-09-09	6.56	6.56	6.31	6.31	396000
1996-09-10	6.31	6.38	6.25	6.31	355400
1996-09-11	6.38	6.38	6.25	6.31	325800
1996-09-12	6.25	6.38	6.25	6.38	202600
1996-09-13	6.38	6.44	6.31	6.38	186600
1996-09-16	6.31	6.31	6.06	6.19	319400
1996-09-17	6.13	6.31	6.06	6.25	298800
1996-09-18	6.19	6.19	6.00	6.06	258400
1996-09-19	6.06	6.06	6.00	6.00	148000
1996-09-20	6.00	6.06	5.94	5.94	116600
1996-09-23	5.94	5.94	5.81	5.81	40800
1996-09-24	5.81	6.00	5.81	5.94	106000
1996-09-25	5.94	6.06	5.94	6.00	23400
1996-09-26	6.06	6.13	6.00	6.00	63400
1996-09-27	6.00	6.13	6.00	6.13	58200
1996-09-30	4.63	4.81	4.50	4.69	142600
1996-10-01	4.69	4.69	4.50	4.56	93000
1996-10-02	4.63	4.69	4.56	4.63	113200
1996-10-03	4.63	4.63	4.44	4.44	97800
1996-10-04	4.31	4.56	4.31	4.50	368200
1996-10-07	4.50	4.56	4.44	4.50	115800
1996-10-08	4.50	4.69	4.50	4.63	59600
1996-10-09	4.63	4.81	4.56	4.69	152400
1996-10-10	4.69	5.19	4.69	5.13	233800
1996-10-11	5.19	5.19	5.00	5.13	60600
1996-10-14	5.06	5.13	4.88	4.88	111400
1996-10-15	5.00	5.19	5.00	5.00	129600
1996-10-16	5.00	5.13	5.00	5.06	47600
1996-10-17	5.06	5.19	5.06	5.13	80200
1996-10-18	5.06	5.19	5.06	5.19	44600
1996-10-21	5.13	5.19	5.13	5.13	62400
1996-10-22	5.13	5.19	5.06	5.06	32400
1996-10-23	5.06	5.06	5.06	5.06	16600
1996-10-24	5.06	5.13	5.00	5.00	50000
1996-10-25	5.00	5.06	4.88	5.06	53600
1996-10-28	5.00	5.00	4.81	4.81	28000
1996-10-29	4.81	5.00	4.75	5.00	41400
1996-10-30	4.94	4.94	4.88	4.88	25000
1996-10-31	4.88	4.94	4.88	4.88	52200
1996-11-01	4.88	4.94	4.88	4.88	57800
1996-11-04	4.81	4.94	4.81	4.88	30400
1996-11-05	4.94	4.94	4.88	4.94	23600
1996-11-06	4.88	4.94	4.88	4.88	49000
1996-11-07	4.88	4.94	4.88	4.88	35200
1996-11-08	4.94	4.94	4.88	4.88	21800
1996-11-11	4.94	4.94	4.88	4.88	35600
1996-11-12	4.88	4.94	4.81	4.81	63400
1996-11-13	4.88	4.88	4.81	4.88	27000
1996-11-14	4.88	4.94	4.81	4.81	69800
1996-11-15	4.88	4.94	4.81	4.88	103800
1996-11-18	4.94	5.00	4.94	5.00	337600
1996-11-19	5.00	5.06	4.94	4.94	40000
1996-11-20	4.94	5.00	4.94	5.00	59000
1996-11-21	4.94	5.00	4.81	4.88	59200
1996-11-22	4.94	5.00	4.88	5.00	96600
1996-11-25	5.00	5.00	4.94	4.94	15800
1996-11-26	4.94	5.00	4.94	4.94	55600
1996-11-27	5.00	5.00	4.94	4.94	8800
1996-11-29	4.94	5.00	4.88	4.88	56800
1996-12-02	4.88	4.94	4.81	4.81	80800
1996-12-03	4.81	4.94	4.81	4.94	60800
1996-12-04	4.94	5.00	4.94	4.94	105600
1996-12-05	4.94	5.00	4.88	4.88	28200
1996-12-06	4.69	4.88	4.63	4.88	86800
1996-12-09	4.88	4.88	4.81	4.88	37600
1996-12-10	4.81	4.94	4.81	4.88	14800
1996-12-11	4.81	4.88	4.81	4.88	51800
1996-12-12	4.81	4.94	4.81	4.88	66600
1996-12-13	4.88	4.88	4.88	4.88	11000
1996-12-16	4.88	4.88	4.81	4.81	28400
1996-12-17	4.81	4.81	4.81	4.81	32400
1996-12-18	4.81	4.88	4.81	4.81	42800
1996-12-19	4.81	5.00	4.81	4.94	44400
1996-12-20	4.88	5.00	4.88	4.94	98600
1996-12-23	4.88	5.00	4.88	4.94	135000
1996-12-24	4.94	4.94	4.94	4.94	15800
1996-12-26	4.94	5.00	4.94	5.00	8800
1996-12-27	5.00	5.00	4.94	5.00	5800
1996-12-30	4.94	5.00	4.88	4.94	100000
1996-12-31	4.94	5.06	4.94	5.06	124200
1997-01-02	4.94	5.00	4.94	5.00	79400
1997-01-03	5.06	5.06	5.00	5.00	99400
1997-01-06	5.00	5.06	5.00	5.00	79800
1997-01-07	5.00	5.13	5.00	5.13	132000
1997-01-08	5.06	5.13	5.06	5.06	40200
1997-01-09	5.06	5.19	5.06	5.19	79600
1997-01-10	5.19	5.38	5.13	5.25	95400
1997-01-13	5.25	5.50	5.25	5.44	77000
1997-01-14	5.44	5.50	5.25	5.31	20600
1997-01-15	5.38	5.38	5.31	5.38	9200
1997-01-16	5.38	5.38	5.31	5.38	25600
1997-01-17	5.31	5.38	5.31	5.31	9400
1997-01-20	5.31	5.50	5.31	5.44	53000
1997-01-21	5.38	5.44	5.38	5.38	29800
1997-01-22	5.38	5.44	5.38	5.38	7600
1997-01-23	5.38	5.44	5.38	5.38	16800
1997-01-24	5.38	5.44	5.38	5.38	8200
1997-01-27	5.44	5.56	5.44	5.44	55400
1997-01-28	5.50	5.56	5.38	5.56	76400
1997-01-29	5.56	5.56	5.50	5.56	29600
1997-01-30	5.56	5.56	5.50	5.56	37200
1997-01-31	5.63	5.81	5.63	5.75	106400
1997-02-03	5.69	6.00	5.69	6.00	75400
1997-02-04	6.06	6.19	6.06	6.13	51400
1997-02-05	6.13	6.19	6.13	6.19	14000
1997-02-06	6.19	6.19	6.00	6.06	61000
1997-02-07	6.06	6.13	5.88	5.94	21400
1997-02-10	6.00	6.13	6.00	6.13	23600
1997-02-11	6.13	6.25	6.13	6.25	105000
1997-02-12	6.31	6.38	6.25	6.31	94000
1997-02-13	6.25	6.50	6.25	6.50	95600
1997-02-14	6.50	6.63	6.44	6.50	172400
1997-02-18	6.50	6.56	6.31	6.31	289200
1997-02-19	6.38	6.38	6.13	6.25	30600
1997-02-20	6.19	6.38	6.19	6.19	46000
1997-02-21	6.25	6.25	6.13	6.13	29400
1997-02-24	6.06	6.06	5.94	5.94	15800
1997-02-25	5.94	6.06	5.94	5.94	21400
1997-02-26	5.94	6.00	5.94	6.00	6000
1997-02-27	5.94	6.00	5.94	6.00	7200
1997-02-28	5.94	5.94	5.81	5.81	29600
1997-03-03	5.88	5.88	5.81	5.88	4400
1997-03-04	5.81	5.81	5.75	5.81	13000
1997-03-05	5.69	5.69	5.63	5.69	32400
1997-03-06	5.69	5.69	5.69	5.69	78000
1997-03-07	5.63	5.69	5.56	5.56	13000
1997-03-10	5.63	5.69	5.50	5.69	61400
1997-03-11	5.75	5.81	5.75	5.81	28400
1997-03-12	5.75	5.88	5.75	5.88	54800
1997-03-13	5.94	5.94	5.88	5.94	52800
1997-03-14	6.00	6.00	5.69	5.69	30400
1997-03-17	5.63	5.81	5.63	5.81	62400
1997-03-18	5.88	5.88	5.81	5.88	86200
1997-03-19	5.94	6.06	5.88	6.00	33200
1997-03-20	6.06	6.06	6.06	6.06	4800
1997-03-21	6.13	6.13	6.00	6.00	112600
1997-03-24	6.06	6.06	5.94	5.94	26800
1997-03-25	5.88	5.88	5.81	5.81	6200
1997-03-26	5.75	5.81	5.69	5.81	7400
1997-03-27	5.81	5.81	5.63	5.63	49600
1997-03-31	5.50	5.50	5.25	5.31	18400
1997-04-01	5.38	5.38	5.31	5.31	7000
1997-04-02	5.38	5.38	5.25	5.31	91000
1997-04-03	5.31	5.38	5.25	5.31	25000
1997-04-04	5.31	5.38	5.25	5.38	15800
1997-04-07	5.44	5.69	5.44	5.56	45200
1997-04-08	5.56	5.56	5.56	5.56	3400
1997-04-09	5.56	5.56	5.44	5.44	36200
1997-04-10	5.44	5.50	5.31	5.50	47200
1997-04-11	5.44	5.50	5.38	5.38	2200
1997-04-14	5.38	5.44	5.25	5.31	35600
1997-04-15	5.25	5.25	5.06	5.06	62000
1997-04-16	5.19	5.19	5.13	5.13	28800
1997-04-17	5.13	5.19	5.06	5.13	72800
1997-04-18	5.13	5.25	5.13	5.19	15600
1997-04-21	5.25	5.38	5.25	5.38	36800
1997-04-22	5.31	5.31	5.25	5.25	94400
1997-04-23	5.19	5.25	5.19	5.25	26400
1997-04-24	5.19	5.25	5.19	5.19	28600
1997-04-25	5.19	5.25	5.00	5.25	672400
1997-04-28	5.19	5.19	5.13	5.13	9400
1997-04-29	5.06	5.13	5.06	5.06	11000
1997-04-30	5.06	5.13	4.94	4.94	13800
1997-05-01	4.88	4.94	4.88	4.94	31400
1997-05-02	4.94	4.94	4.81	4.88	85800
1997-05-05	5.00	5.00	4.88	4.88	54000
1997-05-06	4.88	4.88	4.81	4.88	26400
1997-05-07	5.00	5.13	4.94	4.94	224800
1997-05-08	5.00	5.00	4.94	4.94	52600
1997-05-09	4.94	5.00	4.94	5.00	6600
1997-05-12	4.94	5.00	4.94	5.00	46000
1997-05-13	4.94	5.00	4.94	5.00	42800
1997-05-14	5.00	5.00	4.94	5.00	152400
1997-05-15	5.00	5.00	4.88	4.88	21800
1997-05-16	4.94	4.94	4.94	4.94	4600
1997-05-19	4.88	5.00	4.88	5.00	26200
1997-05-20	5.00	5.00	4.94	4.94	60600
1997-05-21	4.94	5.19	4.94	5.13	565400
1997-05-22	5.19	5.19	5.06	5.19	40200
1997-05-23	5.13	5.19	5.13	5.19	44400
1997-05-27	5.19	5.19	5.13	5.13	10400
1997-05-28	5.13	5.19	5.13	5.19	70200
1997-05-29	5.25	5.25	5.13	5.19	31000
1997-05-30	5.13	5.19	5.13	5.19	5200
1997-06-02	5.13	5.31	5.13	5.19	8400
1997-06-03	5.25	5.25	5.19	5.19	7200
1997-06-04	5.19	5.25	5.19	5.19	2400
1997-06-05	5.19	5.19	5.00	5.13	724400
1997-06-06	5.19	5.31	5.13	5.31	63000
1997-06-09	5.25	5.31	5.25	5.25	13000
1997-06-10	5.25	5.31	5.19	5.25	20200
1997-06-11	5.25	5.25	5.19	5.25	15200
1997-06-12	5.25	5.25	5.19	5.25	24400
1997-06-13	5.25	5.31	5.19	5.31	46800
1997-06-16	5.31	5.38	5.31	5.38	18400
1997-06-17	5.44	5.56	5.44	5.50	21200
1997-06-18	5.50	5.69	5.50	5.69	36000
1997-06-19	5.69	5.75	5.69	5.75	30600
1997-06-20	5.81	5.88	5.63	5.75	34600
1997-06-23	5.69	5.81	5.69	5.75	27800
1997-06-24	5.81	5.88	5.78	5.81	34600
1997-06-25	5.81	5.91	5.81	5.91	24200
1997-06-26	5.94	6.22	5.94	6.19	61000
1997-06-27	6.19	6.41	6.19	6.41	70000
1997-06-30	6.31	6.38	6.25	6.31	74200
1997-07-01	6.38	6.44	6.31	6.31	68600
1997-07-02	6.31	6.38	6.31	6.38	30000
1997-07-03	6.34	6.41	6.31	6.41	28000
1997-07-07	6.34	6.41	6.31	6.34	51600
1997-07-08	6.38	6.41	6.34	6.38	50800
1997-07-09	6.31	6.38	6.31	6.38	43200
1997-07-10	6.38	6.44	6.31	6.38	20600
1997-07-11	6.38	6.41	6.31	6.41	20000
1997-07-14	6.38	6.38	6.38	6.38	26400
1997-07-15	6.38	6.41	6.38	6.38	56600
1997-07-16	6.41	6.41	6.38	6.38	9400
1997-07-17	6.38	6.41	6.38	6.38	40000
1997-07-18	6.38	6.47	6.38	6.41	40600
1997-07-21	6.41	6.44	6.38	6.44	17800
1997-07-22	6.44	6.50	6.38	6.38	31000
1997-07-23	6.41	6.41	6.22	6.28	19400
1997-07-24	6.25	6.31	6.22	6.25	15800
1997-07-25	6.22	6.25	6.19	6.25	19800
1997-07-28	6.25	6.31	6.19	6.25	26600
1997-07-29	6.34	6.50	6.31	6.50	75400
1997-07-30	6.59	7.50	6.59	7.38	329200
1997-07-31	7.38	8.06	7.28	7.63	232000
1997-08-01	7.63	7.75	7.38	7.53	77000
1997-08-04	7.69	8.09	7.69	7.94	194000
1997-08-05	7.97	8.00	7.88	7.94	38200
1997-08-06	7.97	8.31	7.84	8.25	169200
1997-08-07	8.41	9.13	8.41	8.88	358400
1997-08-08	8.84	8.84	8.38	8.44	179600
1997-08-11	8.31	8.44	8.28	8.31	75600
1997-08-12	8.19	8.25	7.94	7.94	78800
1997-08-13	8.09	8.09	7.94	7.94	40600
1997-08-14	7.94	8.13	7.94	8.09	104400
1997-08-15	8.03	8.09	7.88	7.88	23200
1997-08-18	7.81	7.84	7.63	7.66	17200
1997-08-19	7.75	8.13	7.75	8.13	128200
1997-08-20	8.13	8.22	7.97	8.19	49800
1997-08-21	8.19	8.31	8.19	8.31	40000
1997-08-22	8.31	8.31	8.09	8.13	36800
1997-08-25	8.31	8.63	8.31	8.63	169200
1997-08-26	8.63	8.63	8.47	8.50	60800
1997-08-27	8.50	8.50	8.44	8.47	55600
1997-08-28	8.47	8.50	8.44	8.50	66000
1997-08-29	8.50	8.50	8.25	8.28	46000
1997-09-02	8.31	8.50	8.25	8.50	77600
1997-09-03	8.44	8.50	8.22	8.28	38800
1997-09-04	8.31	8.47	8.31	8.38	35800
1997-09-05	8.44	8.44	8.38	8.44	11400
1997-09-08	8.53	8.66	8.44	8.53	210200
1997-09-09	8.59	8.63	8.53	8.56	52400
1997-09-10	8.59	9.13	8.56	8.78	124800
1997-09-11	8.84	8.88	8.69	8.72	122200
1997-09-12	8.75	8.88	8.72	8.75	111800
1997-09-15	8.88	8.91	8.69	8.75	66600
1997-09-16	8.75	8.75	8.56	8.56	71000
1997-09-17	8.63	8.72	8.53	8.63	147200
1997-09-18	8.69	8.69	8.63	8.63	65600
1997-09-19	8.66	8.72	8.63	8.69	63200
1997-09-22	8.56	8.63	8.31	8.41	23600
1997-09-23	8.41	8.69	8.34	8.69	83000
1997-09-24	8.63	8.69	8.53	8.56	55600
1997-09-25	8.56	8.69	8.56	8.69	26600
1997-09-26	8.72	9.00	8.72	9.00	67200
1997-09-29	8.97	9.00	8.75	8.75	66000
1997-09-30	8.78	8.97	8.69	8.81	58800
1997-10-01	8.81	8.88	8.72	8.75	34800
1997-10-02	8.88	9.00	8.78	8.97	106000
1997-10-03	8.97	9.13	8.88	8.88	48000
1997-10-06	8.97	9.44	8.94	9.31	86200
1997-10-07	9.28	9.94	9.25	9.94	57000
1997-10-08	9.94	9.97	9.41	9.56	71400
1997-10-09	9.63	9.63	9.44	9.50	41200
1997-10-10	9.38	9.44	8.88	8.97	101200
1997-10-13	9.00	9.25	8.88	9.25	142200
1997-10-14	9.25	9.25	9.00	9.00	30000
1997-10-15	9.00	9.06	8.94	9.00	39600
1997-10-16	9.06	9.16	9.00	9.03	41400
1997-10-17	9.06	9.06	9.00	9.00	72000
1997-10-20	9.06	9.28	9.06	9.22	33000
1997-10-21	9.16	9.25	9.16	9.25	39800
1997-10-22	9.25	9.25	8.94	9.00	41000
1997-10-23	8.97	8.97	8.19	8.69	72800
1997-10-24	8.78	8.81	8.69	8.81	44200
1997-10-27	8.81	8.81	8.19	8.19	176200
1997-10-28	7.97	8.28	7.84	8.16	79000
1997-10-29	8.28	8.75	8.28	8.63	229000
1997-10-30	8.72	8.72	8.59	8.59	79200
1997-10-31	8.72	8.72	8.59	8.59	40600
1997-11-03	8.75	8.78	8.69	8.75	99000
1997-11-04	8.84	9.06	8.78	8.94	24000
1997-11-05	8.91	8.94	8.91	8.94	10800
1997-11-06	9.06	9.06	8.97	9.00	16600
1997-11-07	8.94	8.94	8.91	8.91	17200
1997-11-10	8.94	9.28	8.94	9.06	59000
1997-11-11	9.03	9.06	8.97	9.03	32600
1997-11-12	9.00	9.00	8.91	8.94	78400
1997-11-13	9.00	9.00	8.84	8.84	175000
1997-11-14	8.84	8.84	8.81	8.81	12000
1997-11-17	8.88	9.00	8.88	8.91	65200
1997-11-18	8.94	9.03	8.94	9.00	113600
1997-11-19	9.06	9.06	8.94	8.94	107800
1997-11-20	9.00	9.00	8.97	8.97	61200
1997-11-21	8.97	8.97	8.88	8.94	19600
1997-11-24	8.84	8.84	8.56	8.56	102000
1997-11-25	8.56	8.56	8.25	8.31	45800
1997-11-26	8.25	8.25	8.09	8.16	46200
1997-11-28	8.16	8.19	8.16	8.19	2800
1997-12-01	8.19	8.31	8.19	8.31	35200
1997-12-02	8.41	8.44	8.31	8.44	18600
1997-12-03	8.44	8.66	8.44	8.63	39800
1997-12-04	8.66	8.66	8.56	8.56	17000
1997-12-05	8.59	8.69	8.59	8.69	40600
1997-12-08	8.69	8.69	8.59	8.66	37400
1997-12-09	8.69	8.69	8.63	8.63	5400
1997-12-10	8.56	8.56	8.53	8.53	14000
1997-12-11	8.53	8.63	8.50	8.59	18600
1997-12-12	8.53	8.53	8.53	8.53	3000
1997-12-15	8.59	8.72	8.56	8.56	42800
1997-12-16	8.56	8.56	8.47	8.50	6000
1997-12-17	8.50	8.94	8.47	8.88	137000
1997-12-18	8.81	8.81	8.72	8.72	29800
1997-12-19	8.63	8.63	8.53	8.53	57000
1997-12-22	8.59	8.59	8.38	8.38	84400
1997-12-23	8.38	8.47	8.38	8.38	18400
1997-12-24	8.38	8.38	8.38	8.38	3800
1997-12-26	8.41	8.47	8.31	8.31	24600
1997-12-29	8.09	8.44	8.09	8.44	56600
1997-12-30	8.38	8.38	8.31	8.38	9000
1997-12-31	8.31	8.44	8.31	8.44	36400
1998-01-02	8.50	8.50	8.38	8.41	51200
1998-01-05	8.50	8.50	8.44	8.47	7000
1998-01-06	8.47	8.50	8.47	8.50	10600
1998-01-07	8.50	8.50	8.44	8.50	42800
1998-01-08	8.44	8.50	8.44	8.47	22600
1998-01-09	8.44	8.44	8.25	8.25	44200
1998-01-12	8.25	8.25	8.00	8.00	17800
1998-01-13	8.06	8.22	8.03	8.22	35200
1998-01-14	8.16	8.25	8.13	8.25	65400
1998-01-15	8.28	8.34	8.22	8.34	11400
1998-01-16	8.28	8.31	8.25	8.25	8200
1998-01-20	8.25	8.28	8.22	8.28	51600
1998-01-21	8.25	8.47	8.25	8.47	74000
1998-01-22	8.41	8.59	8.41	8.59	27200
1998-01-23	8.56	8.63	8.50	8.53	21400
1998-01-26	8.53	8.69	8.53	8.66	50000
1998-01-27	8.66	8.72	8.66	8.69	45000
1998-01-28	8.69	8.75	8.69	8.75	8600
1998-01-29	8.75	8.75	8.50	8.50	69400
1998-01-30	8.56	8.56	8.34	8.44	18800
1998-02-02	8.38	8.38	8.13	8.16	30400
1998-02-03	8.16	8.31	8.16	8.28	54800
1998-02-04	8.34	8.47	8.19	8.41	89200
1998-02-05	8.53	8.53	8.47	8.53	9800
1998-02-06	8.63	8.63	8.53	8.63	17200
1998-02-09	8.66	8.69	8.63	8.66	10200
1998-02-10	8.72	8.91	8.69	8.88	31600
1998-02-11	8.81	8.84	8.75	8.84	21000
1998-02-12	8.91	9.19	8.84	9.06	34400
1998-02-13	9.16	9.22	9.09	9.16	16400
1998-02-17	9.22	9.22	8.78	8.88	41400
1998-02-18	8.94	8.97	8.81	8.81	27600
1998-02-19	8.88	8.88	8.78	8.78	26800
1998-02-20	8.81	8.81	8.75	8.75	57800
1998-02-23	8.75	8.81	8.75	8.75	23000
1998-02-24	8.75	8.88	8.75	8.84	44400
1998-02-25	8.88	8.88	8.78	8.78	18400
1998-02-26	8.78	8.78	8.66	8.66	57800
1998-02-27	8.72	8.72	8.63	8.63	29000
1998-03-02	8.69	8.75	8.69	8.75	83200
1998-03-03	8.72	8.72	8.63	8.63	40400
1998-03-04	8.69	8.69	8.63	8.66	18000
1998-03-05	8.69	8.81	8.63	8.81	44400
1998-03-06	8.75	8.75	8.63	8.63	30600
1998-03-09	8.63	8.63	8.50	8.56	87800
1998-03-10	8.50	8.50	8.38	8.44	24000
1998-03-11	8.41	8.44	8.38	8.44	6000
1998-03-12	8.44	8.44	8.44	8.44	5000
1998-03-13	8.47	8.53	8.47	8.50	8200
1998-03-16	8.44	8.47	8.41	8.41	37800
1998-03-17	8.44	8.50	8.41	8.44	22400
1998-03-18	8.44	8.44	8.41	8.44	16800
1998-03-19	8.41	8.44	8.16	8.38	36600
1998-03-20	8.44	8.50	8.44	8.44	20800
1998-03-23	8.31	8.34	8.19	8.25	59400
1998-03-24	8.25	8.28	8.25	8.25	184200
1998-03-25	8.25	8.25	8.13	8.13	18000
1998-03-26	8.16	8.16	8.06	8.06	7200
1998-03-27	8.19	8.19	8.13	8.19	19000
1998-03-30	8.16	8.25	8.16	8.16	101400
1998-03-31	8.09	8.28	8.09	8.25	14600
1998-04-01	8.31	8.50	8.31	8.47	33000
1998-04-02	8.44	8.53	8.44	8.53	33600
1998-04-03	8.56	8.72	8.56	8.72	35800
1998-04-06	8.66	8.66	8.56	8.56	41200
1998-04-07	8.56	8.56	8.56	8.56	1200
1998-04-08	8.66	9.06	8.59	8.97	48600
1998-04-09	9.00	9.06	8.91	8.97	21400
1998-04-13	8.97	9.06	8.97	9.06	15200
1998-04-14	9.06	9.31	9.00	9.25	52800
1998-04-15	9.31	9.88	9.31	9.88	76600
1998-04-16	9.91	9.91	9.38	9.56	40800
1998-04-17	9.44	9.88	9.44	9.69	38000
1998-04-20	9.63	9.88	9.59	9.75	108800
1998-04-21	9.75	9.75	9.50	9.63	17400
1998-04-22	9.69	9.72	9.56	9.69	95200
1998-04-23	9.69	9.72	9.50	9.50	43600
1998-04-24	9.50	9.50	9.44	9.44	16200
1998-04-27	9.31	9.63	9.19	9.47	34200
1998-04-28	9.53	9.56	9.25	9.34	15400
1998-04-29	9.31	9.31	9.31	9.31	21000
1998-04-30	9.38	9.38	9.13	9.19	6800
1998-05-01	9.13	9.22	9.06	9.22	15200
1998-05-04	9.28	9.34	9.06	9.34	37200
1998-05-05	9.41	9.72	9.38	9.63	64000
1998-05-06	9.63	9.63	9.56	9.56	21200
1998-05-07	9.50	9.72	9.50	9.72	19200
1998-05-08	9.69	9.72	9.50	9.50	78600
1998-05-11	9.56	9.59	9.44	9.44	9600
1998-05-12	9.44	9.44	9.38	9.41	10000
1998-05-13	9.34	9.34	9.19	9.19	9600
1998-05-14	9.06	9.06	9.00	9.03	21800
1998-05-15	9.00	9.31	9.00	9.31	44200
1998-05-18	9.28	9.31	9.19	9.25	12400
1998-05-19	9.19	9.19	8.94	8.94	48200
1998-05-20	8.94	9.00	8.88	9.00	285400
1998-05-21	9.03	9.13	9.00	9.03	12400
1998-05-22	9.09	9.22	9.09	9.13	9000
1998-05-26	9.19	9.19	8.94	9.00	111000
1998-05-27	8.94	8.94	8.91	8.91	7600
1998-05-28	8.91	9.00	8.91	8.97	3400
1998-05-29	8.91	8.97	8.91	8.97	13400
1998-06-01	8.91	8.94	8.84	8.84	22800
1998-06-02	8.88	8.97	8.88	8.97	8600
1998-06-03	8.94	9.06	8.94	9.06	45400
1998-06-04	9.00	9.13	8.94	9.13	15800
1998-06-05	9.06	9.38	9.06	9.31	32800
1998-06-08	9.38	10.00	9.31	10.00	108800
1998-06-09	10.00	10.31	10.00	10.13	114800
1998-06-10	10.03	10.25	10.00	10.13	34000
1998-06-11	10.06	10.31	10.06	10.25	11200
1998-06-12	10.19	10.22	10.03	10.03	12600
1998-06-15	9.97	10.38	9.97	10.03	38600
1998-06-16	10.00	10.00	9.81	9.81	51200
1998-06-17	9.75	9.75	9.53	9.53	16400
1998-06-18	9.50	9.50	9.19	9.19	13600
1998-06-19	9.16	9.22	9.13	9.13	10400
1998-06-22	9.13	9.16	9.09	9.09	5000
1998-06-23	9.03	9.03	9.00	9.00	1800
1998-06-24	8.94	9.19	8.94	9.19	9600
1998-06-25	9.13	9.47	9.13	9.44	10600
1998-06-26	9.50	9.63	9.38	9.63	31200
1998-06-29	9.56	9.56	9.34	9.50	12000
1998-06-30	9.44	9.56	9.44	9.50	15800
1998-07-01	9.56	9.66	9.47	9.50	25600
1998-07-02	9.44	9.59	9.44	9.53	29000
1998-07-06	9.50	9.50	9.38	9.38	27800
1998-07-07	9.44	9.47	9.44	9.44	11400
1998-07-08	9.38	9.50	9.38	9.50	47200
1998-07-09	9.50	9.50	9.31	9.44	57400
1998-07-10	9.38	9.47	9.38	9.38	24200
1998-07-13	9.41	9.41	9.34	9.34	25800
1998-07-14	9.41	9.47	9.38	9.47	9600
1998-07-15	9.41	9.47	9.25	9.47	26600
1998-07-16	9.47	9.47	9.44	9.44	5000
1998-07-17	9.50	9.50	9.38	9.44	21600
1998-07-20	9.38	9.38	9.28	9.28	9000
1998-07-21	9.25	9.25	9.03	9.03	22400
1998-07-22	9.00	9.00	8.91	8.91	7000
1998-07-23	8.84	8.84	8.81	8.81	2600
1998-07-24	8.88	8.94	8.78	8.78	4000
1998-07-27	8.72	8.72	8.44	8.44	7800
1998-07-28	8.38	8.38	8.17	8.17	54400
1998-07-29	8.25	8.25	8.19	8.19	26400
1998-07-30	8.06	8.06	7.88	8.00	111000
1998-07-31	8.09	8.09	7.63	7.72	76200
1998-08-03	7.69	7.72	7.69	7.69	2600
1998-08-04	7.69	7.72	7.69	7.72	15400
1998-08-05	7.72	7.75	7.72	7.75	28400
1998-08-07	7.81	7.94	7.81	7.88	22000
1998-08-10	7.94	7.97	7.81	7.97	16400
1998-08-11	7.94	8.00	7.94	8.00	6200
1998-08-12	8.13	8.41	8.13	8.41	24200
1998-08-13	8.41	8.53	8.38	8.44	41400
1998-08-14	8.44	8.78	8.44	8.75	23000
1998-08-17	8.69	8.69	8.63	8.63	1400
1998-08-18	8.56	8.56	8.31	8.31	11400
1998-08-19	8.31	8.31	8.03	8.03	11400
1998-08-20	7.75	7.75	7.50	7.50	31200
1998-08-21	7.50	7.63	7.50	7.50	23200
1998-08-24	7.50	7.50	7.38	7.38	7000
1998-08-25	7.25	7.25	7.00	7.00	35400
1998-08-26	6.97	6.97	6.78	6.81	33600
1998-08-27	6.75	6.75	6.50	6.66	13000
1998-08-28	6.69	6.69	6.50	6.63	15200
1998-08-31	6.56	6.56	6.25	6.25	11800
1998-09-01	6.31	6.31	6.16	6.16	14200
1998-09-02	6.22	6.25	6.16	6.19	30200
1998-09-03	6.22	6.22	5.94	5.97	16600
1998-09-04	5.94	5.94	5.72	5.75	51000
1998-09-08	5.75	5.75	5.47	5.47	32200
1998-09-09	5.34	5.34	4.81	4.88	117600
1998-09-10	4.94	4.94	4.81	4.84	47800
1998-09-11	4.66	4.69	4.31	4.69	297400
1998-09-14	4.84	5.47	4.78	5.38	43800
1998-09-15	5.44	5.63	5.38	5.59	45600
1998-09-16	5.66	5.97	5.59	5.97	30000
1998-09-17	5.91	6.09	5.91	6.03	32000
1998-09-18	5.94	5.97	5.88	5.91	20800
1998-09-21	5.84	5.94	5.81	5.81	19200
1998-09-22	5.81	5.81	5.81	5.81	13200
1998-09-23	5.81	5.81	5.63	5.63	16600
1998-09-24	5.63	5.63	5.53	5.53	21200
1998-09-25	5.53	5.53	5.38	5.38	14200
1998-09-28	5.28	5.28	4.98	4.98	29000
1998-09-29	4.94	4.94	4.69	4.81	29800
1998-09-30	4.81	5.13	4.75	5.13	49000
1998-10-01	5.06	5.06	4.97	5.00	13200
1998-10-02	4.91	5.00	4.91	5.00	95000
1998-10-05	5.00	5.00	4.91	4.91	7600
1998-10-06	5.00	5.00	4.75	4.75	7200
1998-10-07	4.75	4.75	4.75	4.75	11200
1998-10-08	4.66	4.66	4.50	4.59	26800
1998-10-09	4.63	4.75	4.63	4.72	19800
1998-10-12	4.78	4.94	4.78	4.94	3200
1998-10-14	4.81	4.88	4.75	4.81	42000
1998-10-15	4.78	4.81	4.56	4.63	32600
1998-10-16	4.75	4.75	4.53	4.59	25200
1998-10-19	4.63	4.66	4.53	4.56	32800
1998-10-20	4.53	4.63	4.44	4.47	534000
1998-10-21	4.47	4.47	4.25	4.31	226000
1998-10-22	4.38	4.75	4.31	4.66	375400
1998-10-23	4.72	4.88	4.69	4.81	35000
1998-10-26	4.81	5.19	4.81	5.19	15400
1998-10-27	5.19	5.63	5.19	5.63	14000
1998-10-28	5.75	6.00	5.69	6.00	30800
1998-10-29	6.06	6.38	6.06	6.25	88600
1998-10-30	6.25	6.31	6.25	6.25	19400
1998-11-02	6.25	6.31	6.19	6.19	37800
1998-11-03	6.13	6.13	5.88	5.94	29400
1998-11-04	5.88	5.88	5.66	5.66	9800
1998-11-05	5.59	5.59	5.38	5.44	101400
1998-11-06	5.44	5.56	5.38	5.56	28400
1998-11-09	5.56	5.56	5.44	5.44	2400
1998-11-10	5.44	5.50	5.44	5.50	2800
1998-11-11	5.69	5.69	5.56	5.56	15000
1998-11-12	5.50	5.50	5.38	5.47	12800
1998-11-13	5.41	5.44	4.81	4.94	66800
1998-11-16	5.00	5.06	4.94	5.00	30000
1998-11-17	4.88	4.88	4.59	4.84	100400
1998-11-18	4.78	4.88	4.69	4.75	11600
1998-11-19	4.78	5.00	4.63	4.75	38600
1998-11-20	4.75	4.75	4.69	4.75	3200
1998-11-23	4.81	4.88	4.81	4.88	3400
1998-11-24	4.94	5.00	4.94	4.94	45400
1998-11-25	4.94	4.97	4.88	4.94	18000
1998-11-27	5.00	5.00	4.97	4.97	32800
1998-11-30	4.94	4.94	4.94	4.94	14400
1998-12-01	4.88	4.94	4.88	4.94	230600
1998-12-02	4.94	4.94	4.91	4.91	13400
1998-12-03	4.84	4.94	4.75	4.88	20200
1998-12-04	4.81	4.88	4.81	4.88	5200
1998-12-07	4.81	4.88	4.72	4.78	105600
1998-12-08	4.84	4.88	4.72	4.72	52000
1998-12-09	4.78	4.78	4.63	4.63	242800
1998-12-10	4.63	4.69	4.56	4.66	7000
1998-12-11	4.63	4.72	4.63	4.63	6600
1998-12-14	4.63	4.72	4.56	4.59	9400
1998-12-15	4.53	4.63	4.44	4.56	17000
1998-12-16	4.50	4.56	4.44	4.50	35600
1998-12-17	4.44	4.47	4.25	4.25	44200
1998-12-18	4.25	4.47	4.25	4.38	28200
1998-12-21	4.44	4.56	4.38	4.50	21800
1998-12-22	4.50	4.50	4.41	4.47	26800
1998-12-23	4.41	4.50	4.41	4.50	16200
1998-12-24	4.47	4.47	4.38	4.41	21000
1998-12-28	4.47	4.50	4.38	4.44	41800
1998-12-29	4.47	4.47	4.38	4.38	28200
1998-12-30	4.47	4.56	4.44	4.47	81400
1998-12-31	4.50	4.56	4.44	4.53	113400
1999-01-04	4.59	4.63	4.44	4.50	67200
1999-01-05	4.50	4.50	4.44	4.50	122400
1999-01-06	4.50	4.50	4.47	4.50	145800
1999-01-07	4.50	4.50	4.44	4.47	29200
1999-01-08	4.44	4.47	4.41	4.44	17400
1999-01-11	4.47	4.56	4.47	4.47	142200
1999-01-12	4.47	4.47	4.44	4.44	20800
1999-01-13	4.41	4.47	4.34	4.47	29800
1999-01-14	4.47	4.47	4.44	4.47	10600
1999-01-15	4.44	4.50	4.44	4.50	57400
1999-01-19	4.50	4.50	4.47	4.50	18400
1999-01-20	4.50	4.56	4.44	4.50	440200
1999-01-21	4.63	5.19	4.63	5.06	111800
1999-01-22	5.09	5.13	5.00	5.00	18800
1999-01-25	5.25	5.38	5.00	5.13	187000
1999-01-26	5.13	5.16	5.03	5.13	71600
1999-01-27	5.09	5.16	5.00	5.13	26000
1999-01-28	5.06	5.25	5.00	5.19	84400
1999-01-29	5.31	5.50	5.25	5.50	53600
1999-02-01	5.50	5.81	5.50	5.81	41200
1999-02-02	5.81	6.00	5.75	5.94	44400
1999-02-03	5.94	5.94	5.91	5.91	18600
1999-02-04	6.00	6.13	5.94	6.06	41000
1999-02-05	6.09	6.13	5.81	5.88	26000
1999-02-08	5.81	5.84	5.38	5.38	22000
1999-02-09	5.31	5.50	5.28	5.50	15400
1999-02-10	5.56	5.56	5.25	5.25	24800
1999-02-11	5.19	5.19	5.00	5.03	35000
1999-02-12	5.00	5.28	5.00	5.28	36400
1999-02-16	5.25	5.25	4.97	4.97	17400
1999-02-17	5.00	5.13	5.00	5.09	9400
1999-02-18	5.03	5.13	5.03	5.13	6600
1999-02-19	5.09	5.28	5.09	5.22	31200
1999-02-22	5.19	5.19	5.13	5.19	12600
1999-02-23	5.13	5.13	5.00	5.00	14600
1999-02-24	5.06	5.06	5.00	5.00	63800
1999-02-25	5.00	5.44	5.00	5.22	37800
1999-02-26	5.16	5.16	5.06	5.16	13000
1999-03-01	5.22	5.22	5.00	5.03	14800
1999-03-02	5.06	5.06	5.00	5.00	11000
1999-03-03	4.94	4.97	4.88	4.94	7000
1999-03-04	4.88	5.06	4.88	4.97	10200
1999-03-05	5.03	5.03	4.94	4.94	3400
1999-03-08	4.88	5.00	4.81	4.94	14400
1999-03-09	4.88	4.91	4.75	4.91	35800
1999-03-10	4.88	4.88	4.81	4.88	13800
1999-03-11	4.94	4.94	4.88	4.88	37800
1999-03-12	4.88	4.97	4.88	4.88	13000
1999-03-15	4.88	4.88	4.75	4.75	21800
1999-03-16	4.75	4.88	4.75	4.88	24000
1999-03-17	4.81	4.84	4.81	4.84	19400
1999-03-18	4.78	4.97	4.78	4.94	22800
1999-03-19	4.88	4.94	4.88	4.94	38200
1999-03-22	4.94	4.97	4.94	4.94	4000
1999-03-23	4.88	4.97	4.88	4.91	25600
1999-03-24	4.88	4.88	4.84	4.84	3400
1999-03-25	4.88	4.94	4.88	4.91	55000
1999-03-26	4.91	4.91	4.88	4.88	3200
1999-03-29	4.88	4.97	4.81	4.88	24800
1999-03-30	4.88	4.88	4.81	4.81	33600
1999-03-31	4.81	4.81	4.50	4.50	99000
1999-04-01	4.56	4.63	4.56	4.56	15000
1999-04-05	4.59	4.69	4.56	4.56	30800
1999-04-06	4.59	4.59	4.47	4.47	30800
1999-04-07	4.50	4.50	4.44	4.44	112600
1999-04-08	4.44	4.44	4.28	4.28	31600
1999-04-09	4.28	4.50	4.28	4.41	38600
1999-04-12	4.50	4.50	4.44	4.44	71600
1999-04-13	4.50	4.50	4.47	4.47	81000
1999-04-14	4.50	4.63	4.50	4.56	22800
1999-04-15	4.56	4.59	4.50	4.50	34600
1999-04-16	4.56	4.75	4.56	4.63	41800
1999-04-19	4.69	4.91	4.69	4.72	39600
1999-04-20	4.72	4.72	4.69	4.72	45200
1999-04-21	4.66	4.75	4.66	4.75	4800
1999-04-22	4.75	4.75	4.75	4.75	2000
1999-04-23	4.75	4.75	4.75	4.75	8600
1999-04-26	4.72	4.84	4.72	4.81	29800
1999-04-27	4.88	4.88	4.75	4.75	48000
1999-04-28	4.81	4.88	4.75	4.78	36800
1999-04-29	4.78	4.81	4.75	4.75	7200
1999-04-30	4.81	4.88	4.78	4.84	32400
1999-05-03	4.91	5.06	4.88	4.97	22800
1999-05-04	5.03	5.13	4.97	5.13	59400
1999-05-05	5.06	5.31	5.06	5.31	76400
1999-05-06	5.38	5.72	5.38	5.72	126200
1999-05-07	5.78	6.13	5.78	6.13	123600
1999-05-10	5.97	6.31	5.97	6.31	158200
1999-05-11	6.34	6.50	6.28	6.44	87600
1999-05-12	6.38	6.44	6.31	6.38	27200
1999-05-13	6.38	6.44	6.31	6.41	25400
1999-05-14	6.34	6.34	6.06	6.06	73200
1999-05-17	6.03	6.06	5.94	6.00	19800
1999-05-18	6.06	6.06	5.81	5.88	29800
1999-05-19	5.88	5.97	5.88	5.91	40600
1999-05-20	5.97	5.97	5.88	5.88	47400
1999-05-21	5.97	5.97	5.91	5.94	17400
1999-05-24	5.91	5.91	5.84	5.84	121400
1999-05-25	5.88	5.94	5.81	5.81	42800
1999-05-26	5.84	5.84	5.84	5.84	7800
1999-05-27	5.91	6.00	5.84	5.94	57200
1999-05-28	6.00	6.06	5.97	6.03	14800
1999-06-01	6.06	6.13	6.03	6.03	32000
1999-06-02	6.03	6.06	6.03	6.06	14000
1999-06-03	6.06	6.13	6.06	6.13	11600
1999-06-04	6.09	6.34	6.09	6.34	112800
1999-06-07	6.34	6.34	6.13	6.22	154400
1999-06-08	6.16	6.25	6.16	6.16	15800
1999-06-09	6.16	6.22	6.16	6.16	3800
1999-06-10	6.09	6.13	6.09	6.13	16000
1999-06-11	6.13	6.25	6.13	6.19	24600
1999-06-14	6.19	6.19	6.16	6.19	13000
1999-06-15	6.16	6.38	6.16	6.28	39000
1999-06-16	6.28	6.34	6.13	6.16	42600
1999-06-17	6.13	6.19	6.13	6.19	10200
1999-06-18	6.16	6.25	6.13	6.16	14000
1999-06-21	6.16	6.22	6.16	6.19	4000
1999-06-22	6.19	6.19	6.13	6.13	34000
1999-06-23	6.06	6.06	6.06	6.06	400
1999-06-24	6.16	6.25	6.16	6.25	33600
1999-06-25	6.25	6.38	6.19	6.25	102800
1999-06-28	6.28	6.34	6.28	6.31	57800
1999-06-29	6.28	6.38	6.28	6.31	26000
1999-06-30	6.31	6.41	6.31	6.41	29600
1999-07-01	6.44	6.44	6.34	6.38	27200
1999-07-02	6.31	6.34	6.28	6.28	10400
1999-07-06	6.28	6.47	6.28	6.44	17600
1999-07-07	6.50	6.75	6.50	6.69	96800
1999-07-08	6.75	6.81	6.59	6.66	20600
1999-07-09	6.56	6.66	6.56	6.63	6600
1999-07-12	6.59	6.63	6.59	6.63	30400
1999-07-13	6.59	6.72	6.56	6.72	16000
1999-07-14	6.63	6.81	6.63	6.81	30800
1999-07-15	6.81	6.81	6.78	6.78	7000
1999-07-16	6.84	6.84	6.81	6.81	2400
1999-07-19	6.84	6.88	6.84	6.84	4000
1999-07-20	6.88	6.94	6.84	6.94	16200
1999-07-21	6.97	6.97	6.91	6.91	14800
1999-07-22	6.84	6.84	6.81	6.81	3800
1999-07-23	6.81	6.84	6.81	6.84	2400
1999-07-26	6.84	6.94	6.84	6.94	5400
1999-07-27	6.88	6.88	6.50	6.56	34800
1999-07-28	6.56	6.63	6.56	6.56	37000
1999-07-29	6.53	6.69	6.53	6.69	25600
1999-07-30	6.72	6.72	6.72	6.72	2000
1999-08-02	6.63	6.72	6.63	6.72	6200
1999-08-03	6.72	6.75	6.56	6.56	16800
1999-08-04	6.56	6.59	6.56	6.56	26400
1999-08-05	6.53	6.53	6.38	6.38	8800
1999-08-06	6.44	6.44	6.38	6.38	5400
1999-08-09	6.31	6.31	6.31	6.31	3600
1999-08-10	6.25	6.25	6.13	6.25	36200
1999-08-11	6.16	6.28	6.16	6.25	61200
1999-08-12	6.22	6.22	6.09	6.09	54200
1999-08-13	6.13	6.19	6.13	6.19	5200
1999-08-16	6.19	6.19	6.19	6.19	1800
1999-08-17	6.13	6.13	6.00	6.00	5000
1999-08-18	5.94	5.94	5.84	5.91	52400
1999-08-19	5.91	5.97	5.91	5.94	13200
1999-08-20	5.94	6.06	5.91	6.06	35200
1999-08-23	6.13	6.47	6.13	6.38	57600
1999-08-24	6.38	6.50	6.38	6.47	90600
1999-08-25	6.38	6.47	6.31	6.31	30400
1999-08-26	6.38	6.38	6.31	6.38	41400
1999-08-27	6.42	6.42	6.34	6.34	21400
1999-08-30	6.44	6.44	6.38	6.38	5200
1999-08-31	6.28	6.28	6.19	6.22	83400
1999-09-01	6.28	6.31	6.22	6.25	40800
1999-09-02	6.22	6.22	6.19	6.19	15200
1999-09-03	6.13	6.16	6.13	6.16	37000
1999-09-07	6.16	6.19	6.00	6.00	62200
1999-09-08	6.00	6.00	5.97	5.97	6000
1999-09-09	6.00	6.03	6.00	6.00	19600
1999-09-10	6.00	6.00	5.97	5.97	10600
1999-09-13	5.94	5.97	5.94	5.95	48600
1999-09-14	5.91	5.91	5.88	5.88	2800
1999-09-15	5.84	5.84	5.75	5.75	167000
1999-09-16	5.72	5.72	5.72	5.72	6000
1999-09-17	5.72	5.72	5.72	5.72	11000
1999-09-20	5.63	5.63	5.56	5.56	14200
1999-09-21	5.56	5.56	5.50	5.53	30400
1999-09-22	5.53	5.53	5.53	5.53	1200
1999-09-23	5.50	5.63	5.50	5.63	17600
1999-09-24	5.69	5.69	5.63	5.69	1200
1999-09-27	5.69	5.75	5.69	5.75	23200
1999-09-28	5.69	5.75	5.66	5.66	17000
1999-09-29	5.69	5.69	5.66	5.66	24000
1999-09-30	5.69	5.69	5.56	5.56	29000
1999-10-01	5.50	5.59	5.44	5.53	25000
1999-10-04	5.59	5.63	5.53	5.53	32800
1999-10-05	5.50	5.59	5.50	5.59	537600
1999-10-06	5.63	5.63	5.53	5.53	17600
1999-10-07	5.50	5.50	5.44	5.44	80600
1999-10-08	5.44	5.50	5.44	5.50	32400
1999-10-11	5.47	5.59	5.47	5.59	35200
1999-10-12	5.53	5.69	5.47	5.69	47200
1999-10-13	5.63	5.63	5.63	5.63	3600
1999-10-14	5.56	5.56	5.50	5.50	19400
1999-10-15	5.53	5.63	5.53	5.63	10400
1999-10-18	5.63	5.63	5.63	5.63	9000
1999-10-19	5.63	5.84	5.63	5.84	136600
1999-10-20	5.88	5.94	5.84	5.88	34400
1999-10-21	5.88	5.88	5.88	5.88	2400
1999-10-22	5.88	5.91	5.88	5.88	146400
1999-10-25	5.88	5.91	5.88	5.91	29400
1999-10-26	5.91	5.97	5.88	5.94	34200
1999-10-27	5.88	5.91	5.84	5.91	66800
1999-10-28	5.88	5.91	5.84	5.88	53800
1999-10-29	5.84	5.94	5.81	5.81	45000
1999-11-01	5.84	5.84	5.84	5.84	9800
1999-11-02	5.78	5.91	5.78	5.84	490000
1999-11-03	5.84	5.84	5.81	5.81	99200
1999-11-04	5.81	5.88	5.81	5.81	124400
1999-11-05	5.84	5.88	5.81	5.88	29600
1999-11-08	5.81	5.88	5.81	5.81	24400
1999-11-09	5.81	5.84	5.78	5.78	178400
1999-11-10	5.81	5.84	5.75	5.81	96600
1999-11-11	5.81	5.84	5.78	5.84	54800
1999-11-12	5.75	5.81	5.63	5.63	105400
1999-11-15	5.66	5.69	5.59	5.66	37600
1999-11-16	5.72	5.75	5.66	5.75	178600
1999-11-17	5.81	5.88	5.72	5.78	96400
1999-11-18	5.75	5.75	5.38	5.44	112600
1999-11-19	5.44	5.47	5.38	5.38	33800
1999-11-22	5.31	5.31	5.31	5.31	8800
1999-11-23	5.31	5.38	5.19	5.25	125600
1999-11-24	5.22	5.22	4.84	4.84	47400
1999-11-26	4.88	4.91	4.78	4.81	6600
1999-11-29	4.81	4.94	4.81	4.94	42000
1999-11-30	4.97	4.97	4.84	4.84	171400
1999-12-01	4.81	4.81	4.75	4.78	28400
1999-12-02	4.75	4.88	4.75	4.88	10000
1999-12-03	4.84	5.00	4.84	4.97	51600
1999-12-06	5.03	5.91	5.03	5.91	164200
1999-12-07	5.97	5.97	5.75	5.81	61600
1999-12-08	5.75	5.75	5.59	5.59	66600
1999-12-09	5.56	5.56	5.38	5.41	61000
1999-12-10	5.41	5.44	5.38	5.41	124200
1999-12-13	5.38	5.53	5.38	5.50	98800
1999-12-14	5.44	5.44	5.38	5.44	13800
1999-12-15	5.47	5.50	5.31	5.35	242400
1999-12-16	5.47	5.47	5.31	5.34	43600
1999-12-17	5.38	5.44	5.34	5.41	100000
1999-12-20	5.47	5.50	5.41	5.50	82800
1999-12-21	5.47	5.63	5.47	5.56	49400
1999-12-22	5.53	5.69	5.50	5.69	124800
1999-12-23	5.63	5.88	5.63	5.88	91400
1999-12-27	5.91	5.97	5.91	5.97	40800
1999-12-28	5.94	5.94	5.81	5.81	48600
1999-12-29	5.75	5.75	5.72	5.72	42800
1999-12-30	5.72	5.75	5.72	5.75	18400
1999-12-31	5.75	5.81	5.75	5.81	23600
2000-01-03	5.88	6.06	5.75	5.78	44800
2000-01-04	5.88	5.94	5.88	5.91	24200
2000-01-05	5.88	6.00	5.88	5.97	28000
2000-01-06	5.91	5.91	5.91	5.91	4200
2000-01-07	5.91	5.91	5.88	5.88	12000
2000-01-10	5.88	6.06	5.88	5.94	51200
2000-01-11	5.94	6.00	5.88	5.91	32400
2000-01-12	5.91	5.97	5.91	5.91	54000
2000-01-13	5.94	6.31	5.94	6.31	98400
2000-01-14	6.31	6.44	6.25	6.38	43200
2000-01-18	6.31	6.59	6.31	6.56	28200
2000-01-19	6.69	6.81	6.69	6.72	24600
2000-01-20	6.69	6.81	6.63	6.66	31200
2000-01-21	6.59	6.72	6.53	6.53	22400
2000-01-24	6.69	6.72	6.66	6.69	123000
2000-01-25	7.00	7.13	6.88	7.03	668400
2000-01-26	7.09	7.31	6.97	6.97	77000
2000-01-27	7.03	7.06	6.97	6.97	32800
2000-01-28	7.03	7.03	6.91	6.91	51800
2000-01-31	6.97	7.13	6.88	7.00	30400
2000-02-01	6.94	7.00	6.88	7.00	8000
2000-02-02	6.94	7.06	6.94	7.00	10800
2000-02-03	6.97	7.25	6.97	7.25	263600
2000-02-04	7.19	7.31	7.19	7.28	113000
2000-02-07	7.44	7.50	7.38	7.47	98600
2000-02-08	7.47	7.56	7.44	7.56	94600
2000-02-09	7.56	7.63	7.53	7.59	111200
2000-02-10	7.66	7.66	7.47	7.50	72600
2000-02-11	7.50	7.53	7.47	7.47	58400
2000-02-14	7.41	7.41	7.06	7.06	47000
2000-02-15	7.38	7.66	7.38	7.59	119400
2000-02-16	7.66	7.66	7.44	7.50	53600
2000-02-17	7.44	7.56	7.44	7.50	63200
2000-02-18	7.50	7.53	7.50	7.50	43600
2000-02-22	7.53	7.53	7.19	7.19	40800
2000-02-23	7.19	7.19	7.00	7.09	57800
2000-02-24	7.03	7.09	6.97	7.06	209000
2000-02-25	7.03	7.38	7.03	7.38	163200
2000-02-28	7.41	7.53	7.38	7.50	123600
2000-02-29	7.50	7.53	7.47	7.50	56600
2000-03-01	7.50	7.56	7.41	7.47	60000
2000-03-02	7.44	7.50	7.38	7.47	15400
2000-03-03	7.41	7.41	7.25	7.38	27800
2000-03-06	7.44	7.50	7.44	7.50	95600
2000-03-07	7.44	7.53	7.41	7.50	20600
2000-03-08	7.50	7.50	7.13	7.13	48200
2000-03-09	7.25	7.31	7.19	7.25	22200
2000-03-10	7.19	7.34	6.88	7.00	88600
2000-03-13	7.06	7.25	6.94	7.25	63400
2000-03-14	7.38	7.50	7.34	7.47	227200
2000-03-15	7.50	7.56	7.31	7.50	56000
2000-03-16	7.56	7.81	7.50	7.78	79400
2000-03-17	7.81	8.00	7.81	7.97	23200
2000-03-20	8.00	8.25	8.00	8.19	67400
2000-03-21	8.25	8.50	8.25	8.44	119200
2000-03-22	8.47	8.56	8.44	8.56	132400
2000-03-23	8.56	8.56	8.38	8.44	103600
2000-03-24	8.47	8.53	8.44	8.53	99800
2000-03-27	8.53	8.53	8.38	8.41	146600
2000-03-28	8.41	8.50	8.38	8.47	40400
2000-03-29	8.50	8.50	8.38	8.41	22200
2000-03-30	8.44	8.47	8.38	8.47	40800
2000-03-31	8.47	8.50	8.38	8.38	78400
2000-04-03	8.38	8.47	8.38	8.47	33200
2000-04-04	8.47	8.47	8.31	8.31	34200
2000-04-05	8.31	8.31	8.09	8.09	100800
2000-04-06	8.09	8.38	8.09	8.16	30000
2000-04-07	8.16	8.16	8.13	8.13	10400
2000-04-10	8.13	8.47	8.13	8.47	127200
2000-04-11	8.47	8.88	8.47	8.88	264600
2000-04-12	8.88	8.94	8.69	8.69	303800
2000-04-13	8.69	8.72	8.41	8.47	146800
2000-04-14	8.44	8.44	8.34	8.38	25200
2000-04-17	8.38	8.44	8.13	8.38	27000
2000-04-18	8.38	8.41	8.25	8.25	17800
2000-04-19	8.34	8.38	8.25	8.34	24600
2000-04-20	8.38	8.47	8.38	8.44	11200
2000-04-24	8.47	8.47	8.44	8.47	7800
2000-04-25	8.47	8.47	8.19	8.22	58000
2000-04-26	8.25	8.25	8.13	8.16	43600
2000-04-27	8.13	8.16	8.13	8.16	18200
2000-04-28	8.13	8.31	8.09	8.16	122200
2000-05-01	8.09	8.13	7.94	8.00	39800
2000-05-02	8.00	8.06	7.97	8.03	108400
2000-05-03	7.97	7.97	7.75	7.84	58000
2000-05-04	7.81	7.94	7.78	7.91	41000
2000-05-05	8.16	8.44	7.94	8.00	136000
2000-05-08	8.06	8.56	8.06	8.50	73200
2000-05-09	8.50	8.56	8.50	8.50	70400
2000-05-10	8.47	8.50	8.47	8.50	84200
2000-05-11	8.56	8.75	8.50	8.63	48400
2000-05-12	8.66	8.88	8.66	8.88	30000
2000-05-15	8.94	9.19	8.94	9.19	93400
2000-05-16	9.22	9.22	9.13	9.13	107600
2000-05-17	9.16	9.16	9.03	9.03	61600
2000-05-18	9.03	9.06	9.00	9.03	30600
2000-05-19	9.00	9.03	9.00	9.00	45200
2000-05-22	9.00	9.00	8.75	8.88	51600
2000-05-23	8.81	9.00	8.81	9.00	33600
2000-05-24	9.00	9.00	8.94	8.97	8600
2000-05-25	8.88	8.94	8.88	8.94	21000
2000-05-26	8.94	9.00	8.88	9.00	24600
2000-05-30	9.00	9.00	8.75	8.78	46400
2000-05-31	8.75	8.84	8.75	8.81	19400
2000-06-01	8.78	8.97	8.78	8.97	40600
2000-06-02	9.03	9.03	9.00	9.00	67000
2000-06-05	9.03	9.03	8.97	9.00	70800
2000-06-06	8.97	9.06	8.97	9.06	15800
2000-06-07	9.00	9.03	8.97	9.03	61000
2000-06-08	9.03	9.06	9.00	9.03	16800
2000-06-09	9.06	9.28	9.06	9.25	96000
2000-06-12	9.25	9.44	9.06	9.44	64000
2000-06-13	9.44	9.44	9.16	9.44	49400
2000-06-14	9.31	9.41	9.31	9.31	57400
2000-06-15	9.38	9.38	9.25	9.38	45000
2000-06-16	9.38	9.38	9.34	9.38	67800
2000-06-19	9.38	9.38	9.06	9.13	50400
2000-06-20	9.09	9.22	9.00	9.03	51800
2000-06-21	9.09	9.09	8.91	8.97	62200
2000-06-22	9.00	9.06	9.00	9.03	64400
2000-06-23	9.03	9.06	8.72	9.00	140600
2000-06-26	8.94	9.38	8.88	9.38	66400
2000-06-27	9.34	9.47	9.34	9.44	143200
2000-06-28	9.47	10.06	9.44	9.75	303200
2000-06-29	9.75	9.88	9.63	9.75	241600
2000-06-30	9.75	10.06	8.50	8.50	427600
2000-07-03	8.94	9.59	8.94	9.59	82000
2000-07-05	9.63	9.63	9.38	9.56	79400
2000-07-06	9.56	10.00	9.44	10.00	288000
2000-07-07	9.97	9.97	9.78	9.88	69000
2000-07-10	9.81	9.88	9.81	9.81	129800
2000-07-11	9.81	9.88	9.81	9.84	146800
2000-07-12	9.84	9.88	9.72	9.84	73000
2000-07-13	9.91	9.97	9.81	9.88	84600
2000-07-14	9.88	9.88	9.50	9.72	44000
2000-07-17	9.63	9.84	9.56	9.84	136400
2000-07-18	9.84	9.84	9.78	9.81	64800
2000-07-19	9.75	9.75	9.63	9.72	21000
2000-07-20	9.63	9.78	9.56	9.78	85800
2000-07-21	9.78	9.78	9.63	9.69	6800
2000-07-24	9.63	9.69	9.53	9.53	35600
2000-07-25	9.59	9.72	9.56	9.63	104000
2000-07-26	9.56	9.56	9.13	9.47	161200
2000-07-27	9.47	9.47	9.41	9.47	17200
2000-07-28	9.44	9.44	8.88	8.88	43800
2000-07-31	9.00	9.50	8.81	9.50	41400
2000-08-01	9.50	9.59	9.38	9.53	73400
2000-08-02	9.50	9.50	9.41	9.47	15400
2000-08-03	9.47	9.59	9.31	9.59	32200
2000-08-04	9.63	9.69	9.44	9.50	119600
2000-08-07	9.38	9.44	9.19	9.31	28800
2000-08-08	9.31	9.34	9.25	9.28	25000
2000-08-09	9.28	9.28	9.06	9.22	43800
2000-08-10	9.19	9.22	9.13	9.22	19000
2000-08-11	9.19	9.22	9.06	9.13	45400
2000-08-14	9.22	9.22	9.09	9.16	29400
2000-08-15	9.13	9.13	9.00	9.06	144400
2000-08-16	9.06	9.06	8.88	9.00	11600
2000-08-17	9.00	9.13	9.00	9.13	12800
2000-08-18	9.13	9.25	9.09	9.25	4400
2000-08-21	9.25	9.63	9.25	9.50	180600
2000-08-22	9.50	9.52	9.44	9.47	178000
2000-08-23	9.44	9.44	9.31	9.31	119400
2000-08-24	9.31	9.34	9.25	9.25	107800
2000-08-25	9.25	9.25	9.16	9.22	20600
2000-08-28	9.22	9.25	9.00	9.03	48200
2000-08-29	9.09	9.25	9.03	9.19	20800
2000-08-30	9.13	9.22	9.06	9.16	13400
2000-08-31	9.06	9.22	9.03	9.22	17200
2000-09-01	9.22	9.25	9.19	9.25	37000
2000-09-05	9.25	9.25	9.03	9.13	67000
2000-09-06	9.06	9.19	9.00	9.19	24400
2000-09-07	9.16	9.16	9.06	9.13	15000
2000-09-08	9.09	9.22	9.06	9.13	35200
2000-09-11	9.13	9.25	9.06	9.25	24400
2000-09-12	9.25	9.38	9.09	9.13	64600
2000-09-13	9.19	9.19	8.94	9.03	44400
2000-09-14	8.94	9.13	8.94	9.13	23600
2000-09-15	9.03	9.22	9.03	9.16	16800
2000-09-18	9.25	9.25	9.00	9.03	109200
2000-09-19	9.00	9.00	8.94	8.97	116000
2000-09-20	8.94	8.94	8.75	8.91	113800
2000-09-21	8.84	8.84	8.75	8.78	74800
2000-09-22	8.72	8.72	8.53	8.66	16200
2000-09-25	8.72	8.75	8.69	8.69	62200
2000-09-26	8.69	8.78	8.69	8.69	78000
2000-09-27	8.69	8.72	8.56	8.56	100400
2000-09-28	8.59	8.69	8.56	8.66	20200
2000-09-29	8.75	8.75	8.63	8.69	75600
2000-10-02	8.81	8.81	8.59	8.66	31800
2000-10-03	8.72	8.75	8.63	8.69	145600
2000-10-04	8.75	8.75	8.66	8.69	32400
2000-10-05	8.75	8.75	8.63	8.66	53200
2000-10-06	8.67	8.69	8.56	8.69	47200
2000-10-09	8.78	8.78	8.56	8.69	32000
2000-10-10	8.69	8.78	8.50	8.50	23400
2000-10-11	8.50	8.56	8.47	8.56	17600
2000-10-12	8.50	8.50	8.19	8.34	46200
2000-10-13	8.41	8.53	8.25	8.50	31400
2000-10-16	8.56	8.72	8.50	8.59	62800
2000-10-17	8.53	8.81	8.38	8.81	68000
2000-10-18	8.72	9.00	8.72	9.00	28400
2000-10-19	9.03	9.44	9.03	9.44	21000
2000-10-20	9.41	9.56	9.38	9.47	30000
2000-10-23	9.50	9.88	9.50	9.81	59800
2000-10-24	9.81	9.81	9.78	9.78	20600
2000-10-25	9.81	9.94	9.75	9.75	20600
2000-10-26	9.75	9.75	9.06	9.16	34800
2000-10-27	9.25	9.31	9.09	9.09	10800
2000-10-30	9.03	9.06	8.94	9.03	14200
2000-10-31	9.03	9.09	9.00	9.09	44600
2000-11-01	9.09	9.09	9.00	9.09	79600
2000-11-02	9.03	9.38	9.00	9.38	15600
2000-11-03	9.31	9.38	9.31	9.38	5800
2000-11-06	9.44	9.47	9.28	9.41	32600
2000-11-07	9.47	9.47	9.41	9.47	27600
2000-11-08	9.41	9.47	9.25	9.25	2600
2000-11-09	9.38	9.38	9.28	9.28	8400
2000-11-10	9.28	9.38	9.28	9.38	9800
2000-11-13	9.25	9.25	9.00	9.06	33000
2000-11-14	9.03	9.06	9.00	9.06	28200
2000-11-15	9.00	9.22	9.00	9.22	43400
2000-11-16	9.19	9.25	9.09	9.09	107400
2000-11-17	9.19	9.28	9.16	9.25	76200
2000-11-20	9.25	9.31	9.16	9.25	46200
2000-11-21	9.25	9.28	9.16	9.25	57800
2000-11-22	9.25	9.31	9.06	9.19	30400
2000-11-24	9.13	9.19	9.13	9.19	2600
2000-11-27	9.25	9.28	8.91	8.91	77600
2000-11-28	8.94	8.97	8.94	8.94	25000
2000-11-29	8.94	8.97	8.88	8.91	12200
2000-11-30	8.94	8.94	8.88	8.88	53400
2000-12-01	8.84	8.88	8.81	8.88	22600
2000-12-04	8.81	8.88	8.78	8.84	37800
2000-12-05	8.84	9.09	8.84	9.09	59400
2000-12-06	9.13	9.13	9.06	9.09	10800
2000-12-07	9.09	9.25	9.09	9.25	30800
2000-12-08	9.25	9.25	9.19	9.22	24000
2000-12-11	9.16	9.47	9.16	9.47	65400
2000-12-12	9.34	9.47	9.34	9.44	34800
2000-12-13	9.38	9.50	9.38	9.50	15600
2000-12-14	9.44	9.50	9.44	9.47	19400
2000-12-15	9.41	9.50	9.41	9.41	39600
2000-12-18	9.34	9.41	9.34	9.38	37400
2000-12-19	9.31	9.41	9.19	9.41	33800
2000-12-20	9.34	9.47	9.28	9.31	77000
2000-12-21	9.34	9.59	9.34	9.56	28000
2000-12-22	9.56	9.69	9.56	9.69	53400
2000-12-26	9.63	9.84	9.63	9.84	31600
2000-12-27	9.84	9.91	9.78	9.84	36400
2000-12-28	9.88	10.75	9.88	10.69	118400
2000-12-29	10.69	10.69	10.31	10.34	23800
2001-01-02	10.28	10.28	9.88	9.91	68800
2001-01-03	9.88	10.16	9.88	10.16	235800
2001-01-04	10.06	10.34	10.06	10.34	43600
2001-01-05	10.28	10.47	10.22	10.41	372000
2001-01-08	10.34	10.38	10.16	10.31	24800
2001-01-09	10.19	10.22	10.00	10.22	127200
2001-01-10	10.16	10.50	10.09	10.41	341800
2001-01-11	10.47	10.63	10.25	10.63	63800
2001-01-12	10.56	10.69	10.56	10.63	40600
2001-01-16	10.63	10.88	10.44	10.88	90000
2001-01-17	10.84	10.88	10.47	10.69	73600
2001-01-18	10.63	10.63	10.28	10.41	72200
2001-01-19	10.41	10.63	10.28	10.41	48000
2001-01-22	10.44	10.53	10.38	10.47	36800
2001-01-23	10.41	10.59	10.38	10.59	35800
2001-01-24	10.56	10.56	10.19	10.34	28600
2001-01-25	10.31	10.38	10.25	10.34	24200
2001-01-26	10.38	10.47	10.19	10.34	53800
2001-01-29	10.30	10.34	10.13	10.24	106400
2001-01-30	10.12	10.25	10.12	10.25	8800
2001-01-31	10.19	10.29	10.13	10.15	38800
2001-02-01	10.13	10.27	10.13	10.27	104000
2001-02-02	10.25	10.31	10.20	10.24	31600
2001-02-05	10.27	10.35	10.18	10.28	14200
2001-02-06	10.25	10.25	10.18	10.20	12800
2001-02-07	10.16	10.20	10.15	10.19	45400
2001-02-08	10.19	11.25	10.19	11.23	327800
2001-02-09	11.28	11.80	11.28	11.29	362400
2001-02-12	11.29	11.33	11.10	11.13	198600
2001-02-13	11.13	11.18	11.05	11.10	68000
2001-02-14	11.04	11.05	10.96	10.97	61000
2001-02-15	10.99	11.19	10.98	11.18	110200
2001-02-16	11.18	11.18	10.81	10.94	149800
2001-02-20	10.89	10.93	10.83	10.83	30600
2001-02-21	10.78	10.80	10.70	10.73	155400
2001-02-22	10.73	10.73	10.65	10.65	27000
2001-02-23	10.58	10.59	10.46	10.50	55200
2001-02-26	10.50	10.52	10.45	10.51	98800
2001-02-27	10.50	10.66	10.45	10.57	49400
2001-02-28	10.59	10.79	10.58	10.79	195400
2001-03-01	10.89	11.15	10.83	11.10	141000
2001-03-02	11.10	11.38	11.10	11.38	55400
2001-03-05	11.41	11.65	11.40	11.51	57200
2001-03-06	11.43	11.54	11.31	11.31	65600
2001-03-07	11.31	11.78	11.31	11.78	47800
2001-03-08	11.78	11.88	11.75	11.76	28600
2001-03-09	11.73	11.76	11.70	11.70	6400
2001-03-12	11.70	12.05	11.70	11.73	152200
2001-03-13	11.65	11.97	11.65	11.96	141000
2001-03-14	11.91	12.26	11.72	12.17	86600
2001-03-15	12.10	12.70	12.06	12.41	168000
2001-03-16	12.56	12.60	12.21	12.28	102800
2001-03-19	12.18	12.18	12.00	12.07	34200
2001-03-20	12.11	12.35	12.11	12.27	69200
2001-03-21	12.27	12.34	12.15	12.23	65000
2001-03-22	12.19	12.30	11.85	12.15	83400
2001-03-23	12.16	12.17	12.00	12.08	28600
2001-03-26	12.05	12.63	12.05	12.55	89800
2001-03-27	12.80	13.13	12.65	12.66	111600
2001-03-28	12.65	12.74	12.41	12.41	37400
2001-03-29	12.38	12.38	12.23	12.35	31000
2001-03-30	12.35	12.48	12.35	12.48	68800
2001-04-02	12.58	12.75	12.58	12.58	44000
2001-04-03	12.60	12.65	12.48	12.65	63200
2001-04-04	12.61	12.61	12.15	12.15	164000
2001-04-05	12.10	12.13	11.83	12.00	122800
2001-04-06	12.03	12.14	12.03	12.13	30000
2001-04-09	12.03	12.18	12.03	12.15	79000
2001-04-10	12.10	12.20	12.00	12.05	111800
2001-04-11	12.00	12.35	12.00	12.20	24000
2001-04-12	12.15	12.38	12.15	12.30	35400
2001-04-16	12.30	12.35	12.30	12.31	15200
2001-04-17	12.28	12.30	12.05	12.18	37200
2001-04-18	12.18	12.55	12.15	12.41	79400
2001-04-19	12.50	12.51	12.44	12.51	44400
2001-04-20	12.51	12.55	12.40	12.50	16200
2001-04-23	12.53	12.53	12.28	12.46	47800
2001-04-24	12.46	12.80	12.46	12.78	43000
2001-04-25	12.78	12.87	12.68	12.85	48400
2001-04-26	12.90	13.01	12.88	12.91	121000
2001-04-27	12.85	12.85	12.60	12.63	48600
2001-04-30	12.53	12.65	12.53	12.65	83200
2001-05-01	12.64	12.95	12.64	12.93	224400
2001-05-02	12.92	13.01	12.70	12.70	41400
2001-05-03	12.75	12.75	12.64	12.65	33800
2001-05-04	12.64	12.68	12.50	12.52	53800
2001-05-07	12.45	12.65	12.33	12.33	103800
2001-05-08	12.38	12.58	12.35	12.52	107000
2001-05-09	12.63	12.80	12.60	12.64	47400
2001-05-10	12.68	12.68	12.50	12.50	111800
2001-05-11	12.55	12.55	12.38	12.43	119200
2001-05-14	12.40	12.40	12.20	12.25	92200
2001-05-15	12.20	12.23	12.08	12.10	106400
2001-05-16	12.05	12.10	11.90	12.05	109200
2001-05-17	12.08	12.25	12.03	12.25	81600
2001-05-18	12.25	12.65	12.25	12.60	112200
2001-05-21	12.63	13.58	12.63	13.51	279800
2001-05-22	13.50	14.93	13.48	14.66	407000
2001-05-23	14.79	14.79	14.15	14.28	117400
2001-05-24	14.23	14.28	14.01	14.15	63600
2001-05-25	14.20	15.00	14.20	14.70	255400
2001-05-29	14.75	14.78	14.50	14.63	105800
2001-05-30	14.63	15.19	14.63	15.18	398800
2001-05-31	15.20	15.38	15.05	15.05	176600
2001-06-01	15.10	15.96	15.10	15.95	161200
2001-06-04	16.00	16.33	15.55	15.55	246400
2001-06-05	15.60	15.72	15.23	15.35	91400
2001-06-06	15.39	15.40	14.95	15.00	147800
2001-06-07	15.00	15.00	14.80	14.91	172800
2001-06-08	14.81	14.95	14.60	14.83	45200
2001-06-11	14.78	14.88	14.56	14.75	106200
2001-06-12	14.75	14.89	14.68	14.88	38800
2001-06-13	14.93	14.95	14.47	14.50	258600
2001-06-14	14.50	14.50	13.80	14.32	91400
2001-06-15	14.30	14.55	14.30	14.35	46800
2001-06-18	14.35	14.40	13.95	14.10	89400
2001-06-19	14.13	14.24	14.00	14.24	106800
2001-06-20	14.28	14.43	14.26	14.40	67600
2001-06-21	14.45	14.55	14.40	14.49	56800
2001-06-22	14.48	14.57	14.48	14.51	41800
2001-06-25	14.30	14.50	13.28	13.37	138200
2001-06-26	13.28	14.13	13.28	14.04	133200
2001-06-27	14.08	14.10	13.95	14.03	39200
2001-06-28	14.10	14.15	14.03	14.07	79600
2001-06-29	14.13	15.08	14.08	15.08	135800
2001-07-02	15.05	15.20	14.80	14.80	295800
2001-07-03	14.80	15.05	14.80	15.00	45600
2001-07-05	15.00	15.19	15.00	15.00	60400
2001-07-06	15.08	15.11	14.98	15.02	46200
2001-07-09	15.00	15.00	14.70	14.88	209400
2001-07-10	14.91	14.98	14.75	14.85	72200
2001-07-11	14.85	15.08	14.75	15.01	121800
2001-07-12	15.03	15.05	14.80	15.05	79000
2001-07-13	15.13	15.23	14.96	14.96	60200
2001-07-16	14.98	15.00	14.80	14.80	20200
2001-07-17	14.75	14.78	14.45	14.63	47200
2001-07-18	14.63	14.63	14.46	14.54	37400
2001-07-19	14.50	14.52	14.38	14.48	38800
2001-07-20	14.40	14.60	14.40	14.51	77200
2001-07-23	14.50	14.50	14.20	14.33	40400
2001-07-24	14.32	14.32	14.10	14.15	38000
2001-07-25	14.10	14.11	13.68	14.00	104000
2001-07-26	14.00	14.00	13.38	13.92	102400
2001-07-27	13.93	14.03	13.92	14.00	47000
2001-07-30	13.99	14.00	13.75	14.00	24200
2001-07-31	13.98	14.10	13.93	14.05	42000
2001-08-01	14.05	14.15	14.03	14.10	28200
2001-08-02	14.05	14.15	13.95	14.13	66200
2001-08-03	14.08	14.15	14.00	14.04	22400
2001-08-06	14.03	14.04	13.70	13.70	53400
2001-08-07	13.65	13.95	13.65	13.95	55600
2001-08-08	13.95	13.95	13.75	13.75	11200
2001-08-09	13.75	13.75	13.53	13.55	20000
2001-08-10	13.50	13.50	13.08	13.08	116400
2001-08-13	13.10	13.46	13.10	13.43	36800
2001-08-14	13.45	13.55	13.40	13.53	51600
2001-08-15	13.58	13.73	13.54	13.73	59000
2001-08-16	13.78	14.15	13.78	14.10	25200
2001-08-17	14.10	14.13	13.95	13.98	16800
2001-08-20	13.95	14.15	13.95	14.15	22800
2001-08-21	14.18	14.19	14.00	14.00	59200
2001-08-22	14.00	14.05	14.00	14.05	86200
2001-08-23	14.03	14.07	14.00	14.03	97600
2001-08-24	14.05	14.05	13.93	14.05	44800
2001-08-27	14.05	14.13	14.00	14.00	72400
2001-08-28	14.00	14.04	13.96	13.96	80800
2001-08-29	13.95	13.95	13.59	13.59	33800
2001-08-30	13.59	13.63	13.10	13.23	70200
2001-08-31	13.18	13.55	13.18	13.50	119600
2001-09-04	13.63	13.90	13.58	13.73	91000
2001-09-05	13.80	13.80	13.11	13.11	90600
2001-09-06	13.09	13.20	13.09	13.13	59000
2001-09-07	13.10	13.18	13.10	13.10	49400
2001-09-10	13.15	13.18	12.80	12.95	80000
2001-09-17	12.95	13.33	12.70	12.78	65000
2001-09-18	12.83	12.83	12.23	12.36	48200
2001-09-19	12.40	12.46	11.10	11.36	115400
2001-09-20	11.36	11.37	10.95	11.00	145400
2001-09-21	10.95	11.58	10.95	11.48	130600
2001-09-24	11.53	11.75	11.48	11.68	47400
2001-09-25	11.70	12.40	11.65	12.26	84800
2001-09-26	12.30	12.43	12.20	12.21	78000
2001-09-27	12.25	12.38	12.23	12.23	71200
2001-09-28	12.25	12.45	12.20	12.45	57400
2001-10-01	12.33	12.35	12.25	12.33	12400
2001-10-02	12.30	12.30	11.60	11.64	73600
2001-10-03	11.65	11.82	11.40	11.43	118600
2001-10-04	11.43	11.44	11.35	11.42	189400
2001-10-05	11.38	11.43	11.25	11.30	69400
2001-10-08	11.30	11.30	11.10	11.25	69400
2001-10-09	11.33	11.95	11.32	11.94	215800
2001-10-10	11.98	12.00	11.83	11.94	65200
2001-10-11	11.98	12.21	11.98	12.10	43800
2001-10-12	12.13	12.28	11.88	12.15	56600
2001-10-15	12.13	12.32	12.11	12.32	53600
2001-10-16	12.32	12.58	12.32	12.58	44800
2001-10-17	12.58	12.70	12.58	12.67	71000
2001-10-18	12.83	13.09	12.75	13.06	55200
2001-10-19	13.10	13.60	13.10	13.54	97600
2001-10-22	13.58	14.20	13.58	14.08	174000
2001-10-23	14.10	14.17	14.00	14.15	59200
2001-10-24	14.14	14.19	14.08	14.14	43800
2001-10-25	14.09	14.17	14.01	14.17	22400
2001-10-26	14.10	14.25	14.10	14.18	12400
2001-10-29	14.16	14.20	13.70	13.73	41200
2001-10-30	13.74	13.77	13.55	13.76	135800
2001-10-31	13.73	14.10	13.73	13.88	45400
2001-11-01	13.85	14.03	13.60	14.03	53800
2001-11-02	14.05	14.05	13.95	13.95	24000
2001-11-05	13.90	13.90	13.50	13.72	71400
2001-11-06	13.68	13.82	13.58	13.76	34200
2001-11-07	13.68	13.85	13.66	13.85	20600
2001-11-08	13.85	14.00	13.85	13.90	26200
2001-11-09	13.78	14.00	13.70	13.99	37000
2001-11-12	13.99	13.99	13.75	13.77	86800
2001-11-13	13.72	13.76	13.60	13.73	147800
2001-11-14	13.78	13.78	13.70	13.78	99800
2001-11-15	13.65	14.33	13.58	13.95	202600
2001-11-16	14.00	14.15	13.75	13.90	89000
2001-11-19	13.90	13.90	13.82	13.88	17200
2001-11-20	13.88	13.88	13.64	13.80	19000
2001-11-21	13.88	14.45	13.83	14.45	121600
2001-11-23	14.45	14.56	14.33	14.51	14000
2001-11-26	14.60	15.23	14.60	15.10	68400
2001-11-27	15.10	15.15	14.50	14.57	52800
2001-11-28	14.55	14.85	14.48	14.73	72600
2001-11-29	14.78	15.00	14.78	15.00	34000
2001-11-30	15.00	15.00	14.81	14.93	34000
2001-12-03	14.80	15.00	14.79	15.00	40400
2001-12-04	15.00	15.51	14.95	15.48	103200
2001-12-05	15.48	16.48	15.43	16.40	148200
2001-12-06	16.27	16.35	16.22	16.31	38400
2001-12-07	16.20	16.20	15.89	16.05	111800
2001-12-10	16.06	16.06	15.75	15.81	45000
2001-12-11	15.86	16.17	15.85	16.13	77400
2001-12-12	16.08	16.61	16.00	16.54	93400
2001-12-13	16.54	16.54	16.05	16.05	36600
2001-12-14	16.03	16.25	16.00	16.24	45200
2001-12-17	16.19	16.25	16.00	16.07	81800
2001-12-18	16.00	16.05	15.97	16.05	115400
2001-12-19	16.10	16.22	16.01	16.22	29800
2001-12-20	16.18	16.30	16.10	16.28	80800
2001-12-21	16.50	16.66	16.48	16.60	204800
2001-12-24	16.73	16.78	16.65	16.68	24000
2001-12-26	16.68	16.71	16.28	16.28	59600
2001-12-27	16.28	16.53	16.26	16.50	24200
2001-12-28	16.50	16.90	16.45	16.90	112400
2001-12-31	17.03	17.35	17.03	17.25	126600
2002-01-02	17.37	17.43	16.49	16.68	93400
2002-01-03	16.63	16.89	16.60	16.86	28600
2002-01-04	16.88	16.93	16.64	16.84	33800
2002-01-07	16.88	16.88	16.70	16.70	67800
2002-01-08	16.73	16.75	16.43	16.74	43200
2002-01-09	16.75	16.88	16.60	16.68	37600
2002-01-10	16.63	16.76	16.44	16.75	117200
2002-01-11	16.75	16.77	16.47	16.49	33400
2002-01-14	16.49	16.49	16.26	16.26	30800
2002-01-15	16.31	16.50	16.04	16.07	60200
2002-01-16	16.11	16.12	16.01	16.06	58000
2002-01-17	16.08	16.18	16.05	16.18	55600
2002-01-18	16.15	16.18	15.94	15.94	113000
2002-01-22	15.98	16.00	15.93	15.93	72000
2002-01-23	16.00	16.01	15.90	15.95	47400
2002-01-24	16.00	16.03	15.99	16.02	21200
2002-01-25	16.02	16.16	16.02	16.16	86600
2002-01-28	16.25	16.38	16.13	16.17	35400
2002-01-29	16.13	16.15	16.01	16.11	44400
2002-01-30	16.15	16.15	15.92	16.00	47600
2002-01-31	16.00	16.13	15.90	16.13	63400
2002-02-01	16.25	16.65	16.12	16.60	127000
2002-02-04	17.50	17.50	17.20	17.41	193200
2002-02-05	17.48	18.51	17.43	18.02	292200
2002-02-06	18.14	18.63	17.90	17.91	169200
2002-02-07	18.03	18.63	17.67	18.13	103200
2002-02-08	18.25	18.57	18.05	18.50	129800
2002-02-11	18.51	19.48	18.45	19.14	402000
2002-02-12	19.14	19.60	18.83	19.22	170600
2002-02-13	19.25	19.32	18.80	19.15	320400
2002-02-14	19.20	19.25	18.93	18.95	171400
2002-02-15	18.95	19.25	18.90	19.14	62200
2002-02-19	19.05	19.58	19.05	19.31	162200
2002-02-20	19.36	19.36	18.98	19.10	106200
2002-02-21	19.30	19.30	18.95	18.95	46000
2002-02-22	18.90	19.13	18.63	19.13	61400
2002-02-25	18.75	18.99	18.74	18.80	62600
2002-02-26	18.88	18.88	18.64	18.75	48800
2002-02-27	18.75	18.80	18.53	18.75	54800
2002-02-28	18.80	19.17	18.80	19.09	102000
2002-03-01	19.09	19.09	18.81	18.93	44800
2002-03-04	18.93	19.00	18.73	18.99	79800
2002-03-05	19.00	19.00	18.95	19.00	122800
2002-03-06	19.00	19.00	18.76	18.95	107800
2002-03-07	18.95	19.05	18.70	19.05	100200
2002-03-08	19.13	19.40	18.86	19.00	76800
2002-03-11	19.05	19.48	19.05	19.45	78400
2002-03-12	19.40	19.40	18.87	18.93	26200
2002-03-13	19.00	19.20	18.88	19.00	121600
2002-03-14	19.00	19.00	18.70	18.93	87000
2002-03-15	18.80	18.99	18.40	18.55	102800
2002-03-18	18.53	18.59	18.48	18.58	50600
2002-03-19	18.63	18.77	18.54	18.71	54200
2002-03-20	18.71	19.05	18.58	18.80	123800
2002-03-21	18.75	19.11	18.71	19.11	44800
2002-03-22	19.16	19.16	18.77	18.88	47600
2002-03-25	18.95	19.05	18.75	18.81	34000
2002-03-26	19.05	19.34	19.05	19.28	98000
2002-03-27	19.35	20.00	19.35	19.78	112400
2002-03-28	19.78	20.00	19.35	19.42	111200
2002-04-01	19.42	19.70	19.05	19.60	67400
2002-04-02	19.61	19.72	19.43	19.45	55000
2002-04-03	19.49	19.49	19.13	19.13	26200
2002-04-04	19.18	19.33	19.10	19.23	29600
2002-04-05	19.15	19.37	19.15	19.37	31600
2002-04-08	19.37	19.75	19.37	19.68	56800
2002-04-09	19.71	19.71	19.15	19.30	43600
2002-04-10	19.30	19.50	19.30	19.50	117200
2002-04-11	19.50	19.50	19.36	19.36	40000
2002-04-12	19.40	19.48	19.35	19.42	37200
2002-04-15	19.47	19.50	19.26	19.35	45400
2002-04-16	19.41	19.95	19.27	19.93	40800
2002-04-17	19.95	20.24	19.80	19.80	72000
2002-04-18	19.85	19.96	19.28	19.84	76000
2002-04-19	19.80	20.58	19.80	20.20	77400
2002-04-22	20.25	20.48	19.90	19.90	40200
2002-04-23	19.86	19.86	19.65	19.68	20000
2002-04-24	19.55	19.63	19.26	19.48	60600
2002-04-25	19.45	19.45	19.40	19.40	31400
2002-04-26	19.34	19.45	19.08	19.45	113600
2002-04-29	19.43	19.56	19.20	19.55	55400
2002-04-30	19.60	20.33	19.60	20.13	131600
2002-05-01	20.15	20.48	19.95	20.40	40600
2002-05-02	20.28	20.50	20.20	20.34	109000
2002-05-03	20.40	20.40	19.82	20.00	71600
2002-05-06	20.05	20.08	19.35	19.49	90000
2002-05-07	19.54	19.58	19.34	19.45	112400
2002-05-08	19.48	19.63	18.63	19.06	348400
2002-05-09	19.04	19.10	18.90	18.95	271200
2002-05-10	18.95	19.01	18.75	18.77	103400
2002-05-13	18.87	18.95	18.73	18.76	65400
2002-05-14	18.82	19.10	18.73	18.90	120000
2002-05-15	18.96	19.43	18.91	19.43	170000
2002-05-16	19.53	19.53	19.30	19.43	78200
2002-05-17	19.48	19.95	19.39	19.46	125800
2002-05-20	19.39	19.48	19.13	19.17	45400
2002-05-21	19.17	19.24	18.03	18.55	505600
2002-05-22	18.57	18.82	18.46	18.52	206600
2002-05-23	18.50	18.60	18.30	18.45	341000
2002-05-24	18.51	18.55	18.33	18.33	146600
2002-05-28	18.33	18.38	18.06	18.13	75600
2002-05-29	18.05	18.18	17.63	17.64	105000
2002-05-30	17.59	17.63	17.25	17.58	299400
2002-05-31	17.63	17.94	17.63	17.76	221400
2002-06-03	17.83	17.83	17.51	17.51	38000
2002-06-04	17.50	17.56	17.20	17.24	61800
2002-06-05	17.18	17.24	16.83	16.83	103200
2002-06-06	16.75	16.75	15.76	15.89	344000
2002-06-07	15.84	16.40	15.68	16.39	214800
2002-06-10	16.44	17.18	16.44	17.12	306000
2002-06-11	17.15	17.50	16.88	16.97	173400
2002-06-12	16.93	17.16	16.53	16.56	177600
2002-06-13	15.95	16.15	14.50	14.80	1446800
2002-06-14	14.72	15.65	13.95	15.53	922000
2002-06-17	15.60	15.93	15.50	15.92	192800
2002-06-18	15.85	16.40	15.80	15.80	318800
2002-06-19	15.70	16.45	15.58	16.20	312800
2002-06-20	16.35	16.93	16.08	16.46	259000
2002-06-21	16.48	16.48	15.45	16.40	300400
2002-06-24	15.53	16.15	15.20	15.93	205600
2002-06-25	16.05	16.50	15.74	16.07	120600
2002-06-26	15.85	16.20	15.80	16.10	99600
2002-06-27	16.12	16.62	15.96	16.60	250200
2002-06-28	16.60	17.50	16.60	17.50	513000
2002-07-01	17.35	17.49	17.08	17.21	197000
2002-07-02	17.21	17.39	16.13	16.54	166400
2002-07-03	16.50	16.80	15.65	16.28	127800
2002-07-05	16.29	16.67	16.29	16.41	77200
2002-07-08	16.40	16.40	16.01	16.05	57400
2002-07-09	16.08	16.83	16.08	16.73	105800
2002-07-10	16.60	16.62	16.11	16.25	99800
2002-07-11	16.24	16.34	15.95	15.95	112000
2002-07-12	16.00	16.20	16.00	16.01	71800
2002-07-15	16.01	16.70	15.20	16.60	217200
2002-07-16	16.70	16.73	16.00	16.00	189400
2002-07-17	16.08	16.63	16.00	16.18	133600
2002-07-18	16.13	16.18	15.16	15.16	221000
2002-07-19	15.03	15.21	14.80	14.90	111800
2002-07-22	14.89	15.03	13.80	14.03	198200
2002-07-23	13.60	13.72	12.90	13.33	190400
2002-07-24	13.01	14.30	13.00	14.22	312200
2002-07-25	14.10	14.64	13.70	14.22	112400
2002-07-26	14.22	14.50	14.22	14.50	32000
2002-07-29	14.56	14.70	14.38	14.45	91600
2002-07-30	14.39	15.05	14.23	15.04	185200
2002-07-31	15.02	15.12	14.50	14.50	45000
2002-08-01	14.50	15.00	14.50	14.98	76400
2002-08-02	14.97	14.99	14.47	14.50	61800
2002-08-05	14.50	14.70	14.34	14.34	98800
2002-08-06	14.37	14.65	14.37	14.65	65600
2002-08-07	14.65	14.80	13.00	13.70	547400
2002-08-08	13.58	13.78	13.21	13.53	219000
2002-08-09	13.57	13.60	13.27	13.60	209200
2002-08-12	13.60	13.83	13.30	13.77	254000
2002-08-13	13.83	13.93	13.35	13.37	93600
2002-08-14	13.37	13.89	13.33	13.85	202600
2002-08-15	13.93	14.11	13.75	13.92	63400
2002-08-16	14.04	14.23	13.98	14.03	137400
2002-08-19	14.03	14.41	14.03	14.11	91000
2002-08-20	14.10	14.13	13.85	14.13	251200
2002-08-21	14.14	14.40	14.06	14.40	198600
2002-08-22	14.50	14.71	14.42	14.42	117000
2002-08-23	14.48	14.67	14.23	14.36	307600
2002-08-26	14.40	14.43	14.19	14.32	37600
2002-08-27	14.33	14.58	14.30	14.56	64200
2002-08-28	14.56	14.61	14.43	14.52	115800
2002-08-29	14.52	14.67	14.45	14.45	187200
2002-08-30	14.44	14.55	14.43	14.43	39600
2002-09-03	14.37	14.50	14.20	14.25	119600
2002-09-04	14.25	14.46	14.25	14.44	114000
2002-09-05	14.42	14.51	14.38	14.40	171400
2002-09-06	14.45	14.83	14.43	14.69	129800
2002-09-09	14.71	14.78	14.60	14.71	74800
2002-09-10	14.78	15.05	14.70	14.93	98200
2002-09-11	15.00	15.33	14.95	14.95	65600
2002-09-12	14.83	14.83	14.58	14.71	179600
2002-09-13	14.64	15.08	14.64	15.03	605600
2002-09-16	15.00	15.68	14.98	15.65	234400
2002-09-17	15.78	16.11	15.44	15.95	429200
2002-09-18	15.95	16.69	15.95	16.51	486400
2002-09-19	16.49	16.65	16.15	16.16	185000
2002-09-20	16.17	16.41	16.06	16.25	142400
2002-09-23	16.26	16.39	15.88	16.13	294600
2002-09-24	16.13	16.13	15.10	15.20	281800
2002-09-25	15.33	15.75	15.31	15.75	375200
2002-09-26	15.75	16.48	15.70	16.45	408000
2002-09-27	16.45	16.45	15.84	16.00	63000
2002-09-30	15.95	16.38	15.82	16.15	140600
2002-10-01	16.15	16.52	15.98	16.35	176000
2002-10-02	16.35	16.73	16.14	16.37	196800
2002-10-03	16.42	16.67	16.40	16.63	195200
2002-10-04	16.65	16.70	15.94	16.05	90000
2002-10-07	16.01	16.10	15.95	16.05	51400
2002-10-08	16.18	16.58	15.95	16.03	116200
2002-10-09	16.08	16.08	15.03	15.08	231800
2002-10-10	15.14	16.30	15.14	16.08	183800
2002-10-11	16.12	16.87	16.12	16.63	92400
2002-10-14	16.60	16.70	16.30	16.70	132600
2002-10-15	16.75	17.68	16.75	17.39	143800
2002-10-16	17.34	17.40	16.92	17.27	106400
2002-10-17	17.32	18.07	17.32	17.64	90200
2002-10-18	17.64	18.18	17.60	18.06	66600
2002-10-21	18.03	18.03	17.45	17.58	172600
2002-10-22	17.60	17.61	17.00	17.14	95400
2002-10-23	17.12	17.48	16.93	17.48	100800
2002-10-24	17.52	17.55	17.40	17.40	37200
2002-10-25	17.40	17.58	17.40	17.58	187200
2002-10-28	17.63	17.68	17.30	17.30	84600
2002-10-29	17.28	18.20	17.25	18.20	89200
2002-10-30	18.15	18.15	17.75	17.91	94800
2002-10-31	17.93	18.20	17.93	18.20	112600
2002-11-01	18.18	18.18	18.03	18.06	103600
2002-11-04	18.11	18.50	18.11	18.42	92600
2002-11-05	18.42	18.42	18.00	18.10	52000
2002-11-06	18.13	18.45	18.13	18.40	61800
2002-11-07	18.35	18.48	17.56	18.10	144400
2002-11-08	18.10	18.43	17.92	18.19	56800
2002-11-11	18.18	18.18	17.75	17.85	56800
2002-11-12	17.85	18.00	17.77	17.95	93200
2002-11-13	17.88	18.00	17.76	17.86	73400
2002-11-14	17.86	18.47	17.86	18.40	170400
2002-11-15	17.75	17.75	16.76	16.76	656600
2002-11-18	16.88	17.19	16.50	17.03	278600
2002-11-19	17.01	17.35	16.96	17.18	130400
2002-11-20	17.15	17.46	17.15	17.38	136400
2002-11-21	17.40	17.58	17.35	17.50	201600
2002-11-22	17.49	17.80	17.49	17.65	126600
2002-11-25	17.60	17.78	17.45	17.63	39000
2002-11-26	17.61	17.70	17.24	17.55	301800
2002-11-27	17.56	18.13	17.56	18.13	226000
2002-11-29	18.13	18.37	18.00	18.36	54600
2002-12-02	18.43	18.43	18.12	18.19	52600
2002-12-03	18.15	18.23	18.00	18.00	93400
2002-12-04	18.00	18.18	18.00	18.00	71600
2002-12-05	18.03	18.12	17.80	18.03	51800
2002-12-06	18.00	18.14	17.95	18.14	77400
2002-12-09	18.10	18.23	18.00	18.01	120200
2002-12-10	18.06	18.24	18.06	18.06	76800
2002-12-11	18.07	18.15	17.95	18.05	104600
2002-12-12	18.00	18.25	17.88	18.13	131000
2002-12-13	18.10	18.15	17.91	17.98	90600
2002-12-16	18.00	18.28	17.93	18.28	61000
2002-12-17	18.30	18.30	18.13	18.15	48000
2002-12-18	18.13	18.14	17.95	17.98	135000
2002-12-19	17.95	18.08	17.95	17.98	56200
2002-12-20	18.05	18.07	17.98	18.07	68800
2002-12-23	18.07	18.26	18.04	18.05	52800
2002-12-24	18.07	18.16	18.07	18.14	17400
2002-12-26	18.17	18.29	17.97	18.00	91400
2002-12-27	17.95	17.98	17.85	17.90	87400
2002-12-30	17.90	18.00	17.85	17.94	32800
2002-12-31	17.94	18.60	17.90	18.50	114800
2003-01-02	18.51	18.51	18.40	18.41	136000
2003-01-03	18.40	18.40	18.16	18.17	47600
2003-01-06	18.28	18.36	18.20	18.25	117000
2003-01-07	18.25	18.30	18.07	18.29	68600
2003-01-08	18.25	18.26	18.08	18.17	66200
2003-01-09	18.15	18.25	18.07	18.10	53000
2003-01-10	18.05	18.20	17.99	18.15	65000
2003-01-13	18.19	18.20	17.22	17.70	415000
2003-01-14	17.70	17.85	17.55	17.82	57200
2003-01-15	17.83	17.85	17.44	17.50	54600
2003-01-16	17.50	17.75	17.50	17.75	48400
2003-01-17	17.70	17.73	17.35	17.43	36200
2003-01-21	17.46	17.50	17.03	17.03	29800
2003-01-22	17.05	17.05	16.70	16.89	57200
2003-01-23	16.89	17.21	16.89	17.15	44400
2003-01-24	17.50	17.68	17.33	17.52	219400
2003-01-27	17.52	17.59	17.28	17.28	44600
2003-01-28	17.32	17.60	17.17	17.50	85600
2003-01-29	17.45	17.54	17.21	17.47	88600
2003-01-30	17.53	17.53	17.12	17.12	28600
2003-01-31	17.12	17.33	17.11	17.30	110800
2003-02-03	17.25	17.36	17.24	17.25	35200
2003-02-04	17.23	17.40	17.20	17.40	77200
2003-02-05	17.40	17.40	17.20	17.35	83200
2003-02-06	17.30	17.48	17.10	17.18	137600
2003-02-07	17.30	17.40	17.28	17.38	118000
2003-02-10	17.35	17.53	17.20	17.25	272600
2003-02-11	17.25	17.25	17.10	17.10	261000
2003-02-12	17.08	17.23	17.08	17.23	45200
2003-02-13	17.22	17.22	16.99	17.11	119600
2003-02-14	17.06	17.18	17.00	17.15	59000
2003-02-18	17.18	17.19	17.00	17.09	74200
2003-02-19	17.09	17.16	17.04	17.13	188200
2003-02-20	17.20	17.20	16.90	17.10	73800
2003-02-21	17.14	17.19	17.03	17.10	56600
2003-02-24	17.05	17.08	16.73	16.73	57200
2003-02-25	16.50	17.08	16.50	16.85	90400
2003-02-26	16.85	17.03	16.85	16.98	26400
2003-02-27	16.98	16.98	16.91	16.98	55800
2003-02-28	16.99	17.16	16.89	16.98	62200
2003-03-03	17.05	17.15	16.55	16.73	133000
2003-03-04	16.69	16.69	16.28	16.28	129200
2003-03-05	16.28	16.28	15.70	16.05	160400
2003-03-06	16.08	16.09	15.85	15.95	90800
2003-03-07	15.88	15.88	15.63	15.74	114800
2003-03-10	15.74	15.75	15.55	15.55	68400
2003-03-11	15.53	15.53	15.38	15.45	93000
2003-03-12	15.43	15.45	15.38	15.44	78800
2003-03-13	15.44	15.53	15.44	15.49	146400
2003-03-14	15.50	15.60	15.50	15.57	128800
2003-03-17	15.60	16.70	15.54	16.68	178400
2003-03-18	16.78	17.05	16.39	16.45	172000
2003-03-19	16.38	16.42	16.22	16.38	83600
2003-03-20	16.30	16.50	16.29	16.45	124200
2003-03-21	16.45	16.55	16.33	16.55	131200
2003-03-24	16.51	16.53	16.38	16.48	51800
2003-03-25	16.44	16.49	16.26	16.46	71800
2003-03-26	16.45	16.45	16.19	16.25	64600
2003-03-27	16.20	16.43	16.20	16.38	40600
2003-03-28	16.35	16.38	16.26	16.33	38600
2003-03-31	16.33	16.45	16.30	16.40	58400
2003-04-01	16.48	16.61	16.48	16.60	229400
2003-04-02	16.55	16.95	16.55	16.60	126400
2003-04-03	16.60	16.75	16.60	16.75	220600
2003-04-04	16.80	17.00	16.80	17.00	119000
2003-04-07	16.85	17.13	16.85	17.13	161800
2003-04-08	17.12	17.25	17.00	17.01	118600
2003-04-09	17.00	17.17	16.95	17.11	107200
2003-04-10	17.10	17.24	17.10	17.23	112200
2003-04-11	17.18	17.29	17.10	17.23	76200
2003-04-14	17.75	18.36	17.75	18.05	427400
2003-04-15	18.10	18.56	18.10	18.33	135600
2003-04-16	18.25	18.57	18.25	18.50	182400
2003-04-17	18.50	18.58	18.46	18.51	189000
2003-04-21	18.50	18.65	18.44	18.62	99200
2003-04-22	18.60	19.01	18.60	19.01	154600
2003-04-23	19.00	19.40	18.90	18.95	206800
2003-04-24	18.88	18.97	18.76	18.95	188800
2003-04-25	18.94	19.12	18.88	18.99	165000
2003-04-28	18.99	19.38	18.99	19.30	132000
2003-04-29	19.25	19.63	19.25	19.51	154800
2003-04-30	19.51	19.63	19.48	19.61	198400
2003-05-01	19.48	19.53	19.33	19.43	324400
2003-05-02	19.39	19.51	19.38	19.51	146800
2003-05-05	19.51	19.55	19.43	19.49	131200
2003-05-06	19.50	19.74	19.50	19.74	245400
2003-05-07	19.75	19.75	19.58	19.62	73800
2003-05-08	19.60	19.60	18.98	19.31	102000
2003-05-09	19.33	19.50	19.32	19.50	223800
2003-05-12	19.45	19.58	19.31	19.54	89400
2003-05-13	19.00	19.46	18.28	19.44	505400
2003-05-14	19.49	19.50	18.46	19.13	298200
2003-05-15	19.13	19.24	18.85	18.86	212000
2003-05-16	18.83	19.00	18.68	18.73	191800
2003-05-19	18.73	18.84	18.40	18.81	122600
2003-05-20	18.80	19.08	18.80	18.95	101800
2003-05-21	18.93	19.00	18.89	18.90	74400
2003-05-22	18.88	19.05	18.88	19.01	109800
2003-05-23	19.00	19.23	18.94	19.21	175600
2003-05-27	19.18	19.75	19.16	19.75	162000
2003-05-28	19.75	20.05	19.69	19.94	125600
2003-05-29	20.23	20.50	20.23	20.33	321600
2003-05-30	20.38	20.95	20.38	20.95	317000
2003-06-02	20.90	21.00	20.80	20.93	157600
2003-06-03	20.90	20.90	20.75	20.77	114400
2003-06-04	20.80	20.95	20.70	20.92	61000
2003-06-05	20.97	21.33	20.97	21.14	158800
2003-06-06	21.15	21.30	21.05	21.16	78800
2003-06-09	21.13	21.13	20.84	20.85	50600
2003-06-10	20.85	20.86	20.62	20.68	79800
2003-06-11	20.70	21.00	20.63	20.93	325600
2003-06-12	20.88	21.12	20.88	21.05	175600
2003-06-13	21.08	21.13	20.90	20.99	174800
2003-06-16	20.98	21.03	20.93	21.03	174200
2003-06-17	21.05	21.32	21.00	21.21	136000
2003-06-18	21.21	22.95	21.21	22.95	310000
2003-06-19	22.96	22.96	22.02	22.18	461200
2003-06-20	22.13	22.31	22.10	22.24	133600
2003-06-23	22.25	22.25	21.90	22.03	88800
2003-06-24	22.01	22.08	21.98	21.98	151000
2003-06-25	21.98	22.06	21.95	22.00	145800
2003-06-26	22.00	22.38	21.98	22.25	98400
2003-06-27	22.28	22.53	22.23	22.26	110600
2003-06-30	22.28	22.38	21.86	22.00	96600
2003-07-01	22.13	22.50	21.95	22.33	163000
2003-07-02	22.25	22.58	22.21	22.54	166600
2003-07-03	22.49	22.50	22.38	22.48	33400
2003-07-07	22.58	22.60	22.40	22.48	94200
2003-07-08	22.43	22.50	22.30	22.50	218000
2003-07-09	22.50	22.63	22.38	22.50	135000
2003-07-10	22.50	22.50	22.34	22.50	93000
2003-07-11	22.50	22.53	22.42	22.48	95600
2003-07-14	22.50	23.50	22.50	23.22	151600
2003-07-15	23.22	23.30	22.80	22.88	45200
2003-07-16	22.88	23.15	22.88	23.01	83800
2003-07-17	23.02	23.05	22.67	22.75	66200
2003-07-18	22.80	22.83	22.67	22.83	75200
2003-07-21	22.80	22.83	22.28	22.35	64000
2003-07-22	22.38	22.74	22.28	22.60	41800
2003-07-23	22.63	22.65	22.33	22.58	98200
2003-07-24	22.60	23.43	22.60	23.23	188400
2003-07-25	23.23	23.60	22.95	23.48	80600
2003-07-28	23.48	23.72	23.35	23.64	99200
2003-07-29	23.64	23.93	23.48	23.87	73000
2003-07-30	23.88	24.18	23.68	24.10	65600
2003-07-31	24.05	24.40	24.00	24.21	77800
2003-08-01	24.20	24.45	24.00	24.26	243200
2003-08-04	24.15	24.16	22.00	22.58	652800
2003-08-05	22.65	22.65	21.91	22.07	267800
2003-08-06	22.10	22.52	21.95	22.21	91600
2003-08-07	22.20	22.20	21.85	21.88	81800
2003-08-08	21.80	22.18	21.70	22.08	205000
2003-08-11	22.00	22.39	21.95	22.25	93400
2003-08-12	22.40	23.61	21.25	21.25	963000
2003-08-13	21.51	21.68	21.08	21.25	735400
2003-08-14	21.26	21.42	20.98	21.25	450400
2003-08-15	21.25	21.35	21.02	21.05	123200
2003-08-18	21.05	21.62	20.95	21.62	428000
2003-08-19	21.68	22.85	21.68	22.72	356800
2003-08-20	22.73	22.93	22.50	22.85	187200
2003-08-21	22.84	23.32	22.80	23.05	149200
2003-08-22	23.03	23.20	22.86	22.86	129400
2003-08-25	22.80	22.92	22.63	22.76	108600
2003-08-26	22.71	22.90	22.50	22.67	93600
2003-08-27	22.68	23.12	22.55	23.10	94000
2003-08-28	23.05	23.28	22.80	23.20	111800
2003-08-29	23.33	23.62	23.28	23.53	76400
2003-09-02	23.48	24.04	23.32	23.89	156400
2003-09-03	23.93	24.14	23.87	24.09	154600
2003-09-04	24.10	24.49	24.03	24.23	130800
2003-09-05	24.25	24.48	24.13	24.13	70600
2003-09-08	24.15	24.44	24.10	24.28	95800
2003-09-09	24.30	24.55	24.19	24.43	77000
2003-09-10	24.47	24.47	23.95	23.95	128800
2003-09-11	23.96	24.32	23.70	24.20	139400
2003-09-12	24.20	24.38	24.00	24.22	77800
2003-09-15	24.18	24.30	23.80	23.83	56000
2003-09-16	23.85	24.10	23.79	23.92	70800
2003-09-17	23.90	23.90	23.61	23.62	207600
2003-09-18	23.63	23.63	23.28	23.45	152200
2003-09-19	23.35	23.35	23.20	23.27	109600
2003-09-22	23.22	23.22	22.53	22.85	182200
2003-09-23	22.80	22.90	22.75	22.88	89200
2003-09-24	22.78	22.95	22.54	22.56	180400
2003-09-25	22.60	22.68	22.08	22.12	101200
2003-09-26	22.03	22.22	21.90	22.03	75800
2003-09-29	22.00	22.34	21.81	22.34	57600
2003-09-30	22.30	22.80	22.14	22.64	140600
2003-10-01	22.60	23.00	22.58	22.85	111000
2003-10-02	22.85	23.30	22.80	23.06	129600
2003-10-03	23.18	23.35	23.13	23.25	139600
2003-10-06	23.38	23.38	23.16	23.30	81000
2003-10-07	23.28	23.38	23.23	23.33	78000
2003-10-08	23.33	23.60	23.28	23.47	105200
2003-10-09	23.55	24.00	23.55	23.88	217000
2003-10-10	23.83	23.98	23.63	23.78	123000
2003-10-13	23.70	24.10	23.70	24.07	105400
2003-10-14	24.06	24.25	24.06	24.20	166600
2003-10-15	24.25	24.41	24.17	24.25	124200
2003-10-16	24.20	24.30	24.15	24.22	106800
2003-10-17	24.25	24.25	23.37	23.37	181800
2003-10-20	23.20	23.25	22.43	23.25	258600
2003-10-21	23.13	23.13	21.10	21.34	1261200
2003-10-22	21.45	21.58	21.01	21.42	380400
2003-10-23	21.38	21.50	20.73	21.45	233400
2003-10-24	21.48	21.65	21.25	21.57	360200
2003-10-27	21.61	21.88	21.58	21.67	110600
2003-10-28	21.72	21.89	21.45	21.85	166600
2003-10-29	22.00	22.22	21.94	22.18	173400
2003-10-30	22.21	22.29	21.80	22.00	113800
2003-10-31	22.05	22.08	21.73	21.74	57000
2003-11-03	21.80	22.25	21.78	22.25	118400
2003-11-04	22.20	22.40	22.03	22.16	63600
2003-11-05	22.10	22.28	22.10	22.17	82000
2003-11-06	22.20	22.92	22.18	22.89	126000
2003-11-07	22.95	22.95	22.58	22.78	65000
2003-11-10	22.75	23.03	22.70	22.70	115600
2003-11-11	22.70	22.75	22.36	22.36	119000
2003-11-12	22.43	22.75	22.43	22.75	88000
2003-11-13	22.75	23.10	22.72	23.08	78600
2003-11-14	23.13	23.13	22.76	22.76	79400
2003-11-17	22.68	22.68	21.89	21.98	129200
2003-11-18	21.98	22.10	21.72	21.75	105600
2003-11-19	21.75	21.89	21.65	21.74	184000
2003-11-20	21.65	21.65	19.96	19.97	387800
2003-11-21	20.02	20.82	20.02	20.65	464800
2003-11-24	21.50	21.65	21.40	21.50	321800
2003-11-25	21.55	21.75	21.05	21.33	178200
2003-11-26	21.30	21.35	21.18	21.19	145200
2003-11-28	21.15	21.30	21.15	21.25	88000
2003-12-01	21.25	21.38	21.05	21.23	348800
2003-12-02	21.23	21.25	20.96	21.08	385200
2003-12-03	21.03	21.20	21.00	21.01	239400
2003-12-04	21.00	21.18	21.00	21.15	177800
2003-12-05	21.15	21.33	21.11	21.15	147400
2003-12-08	21.10	21.20	21.10	21.15	269400
2003-12-09	21.15	21.15	21.02	21.11	176200
2003-12-10	21.08	21.14	20.73	20.85	118800
2003-12-11	20.98	21.05	20.89	21.00	211600
2003-12-12	21.00	21.10	20.95	21.05	173400
2003-12-15	21.10	21.40	21.05	21.11	124800
2003-12-16	21.08	21.14	20.81	21.09	91200
2003-12-17	21.09	21.15	20.97	21.10	111200
2003-12-18	21.08	21.22	21.07	21.17	166800
2003-12-19	21.17	21.25	21.07	21.20	106400
2003-12-22	21.18	21.50	21.18	21.41	109800
2003-12-23	21.41	21.78	21.38	21.73	173000
2003-12-24	21.70	21.90	21.63	21.82	41600
2003-12-26	21.85	21.93	21.85	21.87	13800
2003-12-29	21.87	22.20	21.87	22.18	120200
2003-12-30	22.20	22.25	22.12	22.23	85000
2003-12-31	22.22	22.23	21.83	21.83	104000
2004-01-02	21.88	22.18	21.88	22.00	64800
2004-01-05	22.08	22.65	22.04	22.46	164800
2004-01-06	22.38	22.38	22.14	22.18	176400
2004-01-07	22.15	22.60	22.15	22.54	64600
2004-01-08	22.54	23.15	22.39	23.08	301000
2004-01-09	23.08	23.08	22.92	22.93	184600
2004-01-12	22.98	23.33	22.83	23.33	74600
2004-01-13	23.33	23.58	23.33	23.45	98600
2004-01-14	23.10	23.39	23.10	23.32	68000
2004-01-15	23.37	23.60	22.96	23.60	57400
2004-01-16	23.68	23.84	23.68	23.82	107000
2004-01-20	23.82	24.08	23.82	24.00	136200
2004-01-21	24.00	24.00	23.47	23.48	111800
2004-01-22	23.55	23.61	23.05	23.46	116600
2004-01-23	23.46	23.46	23.19	23.46	168600
2004-01-26	23.40	23.43	23.13	23.25	288400
2004-01-27	23.25	23.29	23.15	23.15	104600
2004-01-28	23.15	23.20	22.87	22.95	60000
2004-01-29	22.88	22.93	22.26	22.26	70000
2004-01-30	22.25	22.57	22.09	22.43	98800
2004-02-02	22.48	22.68	22.11	22.58	82600
2004-02-03	22.58	22.60	22.38	22.56	66000
2004-02-04	22.56	22.56	21.84	21.85	118600
2004-02-05	21.86	23.50	21.86	23.13	337800
2004-02-06	23.13	23.57	23.05	23.36	116800
2004-02-09	23.30	23.65	23.13	23.18	130200
2004-02-10	23.28	23.50	23.25	23.35	66400
2004-02-11	23.30	23.55	23.27	23.47	60200
2004-02-12	23.43	23.44	22.81	22.87	123600
2004-02-13	22.79	23.00	22.55	22.69	143200
2004-02-17	23.25	23.93	23.23	23.65	131200
2004-02-18	23.68	23.73	23.45	23.50	45800
2004-02-19	23.50	23.57	23.18	23.18	86600
2004-02-20	23.28	23.35	23.15	23.33	105000
2004-02-23	23.35	23.53	23.31	23.36	102000
2004-02-24	23.36	23.48	22.88	22.88	61400
2004-02-25	22.85	23.00	22.62	23.00	39200
2004-02-26	23.00	23.00	22.71	22.82	60400
2004-02-27	22.85	22.98	22.57	22.60	44600
2004-03-01	22.68	23.50	22.66	23.46	48600
2004-03-02	23.47	23.47	23.18	23.37	76000
2004-03-03	23.36	23.72	23.25	23.55	92400
2004-03-04	23.50	23.50	23.29	23.35	61400
2004-03-05	23.30	23.43	23.26	23.28	121000
2004-03-08	23.20	23.30	22.98	23.06	46800
2004-03-09	23.15	23.15	22.75	22.78	45400
2004-03-10	22.75	22.87	22.32	22.32	85400
2004-03-11	22.20	22.30	21.75	21.99	163600
2004-03-12	21.99	22.13	21.93	22.00	79200
2004-03-15	22.03	22.03	21.31	21.31	74600
2004-03-16	21.44	21.65	21.44	21.65	192000
2004-03-17	21.70	22.68	21.70	22.63	71200
2004-03-18	22.58	22.65	22.27	22.51	83000
2004-03-19	22.51	22.69	22.36	22.42	126400
2004-03-22	22.42	22.46	22.34	22.40	116600
2004-03-23	22.35	22.36	22.07	22.13	84800
2004-03-24	22.13	22.16	21.91	21.99	104400
2004-03-25	22.03	22.17	22.03	22.10	95400
2004-03-26	22.05	22.11	21.99	22.06	47800
2004-03-29	22.12	22.31	22.12	22.22	109400
2004-03-30	22.22	22.63	22.18	22.58	96400
2004-03-31	22.60	23.08	22.50	23.06	78000
2004-04-01	23.08	23.23	22.95	23.23	111200
2004-04-02	23.28	23.60	23.20	23.58	95400
2004-04-05	23.58	23.68	23.38	23.38	68800
2004-04-06	23.40	23.48	23.28	23.40	93200
2004-04-07	23.39	23.76	23.23	23.71	104000
2004-04-08	23.81	24.00	23.50	23.58	39600
2004-04-12	23.50	23.58	23.38	23.38	75400
2004-04-13	23.41	23.46	22.98	23.04	98200
2004-04-14	23.00	23.33	23.00	23.12	69000
2004-04-15	23.06	23.25	22.82	23.17	131200
2004-04-16	23.23	23.70	23.16	23.65	162600
2004-04-19	23.70	23.90	23.50	23.90	126000
2004-04-20	23.85	24.14	23.73	23.80	106800
2004-04-21	23.81	24.20	23.75	24.15	65000
2004-04-22	24.17	24.68	24.17	24.40	70600
2004-04-23	24.45	24.46	24.16	24.29	48400
2004-04-26	24.30	24.53	24.14	24.20	104000
2004-04-27	24.25	24.51	24.16	24.23	118200
2004-04-28	24.20	24.20	23.75	23.90	123800
2004-04-29	23.94	24.10	23.73	23.73	47600
2004-04-30	23.78	24.15	23.63	24.15	108800
2004-05-03	24.13	25.25	24.09	25.01	204200
2004-05-04	25.02	25.09	24.65	24.65	95000
2004-05-05	24.68	24.91	24.60	24.60	90200
2004-05-06	24.55	24.84	24.28	24.80	66000
2004-05-07	24.75	24.79	24.29	24.33	115000
2004-05-10	24.30	24.55	24.13	24.18	85000
2004-05-11	24.15	24.65	23.93	24.20	211400
2004-05-12	24.20	24.20	23.70	24.03	107800
2004-05-13	24.03	24.13	23.93	24.05	125600
2004-05-14	24.08	24.23	23.91	24.08	97000
2004-05-17	24.10	24.10	23.60	23.96	114600
2004-05-18	23.96	24.29	23.90	24.20	64200
2004-05-19	24.29	24.33	24.15	24.23	119200
2004-05-20	24.18	24.25	24.15	24.25	68000
2004-05-21	24.35	24.50	24.25	24.38	114800
2004-05-24	24.38	24.68	24.28	24.43	61400
2004-05-25	24.45	24.63	24.42	24.60	84000
2004-05-26	24.65	24.68	24.55	24.63	47800
2004-05-27	24.66	24.82	24.58	24.73	46600
2004-05-28	24.65	24.78	24.60	24.65	59200
2004-06-01	24.58	24.73	24.45	24.65	63600
2004-06-02	24.70	24.84	24.65	24.68	38800
2004-06-03	24.69	24.70	24.25	24.25	89600
2004-06-04	24.35	24.41	24.21	24.25	341400
2004-06-07	24.35	25.55	24.35	25.51	142000
2004-06-08	25.50	25.71	25.48	25.68	46200
2004-06-09	25.73	26.05	25.44	25.45	101200
2004-06-10	25.45	25.70	25.38	25.41	95200
2004-06-14	25.48	25.55	25.00	25.01	84800
2004-06-15	25.01	25.44	25.01	25.14	118200
2004-06-16	25.18	25.18	25.04	25.12	46200
2004-06-17	25.12	25.15	25.00	25.15	32600
2004-06-18	25.20	25.32	24.96	24.96	106000
2004-06-21	24.97	25.12	24.89	25.00	51600
2004-06-22	25.03	25.15	24.82	25.15	48400
2004-06-23	25.09	25.50	25.03	25.44	33200
2004-06-24	25.45	25.63	25.31	25.31	47000
2004-06-25	25.38	25.55	25.16	25.50	65200
2004-06-28	25.63	25.80	25.63	25.70	69600
2004-06-29	25.65	26.24	25.65	26.21	102000
2004-06-30	26.31	26.79	26.30	26.68	183000
2004-07-01	26.70	27.07	26.63	26.98	166200
2004-07-02	26.91	27.00	26.78	26.93	128200
2004-07-06	26.90	26.90	26.63	26.75	184600
2004-07-07	26.69	26.75	26.29	26.33	80600
2004-07-08	26.26	26.50	25.99	26.00	55800
2004-07-09	26.00	26.25	25.93	26.19	28600
2004-07-12	26.09	26.10	25.66	25.70	82800
2004-07-13	25.79	26.25	25.79	26.15	45600
2004-07-14	26.10	26.22	25.64	26.16	84600
2004-07-15	26.11	26.17	25.85	26.03	51800
2004-07-16	26.03	26.20	25.92	26.02	39200
2004-07-19	26.10	26.10	25.53	25.81	75000
2004-07-20	25.85	26.32	25.80	26.04	53400
2004-07-21	26.05	26.30	26.00	26.16	67800
2004-07-22	26.15	26.25	26.00	26.16	98400
2004-07-23	26.13	26.18	26.00	26.13	80800
2004-07-26	26.13	26.20	26.08	26.15	82200
2004-07-27	26.15	26.30	26.08	26.25	64200
2004-07-28	26.30	26.79	26.11	26.59	71000
2004-07-29	26.55	26.60	26.38	26.58	105200
2004-07-30	26.49	26.50	26.28	26.33	81600
2004-08-02	26.22	26.38	25.90	26.38	72800
2004-08-03	26.38	26.66	26.20	26.45	79800
2004-08-04	26.38	26.68	25.95	26.65	88800
2004-08-05	26.63	26.63	26.00	26.04	146000
2004-08-06	25.95	25.97	25.20	25.50	170400
2004-08-09	25.50	25.62	24.92	24.98	134200
2004-08-10	27.45	28.15	27.30	27.88	928800
2004-08-11	27.75	29.38	27.60	29.04	348200
2004-08-12	29.05	29.10	28.65	29.06	402400
2004-08-13	29.18	29.45	29.08	29.19	252800
2004-08-16	29.33	30.20	29.15	30.00	233000
2004-08-17	30.00	30.00	29.75	29.78	240400
2004-08-18	29.80	30.02	29.58	29.76	193000
2004-08-19	29.80	30.68	29.79	30.34	226800
2004-08-20	30.34	30.61	30.33	30.51	232800
2004-08-23	30.60	31.16	30.59	30.86	197200
2004-08-24	30.95	31.15	30.78	31.15	204200
2004-08-25	31.10	31.15	30.81	31.06	142000
2004-08-26	31.06	31.25	31.00	31.25	150200
2004-08-27	31.25	31.34	31.05	31.34	155400
2004-08-30	31.25	31.50	31.15	31.31	167600
2004-08-31	31.28	32.18	31.28	32.18	249600
2004-09-01	32.08	32.57	32.08	32.57	239400
2004-09-02	32.50	33.47	32.50	33.38	357200
2004-09-03	33.38	33.73	33.36	33.68	268200
2004-09-07	33.73	34.30	33.70	33.91	226800
2004-09-08	33.86	34.15	33.20	33.38	158400
2004-09-09	33.38	33.80	33.38	33.65	174000
2004-09-10	33.65	33.90	33.48	33.78	215600
2004-09-13	33.55	34.37	33.55	34.22	122200
2004-09-14	34.30	34.33	33.80	33.80	175600
2004-09-15	33.85	34.95	33.82	34.63	259800
2004-09-16	34.05	34.23	32.81	33.09	734000
2004-09-17	33.21	33.50	32.93	32.99	288200
2004-09-20	32.99	33.10	32.77	32.95	277000
2004-09-21	33.03	33.25	32.97	33.08	160800
2004-09-22	32.95	33.09	32.51	32.91	152000
2004-09-23	32.96	33.18	32.69	33.10	71000
2004-09-24	33.10	33.55	33.02	33.51	107000
2004-09-27	33.44	33.65	32.70	32.70	166200
2004-09-28	32.75	32.94	32.30	32.93	94200
2004-09-29	32.95	33.45	32.65	33.39	107800
2004-09-30	33.44	34.80	33.40	33.88	199000
2004-10-01	34.23	35.00	34.23	34.96	191600
2004-10-04	35.15	35.63	34.74	34.80	178400
2004-10-05	34.71	34.89	34.58	34.80	80800
2004-10-06	34.83	34.84	34.47	34.47	179800
2004-10-07	34.40	34.65	34.12	34.12	124400
2004-10-08	34.12	34.12	33.88	34.01	136000
2004-10-11	34.10	34.20	33.71	33.75	149400
2004-10-12	33.75	34.05	33.65	33.72	132200
2004-10-13	33.81	33.95	33.31	33.40	57800
2004-10-14	33.44	33.62	33.33	33.54	84400
2004-10-15	33.54	33.63	33.10	33.33	84400
2004-10-18	33.31	34.09	33.30	34.09	101800
2004-10-19	34.21	34.80	34.20	34.50	155800
2004-10-20	34.50	34.56	34.23	34.27	122000
2004-10-21	34.28	34.28	33.62	34.07	139800
2004-10-22	34.13	34.20	33.42	33.43	109000
2004-10-25	33.53	34.13	33.53	34.07	59000
2004-10-26	34.15	35.13	33.84	35.13	108000
2004-10-27	35.08	35.10	34.55	35.05	103200
2004-10-28	35.06	35.12	34.56	34.87	55800
2004-10-29	34.93	35.13	34.41	34.90	49200
2004-11-01	35.00	35.11	34.42	34.84	65000
2004-11-02	34.92	35.87	34.63	34.80	112400
2004-11-03	35.05	36.42	35.05	36.01	178400
2004-11-04	36.14	37.23	36.05	37.19	139200
2004-11-05	37.18	37.63	37.12	37.23	55800
2004-11-08	37.31	37.31	36.53	36.78	70600
2004-11-09	36.88	38.36	36.85	38.05	122400
2004-11-10	38.08	38.08	37.41	37.46	277200
2004-11-11	37.56	37.56	37.22	37.49	113000
2004-11-12	37.54	37.54	36.72	36.83	191400
2004-11-15	36.90	37.69	36.80	37.37	187600
2004-11-16	35.05	35.05	32.25	34.59	1456200
2004-11-17	34.59	35.30	34.59	35.00	675200
2004-11-18	35.18	35.49	35.03	35.42	210000
2004-11-19	35.40	35.40	34.75	34.85	240000
2004-11-22	34.78	35.55	34.73	35.55	234600
2004-11-23	35.66	36.64	35.64	36.48	223200
2004-11-24	36.79	36.80	36.35	36.59	167800
2004-11-26	36.60	36.60	35.85	36.06	152600
2004-11-29	36.01	36.94	36.00	36.69	236800
2004-11-30	36.50	37.06	36.41	36.60	298400
2004-12-01	36.73	37.93	36.68	37.75	218200
2004-12-02	37.85	39.48	37.50	38.48	408000
2004-12-03	38.60	38.81	38.32	38.35	167400
2004-12-06	38.43	38.43	37.83	37.88	106800
2004-12-07	37.88	37.98	37.00	37.01	127400
2004-12-08	37.14	38.00	37.10	37.98	244200
2004-12-09	38.03	38.19	37.58	37.93	138600
2004-12-10	37.81	37.81	37.44	37.69	60600
2004-12-13	37.81	37.88	37.45	37.78	75800
2004-12-14	37.82	38.22	37.67	38.18	70200
2004-12-15	38.18	38.86	38.10	38.86	139400
2004-12-16	38.97	39.05	38.08	38.30	71800
2004-12-17	38.43	38.60	37.96	38.04	89000
2004-12-20	38.17	38.60	37.50	38.00	136800
2004-12-21	38.00	38.47	37.95	38.47	67600
2004-12-22	38.47	38.55	38.25	38.26	56800
2004-12-23	38.38	38.50	38.03	38.15	99400
2004-12-27	38.25	38.25	37.40	37.47	72200
2004-12-28	37.58	38.40	37.51	38.40	46800
2004-12-29	38.48	38.70	37.85	38.60	58600
2004-12-30	38.70	39.08	38.63	38.86	83800
2004-12-31	38.98	38.98	38.28	38.33	32000
2005-01-03	38.45	38.45	37.00	37.19	159400
2005-01-04	37.20	37.70	37.00	37.03	117800
2005-01-05	36.75	37.02	35.94	35.96	107400
2005-01-06	35.96	36.81	35.85	36.60	80800
2005-01-07	36.53	36.70	36.09	36.09	178400
2005-01-10	36.18	37.08	36.18	36.65	97800
2005-01-11	36.75	36.85	36.19	36.41	89200
2005-01-12	36.31	36.47	35.45	35.76	174800
2005-01-13	35.83	36.03	35.53	35.90	53200
2005-01-14	35.83	36.25	35.64	36.06	69800
2005-01-18	35.95	36.61	35.73	36.38	57800
2005-01-19	36.48	37.15	36.27	36.43	67800
2005-01-20	36.33	36.33	35.62	35.77	176800
2005-01-21	35.80	36.15	35.15	35.31	65800
2005-01-24	35.30	35.31	34.59	34.59	87400
2005-01-25	34.49	35.58	34.49	35.04	61200
2005-01-26	34.93	35.73	34.87	35.68	46400
2005-01-27	35.55	35.92	35.37	35.68	46600
2005-01-28	35.69	35.93	35.08	35.91	54800
2005-01-31	35.92	36.25	35.46	35.91	130200
2005-02-01	35.98	36.38	35.79	35.88	105800
2005-02-02	35.95	36.61	35.87	36.61	80800
2005-02-03	36.50	36.63	35.85	36.55	55400
2005-02-04	36.10	37.80	36.10	37.70	221600
2005-02-07	37.70	38.23	37.20	37.68	153800
2005-02-08	37.65	38.21	37.40	37.91	121400
2005-02-09	37.79	37.85	36.80	36.85	185600
2005-02-10	36.86	36.86	36.20	36.25	217400
2005-02-11	36.35	39.39	36.35	39.39	771600
2005-02-14	39.38	39.38	38.72	38.94	141000
2005-02-15	38.88	39.68	38.59	39.08	111800
2005-02-16	39.20	39.47	38.70	39.22	130200
2005-02-17	39.22	40.10	38.89	39.33	106600
2005-02-18	39.23	39.23	38.63	39.02	80600
2005-02-22	38.94	38.94	38.00	38.13	115200
2005-02-23	38.23	38.53	38.01	38.42	122800
2005-02-24	38.38	38.78	38.11	38.78	130200
2005-02-25	38.85	40.44	38.75	40.40	163600
2005-02-28	40.38	40.63	39.68	40.42	189800
2005-03-01	40.50	40.90	40.15	40.81	178200
2005-03-02	40.93	41.00	40.38	40.94	94600
2005-03-03	40.83	41.20	40.73	41.14	110000
2005-03-04	41.18	42.43	41.06	42.33	287800
2005-03-07	42.33	42.37	41.73	42.02	211800
2005-03-08	42.02	42.16	41.62	41.95	110400
2005-03-09	41.88	42.09	41.28	41.50	135200
2005-03-10	41.58	42.05	41.18	41.65	220800
2005-03-11	41.63	41.63	40.85	41.33	107200
2005-03-14	41.25	41.78	40.90	41.68	135400
2005-03-15	41.73	42.35	41.58	41.90	52200
2005-03-16	41.88	42.34	41.58	42.01	201400
2005-03-17	42.00	42.00	41.67	41.88	125600
2005-03-18	41.83	41.83	40.41	40.79	206200
2005-03-21	40.85	40.85	39.85	39.95	132200
2005-03-22	39.96	40.12	39.63	40.03	197600
2005-03-23	39.95	39.96	39.27	39.27	47200
2005-03-24	39.20	39.58	39.20	39.25	178400
2005-03-28	39.35	39.65	39.30	39.50	133000
2005-03-29	39.50	39.72	39.20	39.63	191200
2005-03-30	39.68	39.93	39.60	39.70	239400
2005-03-31	39.70	40.18	39.10	40.18	197600
2005-04-01	40.08	40.68	39.86	40.30	204200
2005-04-04	40.25	40.25	39.47	39.50	150800
2005-04-05	39.51	39.68	39.28	39.43	146600
2005-04-06	39.40	40.00	39.31	39.49	171000
2005-04-07	39.49	39.53	39.20	39.45	101800
2005-04-08	39.48	39.48	39.00	39.12	44800
2005-04-11	39.05	39.05	37.66	37.92	222600
2005-04-12	37.67	37.90	37.30	37.85	285400
2005-04-13	37.90	37.95	37.00	37.20	125000
2005-04-14	37.28	37.38	36.05	36.26	169400
2005-04-15	36.26	36.48	35.58	35.78	266600
2005-04-18	35.73	36.49	35.60	36.38	161600
2005-04-19	36.28	37.54	36.25	37.07	252600
2005-04-20	37.13	37.34	36.70	36.98	234000
2005-04-21	37.03	38.00	37.03	37.50	174000
2005-04-22	37.40	37.66	36.88	37.00	157400
2005-04-25	37.00	37.74	36.93	37.63	90000
2005-04-26	37.55	37.55	35.93	36.06	181800
2005-04-27	36.06	36.70	35.40	36.45	118400
2005-04-28	36.50	36.76	36.26	36.38	122400
2005-04-29	36.50	36.86	36.18	36.66	120800
2005-05-02	36.54	36.85	36.26	36.78	108200
2005-05-03	36.85	37.48	36.75	37.48	206000
2005-05-04	37.38	38.79	37.34	38.19	195200
2005-05-05	38.18	38.35	37.93	38.15	107000
2005-05-06	38.28	38.63	37.88	38.45	72400
2005-05-09	38.45	39.23	38.35	39.04	60400
2005-05-10	39.29	39.80	37.98	38.14	171000
2005-05-11	38.24	39.75	38.16	39.40	171000
2005-05-12	39.50	40.38	39.35	39.56	135400
2005-05-13	39.56	39.83	38.70	38.90	99400
2005-05-16	39.00	39.80	39.00	39.74	85200
2005-05-17	39.74	41.85	39.65	41.35	262400
2005-05-18	41.36	43.60	41.01	43.43	284800
2005-05-19	43.43	43.43	42.63	43.00	149200
2005-05-20	43.00	43.35	42.54	42.84	121200
2005-05-23	42.72	43.58	42.55	43.08	115000
2005-05-24	43.08	43.08	42.29	42.38	107800
2005-05-25	42.33	42.36	41.38	41.72	128400
2005-05-26	41.75	42.35	41.75	42.15	84000
2005-05-27	42.20	42.39	41.93	42.13	123800
2005-05-31	42.25	42.38	41.83	42.38	205400
2005-06-01	42.38	44.44	42.38	44.10	208600
2005-06-02	44.66	46.93	44.29	44.35	603600
2005-06-03	46.75	49.34	46.06	48.50	1074200
2005-06-06	48.38	50.62	48.21	49.64	569200
2005-06-07	49.64	53.20	49.64	51.92	754000
2005-06-08	51.92	51.92	50.28	50.97	320800
2005-06-09	51.50	52.91	51.38	52.90	388800
2005-06-10	52.91	53.25	51.50	52.00	142800
2005-06-13	52.09	52.33	51.53	51.67	258200
2005-06-14	51.67	52.02	51.60	51.85	154200
2005-06-15	51.90	52.05	51.25	51.50	294400
2005-06-16	51.55	51.60	51.18	51.60	274000
2005-06-17	51.58	51.78	51.17	51.45	307400
2005-06-20	51.35	51.50	50.80	51.20	105400
2005-06-21	51.15	51.58	51.12	51.31	95200
2005-06-22	51.31	51.50	51.00	51.09	152400
2005-06-23	50.99	51.12	49.67	49.80	140200
2005-06-24	49.83	49.83	48.88	48.90	109800
2005-06-27	48.90	50.00	48.55	49.99	179800
2005-06-28	50.00	50.75	49.80	50.75	122000
2005-06-29	50.80	50.91	50.00	50.50	89600
2005-06-30	50.58	50.71	49.82	50.40	131400
2005-07-01	50.73	50.73	49.48	49.80	83000
2005-07-05	50.04	50.71	49.81	50.71	197800
2005-07-06	50.58	51.00	50.03	50.50	105400
2005-07-07	50.51	50.94	49.90	50.78	129800
2005-07-08	50.78	51.66	50.71	51.61	263600
2005-07-11	51.73	52.77	51.73	52.55	258400
2005-07-12	52.54	52.75	52.15	52.41	221400
2005-07-13	52.60	53.00	52.50	52.65	130000
2005-07-14	53.00	53.89	52.75	53.74	181400
2005-07-15	53.74	53.97	52.30	52.94	210800
2005-07-18	53.00	53.20	52.38	53.03	58400
2005-07-19	53.50	54.20	53.28	53.86	114000
2005-07-20	54.03	55.00	53.30	54.89	132400
2005-07-21	55.75	55.75	53.84	54.03	133200
2005-07-22	54.00	54.97	53.35	54.95	85800
2005-07-25	54.95	55.19	53.90	54.27	126400
2005-07-26	54.47	54.67	54.00	54.30	95800
2005-07-27	54.13	54.65	53.64	54.48	76400
2005-07-28	54.48	55.48	54.30	55.48	104800
2005-07-29	55.00	55.00	54.08	54.81	170400
2005-08-01	54.90	55.25	54.68	54.71	113000
2005-08-02	54.70	55.28	54.61	55.18	87200
2005-08-03	55.28	55.28	54.34	54.40	104400
2005-08-04	54.40	54.49	53.80	53.88	88800
2005-08-05	54.00	54.00	52.90	53.10	55800
2005-08-08	53.38	53.54	52.50	53.26	65000
2005-08-09	54.63	54.63	51.81	52.03	447600
2005-08-10	52.50	55.22	52.47	55.08	381200
2005-08-11	54.61	56.23	54.26	55.30	205800
2005-08-12	55.31	56.19	54.66	55.68	146000
2005-08-15	55.68	55.91	54.91	55.15	165600
2005-08-16	55.15	55.15	53.23	53.25	159600
2005-08-17	53.30	54.20	52.81	53.75	110400
2005-08-18	53.75	53.75	52.88	53.02	94200
2005-08-19	53.02	53.08	52.53	52.70	72600
2005-08-22	52.82	52.87	52.22	52.42	149800
2005-08-23	52.28	52.51	51.31	52.00	89200
2005-08-24	52.00	52.52	50.70	51.36	147800
2005-08-25	51.46	51.73	50.28	50.38	225000
2005-08-26	50.40	50.40	49.33	49.65	215400
2005-08-29	49.90	51.44	49.68	51.33	109000
2005-08-30	51.08	51.30	50.05	50.29	70200
2005-08-31	50.79	51.94	50.12	51.84	91600
2005-09-01	51.88	52.49	51.19	51.35	122000
2005-09-02	51.55	51.62	50.61	51.50	138600
2005-09-06	51.54	51.57	51.15	51.53	96800
2005-09-07	51.58	51.58	51.03	51.08	83800
2005-09-08	51.00	51.40	49.60	49.78	164600
2005-09-09	49.78	50.86	49.40	50.77	112600
2005-09-12	50.14	51.72	49.98	51.43	127200
2005-09-13	51.41	51.41	50.50	51.05	130200
2005-09-14	51.05	51.05	50.10	50.40	105000
2005-09-15	50.25	50.52	49.93	50.51	139000
2005-09-16	50.25	50.61	49.98	50.51	234200
2005-09-19	50.12	50.12	49.39	49.86	115200
2005-09-20	50.00	50.12	48.34	48.37	156000
2005-09-21	48.63	48.63	47.18	47.88	297200
2005-09-22	47.95	48.70	47.50	48.64	168000
2005-09-23	48.74	49.18	47.98	49.10	124000
2005-09-26	49.03	49.50	47.93	48.78	165300
2005-09-27	48.78	50.35	48.06	49.80	205100
2005-09-28	49.80	49.80	48.52	49.22	85000
2005-09-29	49.40	49.40	48.20	49.38	79600
2005-09-30	49.40	50.25	49.23	50.07	150700
2005-10-03	49.66	50.75	49.61	50.39	126100
2005-10-04	50.00	50.32	49.20	49.20	128700
2005-10-05	49.10	49.10	48.16	48.60	194200
2005-10-06	48.56	48.56	46.21	46.94	139100
2005-10-07	47.15	49.58	47.03	49.35	129800
2005-10-10	49.35	49.35	47.30	47.52	123500
2005-10-11	47.52	48.02	47.05	47.12	79100
2005-10-12	46.97	47.35	45.04	45.11	163800
2005-10-13	45.12	45.65	44.50	44.86	203200
2005-10-14	44.96	46.23	44.73	46.20	87700
2005-10-17	46.40	46.45	44.32	45.20	106800
2005-10-18	45.80	45.80	44.25	44.49	122500
2005-10-19	44.24	44.62	42.80	44.55	228900
2005-10-20	44.06	45.23	43.44	43.63	188100
2005-10-21	43.63	44.74	43.23	43.43	122300
2005-10-24	43.63	44.00	43.21	43.66	116700
2005-10-25	43.46	43.58	42.76	43.13	164100
2005-10-26	43.00	43.79	42.64	42.83	86600
2005-10-27	42.96	42.96	41.44	41.48	143400
2005-10-28	41.50	43.01	41.25	42.80	176600
2005-10-31	42.78	43.54	42.78	43.26	145200
2005-11-01	43.10	44.04	43.00	43.97	264700
2005-11-02	44.15	44.68	43.81	44.59	273300
2005-11-03	44.59	44.60	43.05	43.64	249900
2005-11-04	43.60	44.45	41.88	43.80	165200
2005-11-07	44.00	45.53	44.00	45.15	157400
2005-11-08	45.20	45.30	43.24	43.40	150400
2005-11-09	43.60	43.72	42.25	42.62	244200
2005-11-10	42.60	43.00	41.61	42.36	263800
2005-11-11	42.27	42.48	40.74	41.70	425900
2005-11-14	41.80	41.93	39.99	40.93	308200
2005-11-15	35.10	36.13	32.57	35.93	2595700
2005-11-16	35.79	38.07	35.02	37.63	582700
2005-11-17	37.95	39.36	37.95	39.03	594500
2005-11-18	39.70	40.06	38.92	40.02	452500
2005-11-21	39.89	40.80	39.52	40.67	539800
2005-11-22	40.67	41.41	40.49	41.30	246300
2005-11-23	41.39	41.73	41.15	41.70	177700
2005-11-25	41.80	42.03	41.61	41.87	95800
2005-11-28	42.03	42.27	41.95	42.03	304400
2005-11-29	43.00	43.50	42.42	42.86	444300
2005-11-30	42.80	43.18	42.21	43.00	479800
2005-12-01	43.50	44.44	43.08	44.36	167800
2005-12-02	44.36	44.90	44.27	44.89	264700
2005-12-05	44.40	44.89	44.33	44.68	253300
2005-12-06	44.75	44.98	44.26	44.36	244700
2005-12-07	44.26	44.64	44.00	44.16	227000
2005-12-08	44.24	44.30	43.53	43.78	218600
2005-12-09	43.81	44.30	43.65	43.85	264500
2005-12-12	44.05	45.13	44.05	44.88	203900
2005-12-13	44.89	45.28	44.58	44.87	335500
2005-12-14	44.85	46.00	44.76	45.52	191600
2005-12-15	45.58	45.63	44.91	45.03	239300
2005-12-16	45.14	45.60	45.09	45.15	231300
2005-12-19	45.15	45.40	44.00	44.28	204100
2005-12-20	44.34	44.90	43.98	44.04	158500
2005-12-21	44.25	44.57	43.92	44.26	107900
2005-12-22	44.34	44.75	43.81	44.03	270300
2005-12-23	44.45	44.80	44.25	44.44	127300
2005-12-27	44.45	44.75	43.69	43.92	148600
2005-12-28	44.02	44.58	43.77	44.47	102400
2005-12-29	44.47	45.11	43.87	44.71	132200
2005-12-30	44.51	44.62	43.50	44.49	247500
2006-01-03	44.70	45.59	43.84	45.50	212200
2006-01-04	45.58	46.01	44.82	45.83	151600
2006-01-05	45.75	45.75	44.59	44.61	112700
2006-01-06	44.86	45.39	44.35	45.03	194200
2006-01-09	45.11	45.61	44.87	45.51	213500
2006-01-10	45.51	45.76	45.04	45.64	126000
2006-01-11	46.48	48.74	45.94	47.86	279900
2006-01-12	47.75	48.17	47.23	47.51	145400
2006-01-13	47.51	47.64	46.46	46.75	203000
2006-01-17	46.50	46.89	44.89	45.83	310900
2006-01-18	45.26	46.15	45.26	45.55	180100
2006-01-19	45.64	46.85	45.64	46.79	159000
2006-01-20	47.10	47.10	46.00	46.36	126400
2006-01-23	46.59	47.20	46.55	47.14	130100
2006-01-24	46.89	48.52	46.84	48.08	218100
2006-01-25	48.08	48.23	47.40	47.76	148600
2006-01-26	48.01	48.75	47.74	48.64	107400
2006-01-27	48.63	49.60	48.32	49.07	223200
2006-01-30	49.00	49.04	48.25	48.51	162600
2006-01-31	48.50	49.15	48.10	49.14	185400
2006-02-01	47.00	47.10	45.00	46.81	489600
2006-02-02	46.75	47.35	45.66	46.30	264300
2006-02-03	48.75	52.45	48.64	51.56	741600
2006-02-06	50.56	50.90	48.75	50.85	387300
2006-02-07	50.25	50.46	48.33	48.96	386000
2006-02-08	48.80	49.18	47.67	48.95	227000
2006-02-09	48.96	49.51	48.37	48.66	119400
2006-02-10	45.17	49.45	45.17	48.99	197200
2006-02-13	49.00	49.10	47.85	48.00	150000
2006-02-14	48.00	49.76	47.94	49.25	306400
2006-02-15	49.10	52.76	48.76	51.32	401300
2006-02-16	51.50	51.80	50.54	51.39	151100
2006-02-17	51.70	51.80	50.13	50.35	126700
2006-02-21	50.40	50.68	49.40	50.20	133400
2006-02-22	50.22	51.41	49.83	51.20	206700
2006-02-23	51.05	51.93	50.56	51.50	225300
2006-02-24	51.40	51.63	50.75	50.89	285100
2006-02-27	50.90	51.59	50.57	51.44	414500
2006-02-28	51.10	51.22	50.08	50.78	229800
2006-03-01	50.98	51.13	50.34	50.64	173500
2006-03-02	50.64	52.26	50.46	52.12	201900
2006-03-03	51.75	52.40	51.33	51.98	216600
2006-03-06	51.99	52.32	50.92	51.38	142600
2006-03-07	51.20	51.30	50.00	50.50	183100
2006-03-08	50.50	50.68	49.00	49.05	199700
2006-03-09	49.00	49.00	48.31	48.53	306800
2006-03-10	48.53	50.29	48.40	49.97	170300
2006-03-13	50.17	50.69	49.93	50.10	101000
2006-03-14	50.08	51.30	49.80	50.91	162200
2006-03-15	50.79	50.79	49.25	49.75	197400
2006-03-16	50.20	50.20	49.22	49.75	168100
2006-03-17	49.75	49.82	48.93	49.65	240800
2006-03-20	49.80	49.80	48.67	49.00	125300
2006-03-21	48.85	49.00	48.19	48.46	218600
2006-03-22	48.45	48.50	47.87	48.36	231000
2006-03-23	48.18	48.27	47.20	48.20	156800
2006-03-24	48.19	49.02	48.19	48.65	111000
2006-03-27	48.66	49.14	48.34	49.07	110800
2006-03-28	48.83	50.15	48.72	49.54	169100
2006-03-29	49.65	50.35	49.55	50.13	138600
2006-03-30	50.24	50.50	49.62	50.03	139800
2006-03-31	50.03	50.71	49.46	50.65	153300
2006-04-03	50.65	50.65	49.35	49.60	218100
2006-04-04	49.50	50.39	49.40	50.03	143300
2006-04-05	49.93	50.27	49.42	49.59	246800
2006-04-06	49.74	50.28	49.02	50.15	103700
2006-04-07	50.12	50.74	49.56	49.73	174600
2006-04-10	49.79	50.10	49.50	49.92	155300
2006-04-11	49.80	49.95	48.92	49.02	134200
2006-04-12	48.87	49.81	48.78	49.75	94600
2006-04-13	49.65	50.80	49.15	50.11	92700
2006-04-17	49.95	50.04	49.08	49.55	94500
2006-04-18	49.80	51.43	49.61	51.22	90200
2006-04-19	51.12	51.36	50.45	51.25	105000
2006-04-20	50.75	51.12	50.41	50.97	106700
2006-04-21	51.65	51.65	49.33	49.73	160400
2006-04-24	49.72	49.78	49.01	49.53	104400
2006-04-25	49.38	49.38	48.05	49.30	163800
2006-04-26	49.00	50.96	49.00	50.64	178600
2006-04-27	50.39	50.68	49.41	49.60	145600
2006-04-28	50.00	50.84	50.00	50.70	183600
2006-05-01	50.95	51.58	50.57	51.03	129400
2006-05-02	51.03	51.30	50.10	50.80	124600
2006-05-03	50.81	51.49	50.05	51.32	151200
2006-05-04	51.72	58.03	51.72	56.88	687900
2006-05-05	56.73	57.49	56.60	56.97	335000
2006-05-08	56.67	56.89	55.60	55.74	307200
2006-05-09	55.84	57.43	55.50	55.68	595400
2006-05-10	54.62	55.70	54.01	54.76	622300
2006-05-11	54.76	54.76	52.94	53.85	261200
2006-05-12	54.00	54.00	52.27	52.85	404900
2006-05-15	52.70	52.85	51.45	52.20	474100
2006-05-16	52.10	52.71	50.72	51.01	257000
2006-05-17	50.41	50.67	49.50	50.00	357100
2006-05-18	50.01	51.12	49.62	49.76	252800
2006-05-19	50.30	51.00	49.90	50.51	310700
2006-05-22	50.36	50.36	48.91	49.99	443000
2006-05-23	50.24	51.20	49.50	49.63	293900
2006-05-24	49.54	49.75	47.65	49.44	297100
2006-05-25	49.80	49.90	49.05	49.88	195100
2006-05-26	50.08	51.57	49.97	51.16	242700
2006-05-30	50.96	51.25	50.01	50.03	274400
2006-05-31	50.15	51.55	50.15	51.30	245800
2006-06-01	51.30	52.54	50.00	52.52	316500
2006-06-02	52.52	53.07	51.98	52.23	316700
2006-06-05	52.30	52.30	50.61	50.64	297400
2006-06-06	50.69	50.70	48.66	49.69	305900
2006-06-07	49.79	51.31	49.05	49.60	235900
2006-06-08	49.60	49.95	48.14	49.76	348000
2006-06-09	51.00	52.36	50.65	51.00	285700
2006-06-12	51.00	51.00	49.61	49.63	247100
2006-06-13	49.63	50.51	49.00	49.00	366100
2006-06-14	49.01	49.22	47.80	49.00	372600
2006-06-15	49.33	50.34	49.25	49.79	508500
2006-06-16	49.60	50.00	48.79	49.61	440500
2006-06-19	49.62	49.62	48.00	48.30	260300
2006-06-20	48.15	48.95	47.66	48.13	168500
2006-06-21	48.14	50.22	48.14	50.02	146100
2006-06-22	50.00	50.47	48.92	49.66	160800
2006-06-23	49.50	49.97	48.79	49.23	116400
2006-06-26	49.33	51.10	49.27	50.97	191700
2006-06-27	50.95	51.78	50.10	50.49	235800
2006-06-28	50.74	50.74	49.54	50.38	141800
2006-06-29	50.48	52.80	50.48	52.76	162000
2006-06-30	52.97	54.01	52.48	53.45	425900
2006-07-03	53.40	54.26	53.38	54.00	78300
2006-07-05	53.70	53.70	52.20	52.68	135800
2006-07-06	52.64	53.15	51.80	52.42	163200
2006-07-07	52.18	52.18	50.48	50.69	131100
2006-07-10	50.70	51.91	50.50	51.55	143700
2006-07-11	51.55	51.88	50.18	51.70	179900
2006-07-12	51.49	51.51	49.50	49.51	169900
2006-07-13	49.50	49.50	48.08	48.23	114000
2006-07-14	48.23	48.46	47.90	48.21	154000
2006-07-17	47.96	48.45	47.81	48.10	138800
2006-07-18	48.14	49.73	48.14	49.73	313900
2006-07-19	49.60	52.67	49.60	52.37	332800
2006-07-20	52.31	52.75	51.10	52.27	467900
2006-07-21	52.27	52.27	49.81	50.54	257200
2006-07-24	51.04	52.36	50.75	52.36	264500
2006-07-25	52.20	54.93	52.10	54.71	371000
2006-07-26	54.50	54.50	53.29	53.43	238900
2006-07-27	53.56	54.30	52.28	52.28	138600
2006-07-28	52.50	53.87	52.10	53.74	155900
2006-07-31	53.00	53.25	52.41	52.69	165900
2006-08-01	52.52	52.52	51.44	51.93	189500
2006-08-02	51.98	53.20	51.69	52.25	229600
2006-08-03	51.85	54.00	51.23	53.65	168900
2006-08-04	54.00	54.58	52.08	52.75	165900
2006-08-07	52.50	52.64	51.70	52.64	156100
2006-08-08	53.40	53.85	51.84	52.11	194900
2006-08-09	52.50	55.50	52.50	54.50	607100
2006-08-10	53.95	55.34	53.58	55.14	197700
2006-08-11	54.40	54.80	53.73	54.23	175500
2006-08-14	54.60	57.11	54.55	56.22	336700
2006-08-15	56.82	57.18	55.81	57.18	273500
2006-08-16	57.25	58.20	56.50	57.85	208700
2006-08-17	57.85	58.42	57.52	57.75	142700
2006-08-18	57.90	57.90	56.85	57.18	134300
2006-08-21	57.15	57.15	56.34	56.80	120400
2006-08-22	56.81	57.86	56.54	57.64	147800
2006-08-23	49.95	53.00	49.95	52.50	2174800
2006-08-24	52.50	52.51	50.80	51.37	442600
2006-08-25	51.37	52.10	50.88	51.83	196700
2006-08-28	51.83	52.13	51.50	51.71	187300
2006-08-29	51.79	52.65	51.34	51.77	299300
2006-08-30	51.78	52.22	51.30	51.43	251000
2006-08-31	51.51	51.88	51.04	51.04	267900
2006-09-01	51.24	51.99	51.21	51.45	136800
2006-09-05	51.70	52.22	51.35	51.78	203300
2006-09-06	51.53	51.54	50.47	50.68	231500
2006-09-07	50.27	50.28	48.75	49.51	414000
2006-09-08	49.51	50.70	49.50	50.01	287100
2006-09-11	49.94	50.05	48.11	48.59	407900
2006-09-12	48.59	50.31	48.59	49.70	231600
2006-09-13	49.60	50.78	49.51	50.75	167400
2006-09-14	50.36	51.44	50.07	51.03	195700
2006-09-15	51.41	52.36	50.67	50.75	300000
2006-09-18	50.38	51.03	49.85	49.92	143800
2006-09-19	49.96	50.16	48.12	49.41	344600
2006-09-20	49.75	50.86	49.71	50.40	139000
2006-09-21	50.45	50.53	48.63	49.05	117600
2006-09-22	48.85	48.86	47.36	47.53	270500
2006-09-25	46.86	47.06	45.30	45.99	628200
2006-09-26	46.00	47.45	45.69	47.38	633500
2006-09-27	47.05	47.60	46.65	47.01	265400
2006-09-28	46.95	47.66	46.62	47.13	416600
2006-09-29	47.00	47.13	46.03	46.04	256100
2006-10-02	45.35	45.54	44.66	44.80	373900
2006-10-03	44.87	45.21	44.50	45.04	390200
2006-10-04	45.04	45.76	44.91	45.69	305800
2006-10-05	45.62	45.87	45.41	45.81	263200
2006-10-06	45.56	46.40	45.06	45.91	324100
2006-10-09	45.62	46.00	44.76	45.69	407400
2006-10-10	45.82	46.07	45.32	45.77	190000
2006-10-11	45.78	45.87	44.77	45.16	226400
2006-10-12	45.35	45.97	45.10	45.58	377600
2006-10-13	45.58	46.50	45.21	46.11	207300
2006-10-16	46.95	47.91	46.53	46.57	275900
2006-10-17	46.32	46.43	45.21	45.38	313600
2006-10-18	45.60	45.95	44.53	44.80	269100
2006-10-19	44.19	45.52	44.07	45.41	161000
2006-10-20	45.64	45.75	44.61	44.64	113600
2006-10-23	44.40	45.77	44.25	45.59	239300
2006-10-24	45.29	45.85	45.02	45.24	175500
2006-10-25	45.40	46.12	44.48	44.48	394700
2006-10-26	44.70	45.92	44.49	45.75	209200
2006-10-27	45.53	45.53	44.31	44.52	205000
2006-10-30	44.27	44.68	43.82	44.26	154700
2006-10-31	44.35	44.70	43.30	43.42	235400
2006-11-01	43.67	44.06	42.73	42.78	280600
2006-11-02	42.63	43.03	42.40	42.66	229400
2006-11-03	42.87	43.28	41.88	42.12	148600
2006-11-06	42.42	43.83	42.25	43.56	302000
2006-11-07	43.64	44.49	43.60	43.63	164400
2006-11-08	43.43	44.00	43.21	43.87	266300
2006-11-09	43.85	44.20	43.38	43.71	278100
2006-11-10	43.70	43.95	43.52	43.77	287100
2006-11-13	43.85	44.04	43.46	43.50	386300
2006-11-14	43.85	43.85	43.09	43.10	359200
2006-11-15	42.48	49.28	41.98	47.89	1465200
2006-11-16	47.89	47.89	46.41	47.55	359200
2006-11-17	47.59	47.59	46.28	46.49	203500
2006-11-20	46.48	46.63	46.10	46.50	179300
2006-11-21	46.49	46.68	46.12	46.25	250100
2006-11-22	46.26	46.62	46.00	46.13	182400
2006-11-24	45.94	46.96	45.80	46.82	46300
2006-11-27	46.10	46.32	45.25	45.45	330900
2006-11-28	45.42	45.76	44.48	44.66	292800
2006-11-29	44.81	45.20	44.38	44.72	203500
2006-11-30	44.57	44.90	43.80	44.30	208700
2006-12-01	44.08	44.74	43.59	44.63	377400
2006-12-04	44.62	45.69	44.62	45.63	316900
2006-12-05	45.72	46.28	45.40	45.88	248200
2006-12-06	45.86	46.20	45.69	46.20	261400
2006-12-07	46.30	46.44	45.21	45.62	224700
2006-12-08	45.63	45.87	45.00	45.12	145200
2006-12-11	45.02	45.26	44.56	44.74	212800
2006-12-12	44.83	45.27	44.36	44.85	191300
2006-12-13	45.00	45.64	44.98	45.61	433900
2006-12-14	45.53	46.25	45.45	46.08	286000
2006-12-15	46.09	46.47	45.24	45.52	222700
2006-12-18	45.58	45.62	44.37	44.44	156300
2006-12-19	44.12	44.83	43.94	44.65	150700
2006-12-20	44.65	44.85	44.21	44.40	113300
2006-12-21	44.16	45.00	44.16	44.40	284100
2006-12-22	44.27	44.45	43.92	44.19	127300
2006-12-26	44.00	44.76	43.82	44.50	124600
2006-12-27	44.52	45.78	44.52	45.71	211000
2006-12-28	45.71	46.33	45.29	45.55	127200
2006-12-29	45.56	45.77	44.42	45.44	217200
2007-01-03	45.75	46.04	44.08	44.30	413700
2007-01-04	44.30	45.37	43.73	45.30	292200
2007-01-05	45.05	45.40	44.66	44.85	257000
2007-01-08	44.95	45.16	44.51	44.97	170800
2007-01-09	45.01	45.53	44.87	45.37	166800
2007-01-10	45.07	45.10	44.53	44.75	106300
2007-01-11	44.75	46.45	44.59	46.23	291400
2007-01-12	46.12	46.78	45.86	46.77	241700
2007-01-16	46.87	47.88	46.87	47.40	369200
2007-01-17	47.40	48.11	47.36	47.92	223900
2007-01-18	47.82	48.16	47.65	48.05	210800
2007-01-19	48.06	49.20	47.72	49.20	282000
2007-01-22	49.07	49.07	47.65	47.77	227300
2007-01-23	47.78	48.28	47.68	48.26	272400
2007-01-24	48.26	48.29	47.24	47.58	244800
2007-01-25	47.58	47.80	46.60	46.92	185000
2007-01-26	46.96	47.29	46.80	47.06	251700
2007-01-29	47.03	47.50	46.95	47.18	138300
2007-01-30	47.35	47.64	47.11	47.62	124200
2007-01-31	47.62	48.14	47.00	47.77	133200
2007-02-01	47.95	48.78	47.85	48.70	269300
2007-02-02	48.73	48.73	48.01	48.36	143400
2007-02-05	48.36	48.64	47.80	48.58	162600
2007-02-06	46.20	46.90	44.85	45.01	1343200
2007-02-07	45.00	45.11	44.34	44.62	569500
2007-02-08	44.47	44.70	43.72	43.96	436100
2007-02-09	44.00	44.26	43.00	43.53	448000
2007-02-12	43.53	43.95	43.20	43.46	156900
2007-02-13	43.57	43.57	42.60	43.17	231894
2007-02-14	43.17	43.62	42.83	43.41	209690
2007-02-15	43.33	44.00	43.21	43.76	244600
2007-02-16	43.76	43.76	42.80	43.40	275200
2007-02-20	43.21	43.56	42.36	43.39	212500
2007-02-21	43.19	44.30	42.82	44.09	318200
2007-02-22	44.00	44.34	43.85	44.29	269600
2007-02-23	44.28	45.78	44.18	45.68	434000
2007-02-26	46.10	46.31	45.18	45.45	628415
2007-02-27	45.00	45.11	43.90	43.90	504000
2007-02-28	43.75	44.16	43.24	43.54	431600
2007-03-01	42.54	43.90	42.25	43.58	290100
2007-03-02	43.38	44.09	43.20	43.70	432100
2007-03-05	43.25	44.03	42.53	42.53	280300
2007-03-06	42.97	43.49	42.44	42.91	200000
2007-03-07	42.80	42.89	42.14	42.26	209900
2007-03-08	42.52	42.66	41.96	42.30	188900
2007-03-09	42.70	42.99	41.97	42.54	206400
2007-03-12	42.44	42.47	42.11	42.33	117400
2007-03-13	42.08	42.25	40.67	40.82	367800
2007-03-14	43.50	45.61	42.17	44.95	1782500
2007-03-15	44.99	45.27	44.74	45.17	507200
2007-03-16	45.18	45.57	44.51	45.20	474700
2007-03-19	45.45	45.96	45.28	45.36	224700
2007-03-20	45.26	45.66	45.01	45.46	263300
2007-03-21	45.51	47.11	45.02	47.07	413600
2007-03-22	47.13	47.83	46.70	47.74	706300
2007-03-23	47.80	48.34	47.32	47.53	283300
2007-03-26	47.31	47.61	46.64	46.92	137300
2007-03-27	46.67	46.93	45.81	46.14	163100
2007-03-28	45.89	46.01	45.14	45.57	306700
2007-03-29	45.70	45.76	44.76	45.26	367900
2007-03-30	45.20	45.54	44.62	44.82	403000
2007-04-02	44.73	45.21	44.55	44.95	282300
2007-04-03	45.10	45.31	44.39	45.07	321000
2007-04-04	44.60	44.64	43.55	44.56	444500
2007-04-05	46.43	46.46	44.75	45.44	360700
2007-04-09	45.50	46.50	45.24	45.66	594500
2007-04-10	45.55	45.87	44.95	45.73	454600
2007-04-11	45.84	45.96	44.96	45.32	261800
2007-04-12	44.90	45.62	44.85	45.40	453400
2007-04-13	45.20	45.86	45.03	45.68	339300
2007-04-16	45.93	46.51	45.80	46.48	144900
2007-04-17	46.50	47.13	46.40	46.98	524900
2007-04-18	46.69	46.70	46.20	46.37	155500
2007-04-19	45.58	46.20	45.06	45.77	244400
2007-04-20	46.51	46.85	46.02	46.70	187100
2007-04-23	46.45	46.96	46.30	46.86	141500
2007-04-24	47.03	47.33	46.81	47.19	121600
2007-04-25	47.44	47.60	46.16	46.34	342700
2007-04-26	46.15	46.40	46.15	46.30	168900
2007-04-27	46.10	46.30	45.90	46.30	168200
2007-04-30	46.30	46.52	45.35	45.56	276400
2007-05-01	45.56	45.56	44.47	45.20	266300
2007-05-02	45.15	46.09	45.08	46.00	279600
2007-05-03	45.96	46.90	45.94	46.45	201500
2007-05-04	46.45	47.01	46.27	47.01	195400
2007-05-07	47.16	47.66	46.46	46.50	332000
2007-05-08	46.49	46.49	45.41	45.75	343600
2007-05-09	48.95	50.86	47.67	50.30	1049900
2007-05-10	49.76	49.97	49.09	49.14	382300
2007-05-11	49.39	49.67	49.09	49.47	148500
2007-05-14	49.35	49.58	48.77	49.18	237600
2007-05-15	49.23	49.73	48.35	48.37	183000
2007-05-16	48.44	49.15	47.95	49.10	163700
2007-05-17	49.05	49.25	48.60	48.80	225600
2007-05-18	48.81	49.99	48.70	49.86	305700
2007-05-21	49.86	51.40	49.86	51.24	375800
2007-05-22	51.45	51.95	51.11	51.74	232400
2007-05-23	51.73	52.41	51.46	51.50	206500
2007-05-24	51.28	51.31	50.19	50.51	230900
2007-05-25	50.66	50.81	50.30	50.73	144000
2007-05-29	50.88	51.15	50.15	50.50	153200
2007-05-30	50.25	51.00	49.67	50.90	158300
2007-05-31	50.90	51.24	50.31	50.67	188400
2007-06-01	50.90	51.41	50.74	51.40	363600
2007-06-04	51.20	51.31	50.41	50.62	143300
2007-06-05	50.62	50.62	49.76	49.90	295500
2007-06-06	49.52	49.75	48.76	49.30	225300
2007-06-07	48.66	48.66	47.22	47.35	667400
2007-06-08	47.40	47.76	46.80	47.67	345100
2007-06-11	47.45	47.72	46.81	47.30	126000
2007-06-12	46.90	47.44	46.30	46.34	273300
2007-06-13	46.39	47.50	45.64	47.31	229800
2007-06-14	47.25	47.45	46.40	46.66	217000
2007-06-15	48.50	48.68	46.78	46.92	356300
2007-06-18	46.95	47.45	46.75	46.87	194700
2007-06-19	46.62	47.38	46.42	47.11	310300
2007-06-20	47.14	47.49	46.00	46.07	263200
2007-06-21	35.89	38.10	35.00	36.24	6413300
2007-06-22	36.74	37.65	35.85	37.01	1881500
2007-06-25	36.84	36.91	34.73	34.90	1916500
2007-06-26	35.35	35.45	34.93	35.44	1063000
2007-06-27	35.06	35.96	34.80	35.85	972000
2007-06-28	35.72	36.88	35.72	36.44	669300
2007-06-29	38.10	38.10	36.15	36.26	692800
2007-07-02	36.50	36.98	36.11	36.49	610000
2007-07-03	36.75	37.38	36.73	37.16	647200
2007-07-05	37.18	37.86	37.04	37.81	672100
2007-07-06	37.87	38.68	37.46	38.28	641200
2007-07-09	38.50	39.36	38.24	39.21	468700
2007-07-10	39.00	39.12	38.17	38.27	706400
2007-07-11	38.33	38.44	37.21	38.34	672400
2007-07-12	38.66	39.48	38.66	39.45	571600
2007-07-13	39.11	40.06	39.02	39.73	322200
2007-07-16	39.50	39.74	38.97	39.04	616700
2007-07-17	39.20	39.81	38.68	38.71	587600
2007-07-18	38.71	38.85	38.28	38.71	314900
2007-07-19	39.10	39.79	38.95	39.51	256500
2007-07-20	39.42	39.60	37.69	37.88	368200
2007-07-23	38.09	38.58	37.92	38.39	403900
2007-07-24	38.09	38.32	37.32	37.47	529600
2007-07-25	37.81	38.14	37.25	37.66	477800
2007-07-26	36.85	37.50	35.95	36.89	475700
2007-07-27	36.69	37.06	35.86	36.20	351100
2007-07-30	35.97	37.91	35.79	37.41	304500
2007-07-31	37.72	37.72	36.22	36.27	389900
2007-08-01	36.27	36.84	35.50	36.35	369600
2007-08-02	36.52	37.34	36.43	37.20	324500
2007-08-03	37.20	37.41	35.98	36.07	446500
2007-08-06	36.00	37.64	35.64	37.30	517700
2007-08-07	37.22	38.25	36.88	37.96	919300
2007-08-08	38.60	43.50	38.50	41.04	1911900
2007-08-09	41.04	42.96	40.22	41.93	1528600
2007-08-10	42.82	42.89	35.00	35.81	2037300
2007-08-13	36.74	37.25	33.45	34.54	797000
2007-08-14	34.40	34.58	32.93	33.09	484300
2007-08-15	33.02	34.00	32.22	32.39	442200
2007-08-16	32.39	32.78	29.63	31.46	670400
2007-08-17	34.35	34.35	31.45	32.76	470600
2007-08-20	32.75	32.84	32.27	32.64	329300
2007-08-21	32.39	32.99	32.25	32.75	210200
2007-08-22	33.00	33.44	32.23	32.81	317300
2007-08-23	32.50	32.55	31.64	31.94	529400
2007-08-24	32.25	32.83	31.64	31.94	306100
2007-08-27	31.90	32.25	31.29	31.42	183000
2007-08-28	31.01	31.59	30.71	30.81	236900
2007-08-29	30.92	33.00	30.71	32.67	357900
2007-08-30	32.27	32.89	31.93	32.38	207800
2007-08-31	32.93	33.55	32.44	32.87	267500
2007-09-04	32.84	34.56	32.55	34.10	199200
2007-09-05	33.82	33.82	32.39	32.84	238200
2007-09-06	33.00	33.31	32.28	32.98	190600
2007-09-07	32.16	32.23	30.90	31.76	212100
2007-09-10	31.86	31.86	30.42	30.69	261700
2007-09-11	30.73	31.25	30.36	30.71	355900
2007-09-12	30.66	31.19	30.41	30.82	408600
2007-09-13	30.98	31.96	30.78	31.30	481500
2007-09-14	31.00	31.60	30.96	31.50	271200
2007-09-17	31.29	31.30	30.77	30.88	260000
2007-09-18	31.03	31.90	30.75	31.72	337900
2007-09-19	31.72	33.25	31.55	31.77	438800
2007-09-20	31.80	31.92	30.48	30.65	790500
2007-09-21	30.73	31.30	30.70	31.29	454700
2007-09-24	31.44	31.64	31.03	31.42	284600
2007-09-25	31.11	31.97	30.75	31.85	293000
2007-09-26	32.00	33.58	31.82	32.98	438200
2007-09-27	33.06	33.52	32.60	33.24	137000
2007-09-28	33.34	34.12	33.14	33.24	213400
2007-10-01	32.98	35.19	32.86	35.19	226600
2007-10-02	35.00	35.79	34.10	35.71	237400
2007-10-03	35.43	36.75	34.72	36.00	260500
2007-10-04	36.25	37.13	35.70	36.70	202700
2007-10-05	37.02	38.50	36.74	38.15	184200
2007-10-08	38.14	39.00	37.83	39.00	241300
2007-10-09	39.00	40.46	38.82	40.17	259700
2007-10-10	40.17	40.41	38.65	39.49	166600
2007-10-11	39.61	41.32	38.87	39.64	315300
2007-10-12	39.47	40.35	39.12	40.04	334900
2007-10-15	39.90	39.90	38.65	39.00	429500
2007-10-16	39.00	39.35	38.59	38.74	199100
2007-10-17	39.09	39.35	37.73	38.64	181400
2007-10-18	38.33	39.66	38.10	39.53	211900
2007-10-19	39.46	39.46	37.57	37.75	218200
2007-10-22	37.22	38.82	36.78	38.32	155100
2007-10-23	38.72	39.38	38.09	39.22	135700
2007-10-24	38.90	39.37	37.54	39.00	148400
2007-10-25	39.13	39.70	37.97	38.64	106800
2007-10-26	39.24	39.24	38.05	38.84	163900
2007-10-29	38.97	39.84	38.15	39.83	226800
2007-10-30	39.81	41.13	39.54	40.64	374000
2007-10-31	40.64	41.86	39.36	41.39	186400
2007-11-01	40.81	41.31	38.05	38.50	334400
2007-11-02	38.75	39.43	37.50	38.76	369300
2007-11-05	38.00	38.76	37.45	38.18	163600
2007-11-06	38.39	40.62	38.28	40.56	142100
2007-11-07	39.91	40.48	39.32	39.37	178800
2007-11-08	39.64	40.69	38.40	39.58	282400
2007-11-09	38.80	39.03	36.25	37.16	408600
2007-11-12	37.25	38.36	35.46	36.13	317300
2007-11-13	36.86	36.86	33.89	35.38	557400
2007-11-14	36.49	37.17	35.14	35.71	373800
2007-11-15	35.50	36.59	34.12	34.65	420000
2007-11-16	34.64	35.24	34.01	34.46	236200
2007-11-19	34.25	34.38	32.84	32.99	257000
2007-11-20	33.05	34.10	32.64	33.30	280600
2007-11-21	33.12	34.35	32.93	33.24	442800
2007-11-23	33.71	35.05	33.48	34.80	105300
2007-11-26	34.98	35.28	33.02	33.09	217900
2007-11-27	34.40	35.33	34.01	34.64	305000
2007-11-28	35.16	36.99	35.16	36.54	302300
2007-11-29	36.74	37.28	36.41	37.19	207200
2007-11-30	37.65	38.10	36.53	36.98	243900
2007-12-03	37.29	37.29	35.69	35.69	117210
2007-12-04	35.70	36.77	35.25	36.37	167100
2007-12-05	37.28	39.19	37.28	39.06	276500
2007-12-06	39.11	40.35	39.05	40.00	259800
2007-12-07	40.27	40.47	39.42	40.02	112400
2007-12-10	39.96	41.00	39.94	40.20	94400
2007-12-11	40.60	40.87	38.11	38.24	178200
2007-12-12	39.24	40.02	38.86	39.70	171530
2007-12-13	38.93	39.94	38.71	39.75	126800
2007-12-14	39.61	40.04	38.71	39.00	179100
2007-12-17	38.91	38.91	37.58	37.58	139900
2007-12-18	38.00	39.33	37.88	39.23	241100
2007-12-19	39.08	39.84	38.93	39.49	129200
2007-12-20	40.20	40.37	39.12	39.87	202600
2007-12-21	40.20	40.49	39.61	39.75	356800
2007-12-24	40.15	41.43	39.92	40.95	71200
2007-12-26	40.68	41.70	40.50	41.32	116800
2007-12-27	41.10	41.38	40.35	40.35	115400
2007-12-28	40.94	41.58	40.24	40.45	117000
2007-12-31	40.25	40.25	39.17	39.94	118300
2008-01-02	39.76	40.00	37.86	38.51	204900
2008-01-03	38.53	39.70	38.28	38.45	147200
2008-01-04	38.00	38.33	37.37	37.43	186100
2008-01-07	37.89	38.43	37.31	37.95	202700
2008-01-08	38.21	38.50	35.93	35.94	159076
2008-01-09	35.71	36.78	34.94	36.20	319500
2008-01-10	35.71	39.11	35.71	38.17	232280
2008-01-11	37.90	38.02	36.84	37.23	112600
2008-01-14	37.55	38.00	37.29	37.79	97300
2008-01-15	37.19	38.40	36.74	37.64	200000
2008-01-16	37.62	38.74	37.10	37.91	266400
2008-01-17	38.11	38.65	35.48	35.77	140900
2008-01-18	34.97	36.45	34.47	36.24	374400
2008-01-22	34.81	36.61	34.60	35.16	260627
2008-01-23	34.07	37.60	34.07	37.55	233540
2008-01-24	38.23	39.19	37.92	38.07	272200
2008-01-25	38.32	39.27	37.71	38.43	128300
2008-01-28	38.18	39.52	37.44	38.42	234703
2008-01-29	38.71	38.73	37.42	37.73	229900
2008-01-30	37.39	39.06	36.53	37.15	228700
2008-01-31	36.42	38.08	36.00	37.66	235000
2008-02-01	37.71	39.95	37.70	39.31	183044
2008-02-04	39.31	39.53	38.31	39.32	111000
2008-02-05	38.38	38.59	37.23	37.77	139300
2008-02-06	38.14	38.48	37.16	37.44	147900
2008-02-07	37.51	37.65	35.72	36.30	361900
2008-02-08	34.94	35.94	34.00	34.85	407614
2008-02-11	34.65	34.88	33.98	34.33	307900
2008-02-12	34.33	35.02	34.05	34.53	173489
2008-02-13	35.00	35.44	34.42	35.42	121350
2008-02-14	35.52	35.52	34.10	34.50	152700
2008-02-15	34.38	34.64	34.00	34.34	187500
2008-02-19	34.93	35.16	33.57	33.97	170900
2008-02-20	33.80	34.60	33.31	34.58	131795
2008-02-21	34.47	35.65	33.90	34.00	220992
2008-02-22	33.99	34.11	32.75	33.71	318200
2008-02-25	33.78	33.78	32.65	33.39	325000
2008-02-26	33.20	33.99	33.02	33.81	366000
2008-02-27	33.44	34.64	33.14	33.14	405235
2008-02-28	33.00	34.14	32.77	33.84	463700
2008-02-29	33.39	33.62	32.83	33.06	893210
2008-03-03	33.02	34.18	32.95	34.02	925600
2008-03-04	33.75	34.34	33.60	33.60	953300
2008-03-05	33.85	34.88	33.49	34.82	837600
2008-03-06	34.70	35.93	34.63	35.18	597500
2008-03-07	34.67	35.66	34.47	35.27	402166
2008-03-10	35.45	35.58	34.88	35.25	409502
2008-03-11	36.40	37.29	35.48	37.07	365900
2008-03-12	38.15	42.09	38.15	41.06	1475250
2008-03-13	41.10	43.01	41.10	43.01	984537
2008-03-14	42.85	43.00	40.27	40.29	661887
2008-03-17	39.07	41.54	39.07	40.66	440219
2008-03-18	41.79	43.56	41.11	43.20	356165
2008-03-19	43.35	43.48	40.61	40.75	357550
2008-03-20	41.73	41.75	40.18	40.41	803275
2008-03-24	40.49	41.52	40.49	41.14	335798
2008-03-25	41.20	41.25	39.71	40.95	314900
2008-03-26	40.60	41.35	39.83	41.24	331326
2008-03-27	41.44	41.56	39.85	39.88	273992
2008-03-28	40.00	40.20	39.05	39.28	220303
2008-03-31	39.28	40.01	38.86	39.72	215000
2008-04-01	40.10	40.80	39.87	40.64	213900
2008-04-02	40.95	41.65	40.30	41.00	222700
2008-04-03	40.71	41.15	40.22	40.57	229400
2008-04-04	40.73	41.74	40.66	41.15	246400
2008-04-07	41.27	41.85	40.80	40.92	147050
2008-04-08	40.50	41.44	40.17	41.30	234500
2008-04-09	41.09	41.65	39.92	40.42	288400
2008-04-10	40.32	41.23	39.61	41.01	207961
2008-04-11	40.47	40.47	38.89	38.98	200103
2008-04-14	39.04	40.07	38.72	39.35	120149
2008-04-15	39.93	40.84	39.88	40.63	234442
2008-04-16	41.00	43.72	41.00	43.71	463893
2008-04-17	43.43	44.49	42.80	44.25	325023
2008-04-18	44.50	45.18	44.48	44.77	280247
2008-04-21	44.37	45.07	44.37	45.03	141257
2008-04-22	44.74	45.60	44.50	45.23	257478
2008-04-23	45.51	46.10	45.00	45.23	248616
2008-04-24	45.29	46.15	44.60	45.75	168892
2008-04-25	46.50	47.11	45.42	46.70	253031
2008-04-28	46.55	47.19	46.11	46.68	204733
2008-04-29	46.72	47.19	46.45	46.95	208648
2008-04-30	47.19	47.65	46.50	46.56	265768
2008-05-01	46.64	48.35	46.63	47.93	234751
2008-05-02	48.13	48.20	46.50	46.72	247140
2008-05-05	46.72	48.01	46.72	47.22	280299
2008-05-06	46.99	47.68	46.50	47.59	277353
2008-05-07	46.70	48.18	43.10	46.55	629222
2008-05-08	46.56	48.28	46.56	48.16	390353
2008-05-09	47.45	49.57	47.29	49.17	620253
2008-05-12	49.38	49.90	48.50	49.10	268244
2008-05-13	49.15	50.65	49.05	50.39	252220
2008-05-14	50.26	50.26	49.32	49.41	260972
2008-05-15	49.31	49.31	48.06	48.59	265769
2008-05-16	48.69	49.28	47.02	49.02	388311
2008-05-19	48.91	49.90	48.28	49.06	229169
2008-05-20	48.45	48.83	47.94	48.54	97989
2008-05-21	48.85	49.19	48.53	49.00	455248
2008-05-22	49.24	49.60	48.82	49.26	374327
2008-05-23	49.11	49.20	48.00	48.84	131246
2008-05-27	48.93	50.54	48.93	50.19	200436
2008-05-28	50.30	51.34	50.24	50.34	230224
2008-05-29	50.28	51.73	50.28	51.04	191417
2008-05-30	50.83	52.11	50.16	51.51	158953
2008-06-02	51.18	51.48	50.00	50.80	178598
2008-06-03	50.88	51.04	49.17	50.01	219645
2008-06-04	49.90	50.96	49.75	50.28	181274
2008-06-05	50.32	51.30	50.03	51.04	181311
2008-06-06	50.75	51.12	49.54	49.57	119253
2008-06-09	49.58	50.43	48.94	50.14	179655
2008-06-10	49.45	49.95	49.05	49.73	235511
2008-06-11	49.70	50.33	49.47	49.55	218288
2008-06-12	50.00	51.24	49.69	50.72	322256
2008-06-13	51.31	51.74	50.69	51.53	161933
2008-06-16	51.13	51.55	50.68	51.00	129561
2008-06-17	50.93	50.98	49.11	49.21	398185
2008-06-18	49.05	49.63	47.87	48.97	232045
2008-06-19	48.87	49.77	48.69	49.77	178291
2008-06-20	49.37	49.64	47.31	47.77	304785
2008-06-23	48.10	49.14	47.15	48.83	224856
2008-06-24	48.42	48.73	47.46	47.54	197363
2008-06-25	47.79	49.73	47.79	49.16	259861
2008-06-26	48.46	48.46	46.41	46.52	278165
2008-06-27	46.59	47.13	45.79	46.43	368020
2008-06-30	46.37	47.95	46.26	46.92	303151
2008-07-01	46.25	47.67	46.08	47.35	236938
2008-07-02	47.06	47.33	45.75	46.00	298554
2008-07-03	46.67	47.26	45.75	47.20	188363
2008-07-07	47.72	48.35	46.13	46.85	254858
2008-07-08	47.11	48.65	46.77	48.56	211344
2008-07-09	48.79	49.78	47.53	47.54	120915
2008-07-10	47.26	48.87	47.21	48.53	121512
2008-07-11	48.05	49.96	47.40	49.56	132869
2008-07-14	49.91	50.11	48.14	48.73	127667
2008-07-15	48.25	48.77	46.61	47.77	166322
2008-07-16	44.90	46.50	41.55	45.60	939261
2008-07-17	45.27	46.37	44.46	45.86	219879
2008-07-18	45.41	45.92	44.06	45.55	212770
2008-07-21	45.97	46.87	45.34	46.84	182624
2008-07-22	45.80	45.99	42.01	43.01	1046199
2008-07-23	42.21	43.06	40.08	42.94	1189801
2008-07-24	42.95	43.33	41.79	42.18	272101
2008-07-25	42.71	43.03	41.40	41.75	375866
2008-07-28	41.69	42.02	41.02	41.79	205983
2008-07-29	41.92	41.93	39.77	39.94	573407
2008-07-30	40.22	41.71	40.00	40.88	588337
2008-07-31	41.55	41.99	40.16	41.15	420429
2008-08-01	41.18	41.28	39.55	39.99	272676
2008-08-04	39.81	39.91	38.85	39.08	150307
2008-08-05	39.48	41.02	39.41	40.82	263210
2008-08-06	40.92	41.65	40.26	41.43	168413
2008-08-07	41.09	42.43	40.77	41.75	271339
2008-08-08	39.84	42.40	39.50	41.60	398178
2008-08-11	41.51	45.62	41.51	43.87	367479
2008-08-12	43.81	45.12	43.48	44.53	165452
2008-08-13	44.33	45.39	43.81	44.39	161724
2008-08-14	43.77	46.88	43.77	46.13	167759
2008-08-15	46.33	47.83	46.05	46.73	309372
2008-08-18	46.77	48.39	46.36	47.00	291903
2008-08-19	46.34	47.11	45.62	45.88	286551
2008-08-20	45.96	47.00	45.75	46.66	158593
2008-08-21	46.16	46.80	45.64	46.24	149744
2008-08-22	46.93	47.34	46.18	47.14	131494
2008-08-25	47.15	47.15	45.35	46.04	130397
2008-08-26	46.09	46.65	45.44	46.59	130315
2008-08-27	46.69	48.48	46.47	48.03	164610
2008-08-28	47.99	48.90	47.90	48.86	140024
2008-08-29	48.84	49.00	47.43	47.61	87060
2008-09-02	48.14	48.84	46.71	47.43	161092
2008-09-03	47.43	48.44	46.94	47.37	126764
2008-09-04	46.79	47.27	44.56	44.99	106074
2008-09-05	45.21	45.53	43.94	45.17	76192
2008-09-08	46.46	47.03	45.82	47.01	113305
2008-09-09	47.21	47.88	45.18	45.18	148944
2008-09-10	44.93	46.69	44.93	45.74	191616
2008-09-11	45.24	47.40	44.60	47.31	114309
2008-09-12	47.12	48.44	46.93	47.94	135451
2008-09-15	47.08	48.31	46.31	46.59	124905
2008-09-16	47.50	49.68	46.13	48.51	300138
2008-09-17	47.85	49.52	47.07	48.64	221498
2008-09-18	49.38	51.63	48.72	50.60	714062
2008-09-19	51.35	54.06	49.62	52.14	593205
2008-09-22	52.25	52.25	49.80	50.17	159177
2008-09-23	50.08	51.35	49.04	50.55	246613
2008-09-24	50.76	51.55	49.82	49.82	236838
2008-09-25	49.50	49.60	48.26	49.22	201226
2008-09-26	48.28	50.72	48.11	50.00	158939
2008-09-29	49.19	49.64	47.22	47.53	306621
2008-09-30	47.20	49.20	46.49	48.17	278766
2008-10-01	48.28	49.20	47.83	48.22	164157
2008-10-02	48.25	48.25	44.46	45.06	228301
2008-10-03	45.86	47.04	43.55	44.00	254414
2008-10-06	43.09	43.09	39.44	39.66	672392
2008-10-07	40.18	40.86	37.52	37.65	193777
2008-10-08	36.88	39.75	36.20	37.54	506119
2008-10-09	37.64	39.57	35.27	35.41	220799
2008-10-10	35.00	38.45	32.95	37.46	343021
2008-10-13	38.77	39.38	37.91	39.38	335839
2008-10-14	40.40	40.40	35.45	36.36	254595
2008-10-15	35.89	36.11	31.60	31.71	408541
2008-10-16	31.97	32.34	29.17	32.08	681989
2008-10-17	31.27	33.31	28.53	31.89	419004
2008-10-20	32.18	33.85	31.97	33.84	208852
2008-10-21	34.34	34.89	32.73	32.92	222596
2008-10-22	32.52	33.19	31.21	31.96	288616
2008-10-23	32.24	33.44	31.23	32.83	372796
2008-10-24	31.46	32.29	30.55	31.09	196331
2008-10-27	30.71	31.79	29.74	29.90	306067
2008-10-28	30.97	34.30	30.15	34.23	412525
2008-10-29	34.44	34.77	33.01	33.26	225938
2008-10-30	33.49	34.72	33.14	34.67	163850
2008-10-31	34.19	34.91	33.75	34.50	275875
2008-11-03	34.47	34.64	34.09	34.46	329914
2008-11-04	34.75	36.57	34.34	36.08	364774
2008-11-05	35.57	36.37	33.82	33.97	191715
2008-11-06	33.80	34.70	33.19	33.44	135674
2008-11-07	33.75	35.06	33.59	34.99	165904
2008-11-10	35.56	35.75	33.83	34.43	213890
2008-11-11	32.98	33.91	32.05	32.59	327046
2008-11-12	31.98	32.17	29.97	30.39	257424
2008-11-13	32.25	35.00	31.65	34.78	727499
2008-11-14	34.31	34.80	31.04	31.11	439587
2008-11-17	30.93	32.97	30.83	31.83	246699
2008-11-18	31.85	32.70	30.30	31.19	480575
2008-11-19	31.09	31.79	28.15	28.15	359788
2008-11-20	27.93	28.68	25.84	25.97	262893
2008-11-21	26.39	27.37	24.84	27.20	390715
2008-11-24	27.47	29.98	27.22	29.66	402299
2008-11-25	29.93	30.16	28.36	29.78	298221
2008-11-26	28.99	31.99	28.93	31.97	211313
2008-11-28	31.21	31.39	30.01	30.58	168973
2008-12-01	29.80	29.98	27.28	27.44	235890
2008-12-02	28.02	29.65	26.94	29.65	322705
2008-12-03	29.12	31.01	28.73	30.65	276161
2008-12-04	30.37	31.70	29.03	29.76	248963
2008-12-05	29.23	31.44	28.14	31.30	219331
2008-12-08	31.96	36.92	31.96	35.96	663659
2008-12-09	35.22	36.73	34.46	35.73	354034
2008-12-10	35.89	37.98	35.89	37.11	247384
2008-12-11	36.94	37.04	33.78	34.53	198715
2008-12-12	33.75	36.65	33.75	36.05	174496
2008-12-15	36.35	36.62	34.09	35.18	149268
2008-12-16	35.92	38.76	35.92	38.58	287917
2008-12-17	37.85	39.88	37.70	38.91	185370
2008-12-18	39.09	39.63	36.56	37.38	175282
2008-12-19	37.88	39.86	37.88	38.77	471395
2008-12-22	39.15	39.32	36.10	37.74	176018
2008-12-23	38.05	38.64	36.92	37.20	112661
2008-12-24	37.35	37.92	36.59	37.42	37781
2008-12-26	37.51	38.82	37.51	38.68	113546
2008-12-29	38.94	39.56	38.44	38.94	214946
2008-12-30	39.00	39.77	38.54	39.54	260132
2008-12-31	39.72	41.33	39.53	40.95	286836
2009-01-02	41.06	42.87	41.04	42.36	213693
2009-01-05	42.25	42.60	41.52	42.00	233487
2009-01-06	42.27	42.76	41.32	41.95	269189
2009-01-07	41.43	41.53	38.91	39.27	334613
2009-01-08	39.30	40.87	39.30	40.61	191717
2009-01-09	40.49	40.49	38.05	39.17	244852
2009-01-12	39.18	39.19	37.96	38.54	194894
2009-01-13	38.48	38.75	37.31	38.03	283208
2009-01-14	37.45	37.64	36.15	36.35	183074
2009-01-15	36.35	38.20	35.00	37.92	262163
2009-01-16	38.61	39.07	36.75	37.73	288384
2009-01-20	37.08	37.26	35.70	35.81	241097
2009-01-21	35.76	37.79	35.38	37.68	273135
2009-01-22	36.16	37.41	35.47	36.45	188175
2009-01-23	35.57	36.62	34.87	35.65	182504
2009-01-26	35.60	36.92	34.93	35.23	309964
2009-01-27	35.53	36.50	35.51	35.74	359063
2009-01-28	36.44	36.90	36.14	36.66	468194
2009-01-29	36.32	36.59	35.60	35.69	320845
2009-01-30	36.14	36.38	34.96	35.44	303379
2009-02-02	34.67	36.31	34.67	35.47	259308
2009-02-03	35.88	36.09	35.22	35.52	332027
2009-02-04	35.18	35.38	32.56	33.10	1194528
2009-02-05	32.64	33.48	30.89	33.39	611309
2009-02-06	32.19	35.42	31.15	34.46	430082
2009-02-09	34.25	35.76	34.25	35.45	356420
2009-02-10	35.11	36.35	34.26	34.50	374173
2009-02-11	34.58	35.83	34.58	35.40	220899
2009-02-12	34.75	35.89	34.34	35.82	244810
2009-02-13	36.00	37.88	36.00	36.77	324920
2009-02-17	34.88	36.65	34.54	36.05	360180
2009-02-18	36.60	37.33	36.08	36.77	421357
2009-02-19	37.16	37.58	36.18	36.35	407757
2009-02-20	35.77	36.21	34.81	35.23	305354
2009-02-23	35.37	35.51	33.25	33.42	181938
2009-02-24	34.01	35.49	33.79	35.41	244574
2009-02-25	35.08	35.37	33.89	34.38	187239
2009-02-26	34.52	34.91	33.27	33.28	124125
2009-02-27	32.66	33.26	31.75	32.51	205961
2009-03-02	32.37	32.38	30.19	30.28	176933
2009-03-03	30.75	30.91	30.00	30.08	240747
2009-03-04	30.72	32.00	30.36	31.41	277064
2009-03-05	30.50	30.85	29.04	29.20	246319
2009-03-06	30.17	32.63	30.17	32.57	614560
2009-03-09	32.51	33.28	31.32	31.52	242463
2009-03-10	32.23	33.76	31.88	33.67	255875
2009-03-11	33.73	34.68	33.45	34.41	208770
2009-03-12	34.17	36.05	34.00	35.69	379206
2009-03-13	35.65	36.04	33.27	34.54	413576
2009-03-16	35.06	35.34	34.06	34.06	2965750
2009-03-17	33.86	35.48	33.21	34.86	605411
2009-03-18	34.87	36.73	33.80	36.13	443960
2009-03-19	36.75	36.85	35.78	36.30	253751
2009-03-20	36.45	36.71	34.58	35.00	401745
2009-03-23	36.00	37.26	35.39	37.26	306404
2009-03-24	36.59	37.14	36.06	36.37	285352
2009-03-25	36.83	37.93	35.52	36.70	248004
2009-03-26	36.84	38.12	36.64	38.09	391941
2009-03-27	37.45	37.45	36.12	36.63	299333
2009-03-30	35.50	37.31	34.98	37.22	340685
2009-03-31	37.81	39.89	37.75	38.70	350282
2009-04-01	37.86	38.49	36.70	37.98	384259
2009-04-02	38.49	40.90	38.27	39.81	369153
2009-04-03	39.58	40.53	38.52	40.53	236118
2009-04-06	39.86	40.00	38.93	39.77	151520
2009-04-07	39.08	39.41	38.46	38.64	177214
2009-04-08	38.83	39.37	38.42	39.35	197928
2009-04-09	40.18	42.68	40.15	42.39	404083
2009-04-13	39.79	40.39	37.88	39.76	375483
2009-04-14	38.93	39.77	38.69	39.57	298917
2009-04-15	39.17	40.11	38.75	39.35	239111
2009-04-16	39.94	41.16	39.70	40.55	296205
2009-04-17	40.69	42.47	40.57	42.21	262208
2009-04-20	41.12	41.35	39.91	40.10	207713
2009-04-21	39.84	41.63	39.75	41.23	187518
2009-04-22	40.67	41.73	40.32	40.51	567068
2009-04-23	40.68	41.28	39.59	40.78	426070
2009-04-24	41.20	42.96	40.74	42.24	265981
2009-04-27	41.39	42.82	40.34	42.05	164575
2009-04-28	41.49	42.51	41.08	41.65	216486
2009-04-29	41.85	43.10	41.77	43.08	329661
2009-04-30	43.44	43.76	41.41	41.58	373337
2009-05-01	41.21	41.96	40.67	41.92	245985
2009-05-04	42.21	44.00	42.20	43.95	165190
2009-05-05	43.72	44.16	42.16	42.46	307942
2009-05-06	42.01	45.99	42.01	43.74	532980
2009-05-07	44.19	44.38	41.38	41.69	314635
2009-05-08	42.37	42.77	40.41	40.78	397265
2009-05-11	40.14	40.82	39.40	39.44	281966
2009-05-12	39.78	40.19	38.64	39.67	234218
2009-05-13	38.91	39.52	38.03	38.71	303114
2009-05-14	39.01	39.41	38.31	38.57	250623
2009-05-15	38.44	38.99	37.55	37.92	186826
2009-05-18	38.12	38.89	37.74	38.69	235836
2009-05-19	38.67	40.51	38.54	40.25	288144
2009-05-20	40.50	40.56	39.00	39.02	351479
2009-05-21	38.43	38.88	37.44	38.23	135130
2009-05-22	38.36	38.47	37.48	37.52	83876
2009-05-26	37.26	39.61	37.26	39.58	239125
2009-05-27	39.38	41.05	38.96	40.31	308049
2009-05-28	40.44	40.64	39.16	40.21	201752
2009-05-29	40.20	40.62	39.57	40.62	136474
2009-06-01	41.02	42.31	40.86	42.05	145047
2009-06-02	41.29	43.70	41.29	43.43	168066
2009-06-03	42.93	43.83	41.87	42.38	210395
2009-06-04	42.53	43.17	41.80	42.90	129780
2009-06-05	43.43	43.65	41.67	42.61	252202
2009-06-08	42.31	44.47	42.13	43.79	195937
2009-06-09	43.91	44.81	43.79	44.17	269959
2009-06-10	44.34	44.71	42.61	43.53	137953
2009-06-11	43.77	44.36	42.56	42.64	380796
2009-06-12	42.54	43.68	42.54	43.68	161530
2009-06-15	43.30	43.56	42.15	43.25	194177
2009-06-16	43.53	43.75	42.37	42.53	114103
2009-06-17	42.61	44.10	42.39	43.54	113608
2009-06-18	43.42	43.80	42.99	43.47	83114
2009-06-19	45.32	45.52	44.63	44.68	349633
2009-06-22	44.40	44.74	42.83	43.46	237212
2009-06-23	43.66	43.86	42.25	42.35	144983
2009-06-24	42.87	44.04	42.64	43.55	224668
2009-06-25	43.53	45.29	43.43	45.05	131322
2009-06-26	44.91	45.25	43.67	44.35	332122
2009-06-29	44.40	44.71	44.08	44.66	144785
2009-06-30	44.88	44.94	44.39	44.80	107916
2009-07-01	45.24	46.87	44.95	46.41	214020
2009-07-02	45.54	45.71	44.95	44.98	234154
2009-07-06	45.04	45.04	43.18	43.77	129453
2009-07-07	43.47	43.79	42.57	42.61	85672
2009-07-08	42.93	43.12	41.46	41.82	158256
2009-07-09	42.22	42.22	41.20	41.22	143698
2009-07-10	41.10	41.88	40.76	41.80	108578
2009-07-13	42.11	42.45	41.40	42.40	194715
2009-07-14	42.50	42.64	41.83	42.00	123687
2009-07-15	42.62	44.36	42.55	44.30	114776
2009-07-16	44.19	45.01	43.95	44.88	94225
2009-07-17	44.76	44.91	44.19	44.37	210871
2009-07-20	44.73	44.80	44.25	44.66	125056
2009-07-21	44.75	45.34	44.38	45.06	134914
2009-07-22	44.98	45.16	44.12	44.43	238159
2009-07-23	44.27	45.08	44.04	44.29	229790
2009-07-24	43.17	43.59	41.71	42.57	542511
2009-07-27	42.38	42.91	42.06	42.15	229519
2009-07-28	41.75	41.99	41.26	41.72	122091
2009-07-29	41.36	41.66	40.66	40.73	186150
2009-07-30	41.12	42.25	40.60	41.34	242733
2009-07-31	41.04	41.69	40.87	41.09	141656
2009-08-03	41.43	42.16	40.39	41.73	292386
2009-08-04	41.42	41.51	40.86	41.29	179553
2009-08-05	39.35	39.78	38.46	38.66	1003469
2009-08-06	38.94	39.10	38.12	38.36	183089
2009-08-07	38.77	39.55	38.61	39.31	115612
2009-08-10	39.25	39.34	38.13	38.73	102259
2009-08-11	38.90	38.98	37.54	37.95	144992
2009-08-12	38.09	38.69	37.85	38.03	161385
2009-08-13	38.13	38.31	37.31	37.65	109906
2009-08-14	37.79	37.82	36.27	37.27	200527
2009-08-17	36.54	37.09	36.02	36.94	306664
2009-08-18	36.91	37.64	36.91	37.32	313988
2009-08-19	37.22	38.07	36.61	37.91	166540
2009-08-20	37.65	38.81	37.65	38.67	153166
2009-08-21	39.08	39.95	38.98	39.45	227362
2009-08-24	39.34	39.93	38.97	39.39	196365
2009-08-25	39.92	39.92	39.12	39.23	116727
2009-08-26	39.07	39.12	38.18	38.52	131483
2009-08-27	38.51	38.51	37.37	38.38	60904
2009-08-28	38.76	38.97	37.43	37.56	151659
2009-08-31	37.27	37.40	36.53	37.06	114142
2009-09-01	36.84	37.73	36.25	36.51	139918
2009-09-02	36.39	36.78	36.16	36.25	217053
2009-09-03	36.27	36.35	35.44	36.18	85777
2009-09-04	36.15	36.96	36.05	36.79	106586
2009-09-08	37.19	37.19	36.28	36.61	76767
2009-09-09	36.51	37.35	36.51	36.89	85302
2009-09-10	36.89	38.16	36.82	38.16	112868
2009-09-11	38.02	39.05	37.89	38.32	98945
2009-09-14	38.16	38.79	37.74	38.41	65630
2009-09-15	38.24	39.33	38.24	39.20	92878
2009-09-16	39.20	41.35	38.57	40.70	221133
2009-09-17	40.77	42.13	40.61	41.81	226524
2009-09-18	42.16	42.70	41.11	41.19	244815
2009-09-21	41.01	41.26	40.23	40.96	98287
2009-09-22	41.13	41.13	40.00	40.04	71402
2009-09-23	39.96	40.56	39.50	39.75	95571
2009-09-24	39.98	39.98	39.23	39.75	106867
2009-09-25	39.70	39.70	38.25	38.66	79830
2009-09-28	39.01	40.64	38.79	40.41	107661
2009-09-29	40.35	40.51	39.51	40.25	92403
2009-09-30	41.05	41.05	38.58	39.40	106011
2009-10-01	39.13	39.13	37.58	37.64	115019
2009-10-02	37.17	37.93	37.13	37.20	78495
2009-10-05	37.06	37.71	36.65	37.65	108320
2009-10-06	37.77	38.73	37.77	38.40	60241
2009-10-07	38.36	39.13	38.02	38.17	76770
2009-10-08	38.57	38.57	37.77	38.16	214405
2009-10-09	38.33	38.66	37.80	38.58	163768
2009-10-12	39.36	40.06	39.35	39.84	324303
2009-10-13	39.76	40.00	39.34	39.93	165890
2009-10-14	40.56	40.73	39.45	40.58	233496
2009-10-15	40.17	40.65	39.76	40.58	112629
2009-10-16	40.38	40.98	40.14	40.60	239490
2009-10-19	40.89	41.86	40.86	41.54	113082
2009-10-20	41.72	42.10	41.44	41.78	145748
2009-10-21	41.78	42.01	41.00	41.10	182912
2009-10-22	40.91	41.42	40.28	41.14	79256
2009-10-23	41.41	41.41	39.93	40.07	99381
2009-10-26	40.00	40.87	39.20	39.54	81857
2009-10-27	39.78	41.60	39.54	40.91	200099
2009-10-28	40.72	40.72	39.70	39.74	114572
2009-10-29	40.27	40.44	39.74	40.03	90767
2009-10-30	39.59	39.84	39.01	39.28	205478
2009-11-02	39.66	39.99	38.99	39.83	148668
2009-11-03	39.71	40.96	39.55	40.76	249511
2009-11-04	41.04	41.04	39.74	39.84	180265
2009-11-05	40.46	42.00	40.14	41.99	206644
2009-11-06	41.38	42.24	41.38	41.60	161621
2009-11-09	42.14	42.14	41.38	41.51	123021
2009-11-10	41.20	41.54	40.00	40.08	200239
2009-11-11	40.66	40.69	38.88	38.90	319620
2009-11-12	38.44	38.70	36.79	37.36	455018
2009-11-13	31.20	33.46	31.20	33.27	2503578
2009-11-16	33.60	33.60	31.65	32.49	791626
2009-11-17	32.27	32.46	31.58	31.98	547359
2009-11-18	32.08	32.30	31.85	32.00	451387
2009-11-19	31.90	31.98	31.52	31.79	347154
2009-11-20	31.66	31.80	31.48	31.61	215415
2009-11-23	32.05	32.48	31.78	31.92	205189
2009-11-24	32.00	32.52	31.88	32.47	361063
2009-11-25	32.74	33.87	32.74	33.77	329249
2009-11-27	33.14	33.61	32.84	33.27	127325
2009-11-30	33.31	33.44	33.00	33.40	305417
2009-12-01	34.36	35.26	34.04	34.63	336207
2009-12-02	34.65	35.25	34.64	34.82	164034
2009-12-03	34.84	35.31	34.61	34.64	156305
2009-12-04	34.97	36.08	34.76	35.29	196204
2009-12-07	35.18	35.88	35.16	35.45	187843
2009-12-08	35.10	35.33	34.52	35.13	101218
2009-12-09	34.86	35.13	34.41	35.09	102360
2009-12-10	35.06	35.55	34.31	34.45	168528
2009-12-11	34.53	35.13	34.53	35.11	96962
2009-12-14	35.22	35.92	35.22	35.91	122548
2009-12-15	35.92	36.25	35.79	35.83	115394
2009-12-16	36.24	36.24	35.65	36.05	114689
2009-12-17	35.70	35.99	35.09	35.64	111241
2009-12-18	36.02	36.14	35.31	35.96	241051
2009-12-21	36.25	37.29	35.98	37.03	116209
2009-12-22	37.20	37.36	36.44	36.53	112174
2009-12-23	36.62	37.00	36.38	36.91	139411
2009-12-24	37.15	37.54	37.11	37.32	19655
2009-12-28	37.33	37.42	36.05	36.25	193143
2009-12-29	36.44	36.65	36.10	36.37	59521
2009-12-30	36.12	36.87	36.08	36.78	107694
2009-12-31	36.65	36.71	35.84	35.85	72871
2010-01-04	36.35	36.71	35.98	36.69	155638
2010-01-05	36.53	36.89	34.76	35.81	301552
2010-01-06	35.81	36.16	34.79	35.16	479053
2010-01-07	35.03	35.73	34.60	35.66	170076
2010-01-08	35.78	36.30	35.31	35.55	192027
2010-01-11	35.83	35.85	34.94	35.85	114248
2010-01-12	35.50	35.54	34.91	35.26	125000
2010-01-13	35.48	35.60	34.80	34.94	221467
2010-01-14	34.93	35.59	34.49	35.40	166251
2010-01-15	35.46	35.46	34.11	34.75	212227
2010-01-19	34.86	35.55	34.79	35.47	126436
2010-01-20	35.30	35.30	34.40	34.53	88538
2010-01-21	34.68	34.83	33.73	33.80	80473
2010-01-22	33.67	34.20	32.70	32.86	129454
2010-01-25	33.03	33.29	32.56	33.22	77980
2010-01-26	33.02	33.34	32.50	32.56	58688
2010-01-27	32.34	32.80	32.17	32.78	95686
2010-01-28	32.91	32.91	32.06	32.14	89344
2010-01-29	32.35	33.06	32.35	32.69	111346
2010-02-01	32.69	32.77	32.04	32.55	67791
2010-02-02	32.47	32.88	32.20	32.41	105382
2010-02-03	32.19	32.83	31.85	32.28	59535
2010-02-04	31.99	32.08	31.23	31.45	122544
2010-02-05	31.85	32.61	31.28	32.38	228376
2010-02-08	32.26	32.45	31.43	31.45	256484
2010-02-09	31.70	31.95	31.15	31.48	123643
2010-02-10	31.27	31.70	30.76	31.68	132489
2010-02-11	31.49	32.10	31.17	32.02	82465
2010-02-12	31.96	33.22	31.64	33.22	142821
2010-02-16	33.37	33.37	32.39	32.61	107057
2010-02-17	32.75	32.75	32.25	32.47	56636
2010-02-18	32.36	33.04	32.16	32.99	81107
2010-02-19	33.76	33.76	33.00	33.13	74135
2010-02-22	33.26	33.26	32.48	32.55	76592
2010-02-23	32.60	32.63	32.10	32.15	97269
2010-02-24	32.15	32.38	31.90	32.02	75838
2010-02-25	31.58	32.12	31.39	32.04	142986
2010-02-26	32.20	32.77	31.85	32.71	103666
2010-03-01	32.86	33.88	32.86	33.84	133926
2010-03-02	33.99	34.48	33.77	34.12	76767
2010-03-03	34.31	35.00	34.31	34.59	81818
2010-03-04	34.56	34.86	34.42	34.70	40240
2010-03-05	34.93	35.49	34.90	35.26	130673
2010-03-08	35.39	35.44	34.31	34.38	113780
2010-03-09	34.37	34.49	34.07	34.35	258546
2010-03-10	34.38	34.51	34.10	34.45	102708
2010-03-11	34.14	34.15	33.57	33.87	125098
2010-03-12	34.06	34.06	33.42	33.81	126665
2010-03-15	33.66	33.85	33.20	33.60	54353
2010-03-16	33.61	33.77	33.36	33.75	110045
2010-03-17	33.79	34.48	33.68	34.24	58381
2010-03-18	34.12	34.71	34.11	34.54	66090
2010-03-19	34.72	34.77	33.68	34.13	193607
2010-03-22	33.99	35.21	33.83	35.17	110215
2010-03-23	35.35	35.40	34.21	34.50	438699
2010-03-24	34.09	34.13	29.90	30.28	1810516
2010-03-25	30.71	32.61	30.51	31.55	651990
2010-03-26	31.73	32.06	31.44	32.05	298987
2010-03-29	33.34	33.99	32.16	32.30	232318
2010-03-30	32.42	32.62	32.12	32.41	154167
2010-03-31	32.33	32.57	31.79	31.81	261272
2010-04-01	31.88	32.24	31.42	31.97	241785
2010-04-05	31.98	32.01	31.56	32.00	194825
2010-04-06	31.76	31.87	31.47	31.85	211069
2010-04-07	31.83	31.94	31.31	31.57	131523
2010-04-08	31.52	32.00	31.34	31.94	360815
2010-04-09	32.02	32.23	31.74	32.02	329854
2010-04-12	31.93	32.23	31.70	32.06	115786
2010-04-13	32.07	32.18	31.75	31.96	122876
2010-04-14	32.07	32.12	31.61	32.01	289901
2010-04-15	31.84	32.37	31.79	32.04	186750
2010-04-16	32.06	32.20	31.75	31.89	148157
2010-04-19	30.29	30.29	29.36	29.94	631938
2010-04-20	29.85	30.52	29.53	30.46	392279
2010-04-21	30.44	31.08	30.30	30.67	250954
2010-04-22	30.27	31.34	30.27	31.24	111989
2010-04-23	31.14	31.23	30.01	30.49	274433
2010-04-26	30.54	31.24	30.31	31.14	164063
2010-04-27	30.94	31.38	30.85	31.03	238054
2010-04-28	31.06	31.27	30.87	31.02	83055
2010-04-29	31.13	31.56	31.08	31.52	295975
2010-04-30	31.48	31.85	30.84	30.85	128713
2010-05-03	30.91	31.00	30.32	30.62	237922
2010-05-04	30.17	30.17	28.55	28.75	252898
2010-05-05	31.40	33.78	31.40	32.40	1187663
2010-05-06	32.40	32.52	29.31	30.83	305164
2010-05-07	30.44	31.01	29.79	29.95	232626
2010-05-10	31.87	31.87	30.84	31.85	215400
2010-05-11	31.64	31.84	31.13	31.15	184114
2010-05-12	31.14	31.16	30.50	30.71	289244
2010-05-13	30.69	30.77	30.10	30.27	262537
2010-05-14	29.99	30.07	29.50	29.92	122308
2010-05-17	29.99	30.18	28.99	29.82	108676
2010-05-18	30.04	30.26	28.80	28.92	75073
2010-05-19	28.86	28.86	28.03	28.40	179959
2010-05-20	28.00	28.17	26.86	26.92	269782
2010-05-21	26.57	27.17	26.40	26.92	179550
2010-05-24	26.82	27.16	26.60	26.71	124364
2010-05-25	26.24	26.51	25.72	26.44	150569
2010-05-26	26.53	26.85	25.99	26.14	135504
2010-05-27	26.65	26.72	26.25	26.69	151593
2010-05-28	26.44	26.67	25.85	26.17	118447
2010-06-01	25.99	26.20	25.61	26.00	232307
2010-06-02	26.06	26.76	25.97	26.73	149619
2010-06-03	27.03	27.53	26.98	27.34	159279
2010-06-04	27.49	27.49	26.08	26.17	222492
2010-06-07	26.17	26.33	25.41	25.48	123198
2010-06-08	25.47	25.61	24.76	25.54	191050
2010-06-09	25.69	25.96	25.18	25.40	93948
2010-06-10	25.84	26.29	25.79	26.11	125203
2010-06-11	25.71	26.61	25.70	26.58	91291
2010-06-14	26.71	27.16	26.15	26.28	81666
2010-06-15	26.24	27.41	26.15	27.32	131027
2010-06-16	27.14	27.25	26.85	27.00	104980
2010-06-17	27.00	27.17	26.49	26.96	38561
2010-06-18	26.96	27.59	26.70	26.98	125475
2010-06-21	27.40	27.70	26.78	26.95	84115
2010-06-22	26.97	27.30	26.44	26.56	63805
2010-06-23	26.54	26.87	26.13	26.75	107169
2010-06-24	26.60	27.25	26.22	26.57	139496
2010-06-25	26.67	27.95	26.23	27.52	861334
2010-06-28	27.47	27.80	26.92	26.96	96100
2010-06-29	26.52	26.72	25.91	26.14	156618
2010-06-30	26.17	26.46	25.62	25.75	83813
2010-07-01	25.83	25.83	24.62	25.13	94588
2010-07-02	25.30	25.33	24.73	24.83	85749
2010-07-06	25.19	25.38	24.55	24.77	129532
2010-07-07	24.92	25.27	24.75	25.22	169514
2010-07-08	25.53	25.66	25.14	25.41	149270
2010-07-09	25.32	25.70	25.15	25.55	110384
2010-07-12	25.56	25.74	25.18	25.29	78486
2010-07-13	25.64	26.54	25.53	26.43	114288
2010-07-14	26.28	26.61	26.17	26.43	69667
2010-07-15	26.40	26.66	25.29	25.81	134152
2010-07-16	25.59	25.67	24.76	24.81	109185
2010-07-19	24.82	26.02	24.74	25.96	122618
2010-07-20	25.65	26.23	25.26	26.22	94107
2010-07-21	26.23	26.42	24.85	24.88	186985
2010-07-22	28.81	30.82	28.59	30.67	614751
2010-07-23	30.45	30.50	29.33	30.05	305343
2010-07-26	30.13	30.15	29.81	30.12	218206
2010-07-27	30.00	30.00	29.59	29.76	128987
2010-07-28	29.61	29.91	29.23	29.34	74676
2010-07-29	29.51	30.00	28.84	29.76	94897
2010-07-30	29.34	30.10	29.17	29.81	85763
2010-08-02	30.45	30.74	29.73	30.17	205386
2010-08-03	29.99	30.45	29.65	30.21	93985
2010-08-04	32.25	34.04	32.02	34.01	385129
2010-08-05	33.86	34.75	33.46	33.62	191492
2010-08-06	33.13	33.45	32.26	32.90	94499
2010-08-09	33.01	33.08	32.57	32.85	113868
2010-08-10	32.45	32.47	31.69	32.05	105564
2010-08-11	31.45	31.45	30.53	30.75	194803
2010-08-12	30.43	31.04	30.38	30.72	211238
2010-08-13	30.54	30.56	29.93	29.99	198777
2010-08-16	29.78	30.25	29.57	30.11	158185
2010-08-17	30.42	32.03	30.01	31.87	190302
2010-08-18	31.75	32.12	31.33	31.77	140864
2010-08-19	31.58	31.99	30.62	30.95	141083
2010-08-20	30.95	31.26	30.85	31.19	100727
2010-08-23	31.33	31.68	30.86	31.28	131536
2010-08-24	30.82	31.23	30.24	30.64	110391
2010-08-25	30.37	30.90	30.30	30.81	142268
2010-08-26	30.95	31.45	30.51	30.72	72991
2010-08-27	31.10	31.80	30.80	31.73	75766
2010-08-30	31.54	31.76	30.86	30.98	184610
2010-08-31	31.02	31.47	30.77	31.15	144164
2010-09-01	31.62	33.25	31.50	33.22	122484
2010-09-02	32.86	33.47	32.56	33.22	87083
2010-09-03	33.64	34.11	33.43	33.96	61617
2010-09-07	33.83	34.15	33.24	33.55	104635
2010-09-08	33.62	34.25	33.62	34.03	246162
2010-09-09	34.51	34.55	33.95	34.41	81387
2010-09-10	34.48	34.78	33.74	33.81	148213
2010-09-13	34.20	34.85	34.05	34.46	111253
2010-09-14	34.40	34.40	33.62	33.80	74374
2010-09-15	33.60	33.64	32.90	33.15	130417
2010-09-16	33.01	33.14	32.30	32.82	61691
2010-09-17	32.99	33.03	32.05	32.33	198898
2010-09-20	32.48	33.50	31.90	33.37	222306
2010-09-21	33.37	33.53	32.75	32.82	55695
2010-09-22	32.64	33.14	32.61	33.10	68921
2010-09-23	32.77	33.19	32.20	32.30	84559
2010-09-24	32.80	33.70	32.76	33.69	86747
2010-09-27	33.79	33.79	33.08	33.37	57022
2010-09-28	33.35	33.60	32.39	32.90	184099
2010-09-29	32.72	33.31	32.72	33.00	115037
2010-09-30	33.24	33.77	32.82	33.26	100097
2010-10-01	33.72	33.72	32.50	32.94	72379
2010-10-04	32.75	32.75	31.00	31.54	218049
2010-10-05	31.94	33.15	31.60	33.12	159862
2010-10-06	33.15	33.26	32.59	32.86	77065
2010-10-07	33.17	33.38	32.53	32.81	63641
2010-10-08	32.92	33.75	32.72	33.47	82487
2010-10-11	33.53	33.97	33.19	33.44	60435
2010-10-12	33.49	34.35	32.93	34.08	126516
2010-10-13	34.35	35.82	34.15	35.57	190496
2010-10-14	35.55	36.12	35.11	35.61	105967
2010-10-15	35.99	36.32	35.25	35.77	209065
2010-10-18	35.74	36.01	35.42	35.78	111433
2010-10-19	35.15	35.68	34.95	35.30	158987
2010-10-20	35.59	35.60	34.85	34.93	73671
2010-10-21	35.20	35.31	33.70	34.44	179565
2010-10-22	34.49	34.89	34.14	34.56	130646
2010-10-25	34.89	35.18	34.58	34.68	94589
2010-10-26	34.54	35.00	34.16	34.60	60016
2010-10-27	34.43	34.78	34.00	34.67	75328
2010-10-28	35.04	35.39	34.00	34.68	144334
2010-10-29	34.64	34.83	34.17	34.28	64597
2010-11-01	34.57	35.01	33.64	34.28	75696
2010-11-02	34.75	35.45	34.47	35.29	121062
2010-11-03	35.32	35.49	34.88	35.36	46087
2010-11-04	35.98	36.24	35.49	36.06	95143
2010-11-05	36.20	36.39	35.33	36.13	82643
2010-11-08	35.91	37.27	35.91	36.85	121545
2010-11-09	36.91	36.97	36.55	36.76	102843
2010-11-10	36.81	37.45	36.34	37.41	102300
2010-11-11	37.03	37.46	36.22	36.46	141496
2010-11-12	38.10	39.00	37.20	37.42	394184
2010-11-15	37.55	37.72	37.25	37.33	91840
2010-11-16	36.86	37.09	36.30	36.62	93887
2010-11-17	36.54	36.70	36.09	36.26	63217
2010-11-18	36.70	36.70	35.95	35.99	182599
2010-11-19	35.78	35.98	35.77	35.86	102763
2010-11-22	35.65	35.74	35.00	35.41	173003
2010-11-23	35.00	35.37	34.39	34.98	127010
2010-11-24	35.38	36.08	35.20	36.01	101930
2010-11-26	35.93	36.03	35.60	35.85	30378
2010-11-29	35.51	35.83	35.02	35.54	67447
2010-11-30	35.10	35.57	34.81	35.08	126122
2010-12-01	35.78	36.56	35.78	36.41	160210
2010-12-02	36.54	37.05	36.29	36.90	45963
2010-12-03	36.80	36.80	36.27	36.72	86073
2010-12-06	36.62	36.74	36.31	36.60	127820
2010-12-07	37.00	37.00	36.24	36.43	93829
2010-12-08	36.45	36.68	36.21	36.45	65067
2010-12-09	36.75	36.93	36.43	36.59	132093
2010-12-10	36.64	37.59	36.45	37.50	139170
2010-12-13	37.73	37.73	37.20	37.24	65390
2010-12-14	37.41	37.95	37.18	37.76	86446
2010-12-15	37.74	38.69	37.40	37.48	108074
2010-12-16	37.48	38.16	37.27	37.92	74564
2010-12-17	37.90	38.47	37.26	38.47	229871
2010-12-20	38.60	38.82	38.00	38.10	99941
2010-12-21	38.34	38.49	38.12	38.40	114373
2010-12-22	38.50	38.65	38.33	38.42	61246
2010-12-23	38.42	38.57	38.06	38.15	47789
2010-12-27	37.98	38.72	37.81	38.49	32259
2010-12-28	38.54	38.79	38.43	38.75	101638
2010-12-29	38.93	39.00	38.48	38.63	36511
2010-12-30	38.54	39.09	38.54	38.83	43695
2010-12-31	38.75	38.75	37.79	37.84	81388
2011-01-03	38.20	39.44	37.96	38.69	78705
2011-01-04	38.80	38.80	37.18	37.76	61100
2011-01-05	37.63	37.83	37.30	37.73	55573
2011-01-06	37.64	37.96	37.50	37.93	80868
2011-01-07	38.07	38.14	37.44	37.92	85709
2011-01-10	37.66	38.24	37.02	37.92	103023
2011-01-11	38.16	38.16	37.66	37.97	82033
2011-01-12	38.26	38.26	37.23	37.46	91600
2011-01-13	37.32	37.55	36.54	36.94	87814
2011-01-14	36.94	37.26	36.43	37.10	72972
2011-01-18	36.94	37.08	36.31	36.79	118976
2011-01-19	36.71	36.79	35.55	35.81	116017
2011-01-20	35.49	35.91	35.42	35.52	39512
2011-01-21	35.68	35.68	34.81	35.00	76400
2011-01-24	35.04	35.77	34.85	35.24	87968
2011-01-25	35.00	35.69	35.00	35.63	73994
2011-01-26	35.67	36.82	35.63	36.32	56081
2011-01-27	36.26	36.51	35.85	36.27	39711
2011-01-28	36.19	36.21	34.84	35.01	102830
2011-01-31	35.11	36.50	35.02	36.28	113599
2011-02-01	36.52	37.48	36.36	37.34	170521
2011-02-02	37.14	37.39	37.00	37.24	106293
2011-02-03	37.15	37.20	36.61	36.96	75397
2011-02-04	38.12	43.15	38.12	40.51	418817
2011-02-07	40.64	40.71	39.95	40.53	199954
2011-02-08	40.39	40.69	40.13	40.39	68681
2011-02-09	40.11	40.28	39.38	39.71	83870
2011-02-10	39.46	40.00	39.26	39.42	71112
2011-02-11	39.48	41.00	39.48	40.51	332884
2011-02-14	40.90	40.90	40.04	40.51	146901
2011-02-15	40.56	40.80	39.62	39.76	113762
2011-02-16	40.04	40.04	39.28	39.50	52081
2011-02-17	39.45	39.99	39.25	39.81	83943
2011-02-18	40.00	40.01	39.52	39.91	107390
2011-02-22	39.46	39.47	38.58	38.76	96869
2011-02-23	38.79	38.79	37.45	37.46	116943
2011-02-24	37.52	37.84	36.84	37.60	120646
2011-02-25	37.73	38.21	37.29	38.06	79978
2011-02-28	38.29	38.55	37.91	38.29	61629
2011-03-01	38.54	38.64	37.59	37.61	64111
2011-03-02	37.54	37.91	37.00	37.21	52607
2011-03-03	37.58	38.47	37.55	38.21	78239
2011-03-04	38.32	38.32	37.45	37.88	98039
2011-03-07	37.91	38.02	36.91	37.22	84141
2011-03-08	37.23	38.80	36.96	38.59	135785
2011-03-09	38.50	38.80	37.92	37.97	168153
2011-03-10	37.38	37.39	35.35	37.08	230116
2011-03-11	36.91	36.98	36.59	36.81	62159
2011-03-14	36.33	37.14	35.94	36.74	56912
2011-03-15	35.74	36.95	35.74	36.65	65520
2011-03-16	36.59	36.62	35.81	35.85	93495
2011-03-17	36.54	36.69	35.80	36.35	127537
2011-03-18	36.64	37.46	36.43	37.31	209898
2011-03-21	37.63	38.05	37.38	37.82	135780
2011-03-22	38.10	38.50	37.96	37.98	125314
2011-03-23	38.02	38.32	37.77	37.91	106672
2011-03-24	38.12	38.12	37.53	37.75	56959
2011-03-25	38.04	38.05	37.35	37.38	98672
2011-03-28	37.48	37.48	36.92	36.94	70041
2011-03-29	36.86	36.96	36.66	36.79	108755
2011-03-30	36.91	38.08	36.91	37.96	96205
2011-03-31	37.96	38.31	37.73	38.15	97604
2011-04-01	38.47	38.68	37.99	38.14	47493
2011-04-04	38.00	38.16	37.66	38.10	74333
2011-04-05	38.09	38.67	37.84	38.07	65574
2011-04-06	38.34	38.46	37.60	37.63	95022
2011-04-07	37.72	37.98	37.12	37.17	70164
2011-04-08	37.44	37.60	36.65	36.76	99207
2011-04-11	36.77	36.83	36.03	36.33	48631
2011-04-12	36.17	36.53	35.81	36.10	149095
2011-04-13	36.25	36.48	35.64	35.84	61109
2011-04-14	35.62	35.79	35.15	35.57	93606
2011-04-15	35.50	36.42	35.41	36.37	117599
2011-04-18	35.67	35.67	35.23	35.63	67464
2011-04-19	35.82	36.19	35.65	35.86	125371
2011-04-20	36.36	36.57	36.00	36.26	61016
2011-04-21	36.55	36.55	36.00	36.38	49979
2011-04-25	36.19	36.43	35.72	35.82	32896
2011-04-26	35.97	37.04	35.83	36.72	52012
2011-04-27	36.72	36.83	36.52	36.76	34874
2011-04-28	36.73	36.75	36.40	36.57	53243
2011-04-29	36.71	36.91	36.38	36.68	64578
2011-05-02	36.91	37.19	36.56	36.59	104570
2011-05-03	36.47	37.08	36.16	37.07	136641
2011-05-04	36.29	38.31	35.50	36.64	155863
2011-05-05	36.24	36.72	35.72	35.97	77867
2011-05-06	36.55	36.94	36.03	36.23	63058
2011-05-09	36.16	36.75	36.10	36.68	49793
2011-05-10	36.95	37.76	36.81	37.53	90288
2011-05-11	37.21	37.72	37.10	37.22	124614
2011-05-12	37.06	37.97	36.80	37.64	57450
2011-05-13	37.76	37.81	36.57	36.60	141405
2011-05-16	36.19	36.61	35.75	35.80	88924
2011-05-17	35.44	35.78	35.15	35.44	98555
2011-05-18	35.59	36.41	35.43	36.28	116586
2011-05-19	36.36	36.87	35.00	35.49	318043
2011-05-20	35.33	35.89	34.97	35.51	97699
2011-05-23	35.12	36.33	32.56	35.96	227760
2011-05-24	35.98	36.17	35.78	35.81	162699
2011-05-25	35.69	36.05	35.50	35.65	250597
2011-05-26	35.54	36.79	35.21	36.61	281200
2011-05-27	36.82	37.19	36.69	36.88	41760
2011-05-31	37.23	37.60	36.86	37.57	138450
2011-06-01	37.55	37.55	36.32	36.41	114104
2011-06-02	36.52	36.65	35.96	36.29	76032
2011-06-03	35.64	35.77	35.25	35.46	124026
2011-06-06	35.42	35.50	35.04	35.17	126142
2011-06-07	35.30	35.31	34.73	34.78	144617
2011-06-08	36.35	36.35	33.35	33.40	291715
2011-06-09	33.39	33.85	32.85	33.59	169119
2011-06-10	33.31	33.72	33.05	33.40	150603
2011-06-13	33.53	33.79	33.18	33.50	102532
2011-06-14	33.93	34.36	33.50	34.19	97838
2011-06-15	33.77	34.18	33.55	34.16	136556
2011-06-16	34.27	35.12	34.03	34.51	143850
2011-06-17	34.83	35.16	34.30	34.46	137060
2011-06-20	34.34	35.21	34.34	34.97	86951
2011-06-21	35.31	35.62	34.95	35.54	86487
2011-06-22	35.28	35.92	35.07	35.13	70248
2011-06-23	34.70	35.36	34.49	35.18	75689
2011-06-24	35.28	35.35	34.83	35.18	234158
2011-06-27	35.25	35.66	35.06	35.59	76294
2011-06-28	35.88	36.12	35.69	36.12	118262
2011-06-29	36.18	36.18	35.61	36.05	116572
2011-06-30	36.12	36.93	36.09	36.80	86846
2011-07-01	36.87	37.53	36.48	37.37	108534
2011-07-05	37.31	37.84	37.16	37.56	114166
2011-07-06	37.43	37.60	37.25	37.48	173564
2011-07-07	37.53	38.10	37.53	37.86	90194
2011-07-08	37.38	38.06	37.32	38.04	103191
2011-07-11	37.60	37.61	37.07	37.39	80887
2011-07-12	37.26	37.63	37.12	37.30	138866
2011-07-13	37.50	37.83	37.00	37.08	168530
2011-07-14	37.05	37.19	36.03	36.09	113992
2011-07-15	36.22	36.52	36.05	36.47	86582
2011-07-18	36.36	36.64	36.01	36.17	72708
2011-07-19	36.54	37.13	36.49	36.99	121774
2011-07-20	37.05	37.21	36.41	36.86	73337
2011-07-21	37.07	37.73	36.81	37.33	120301
2011-07-22	37.29	37.39	36.82	37.19	88038
2011-07-25	36.72	37.31	36.65	36.78	84001
2011-07-26	36.74	36.74	35.82	36.04	77648
2011-07-27	35.76	35.82	35.13	35.21	161481
2011-07-28	35.27	35.55	34.84	34.98	100496
2011-07-29	34.52	35.06	34.40	34.68	216832
2011-08-01	35.05	35.21	33.97	34.70	163415
2011-08-02	34.42	35.01	33.92	34.04	282438
2011-08-03	34.01	35.39	31.00	31.53	475578
2011-08-04	31.07	31.46	29.84	29.96	562676
2011-08-05	30.21	30.27	28.19	29.21	269938
2011-08-08	28.32	29.25	26.21	26.23	248386
2011-08-09	26.84	28.58	25.52	28.26	407530
2011-08-10	27.29	28.44	27.12	27.17	242654
2011-08-11	27.39	28.33	27.00	27.82	206173
2011-08-12	28.13	28.53	27.51	28.19	147821
2011-08-15	28.46	29.03	28.37	29.02	74512
2011-08-16	28.62	29.20	28.39	28.58	90666
2011-08-17	28.78	28.93	28.17	28.48	83287
2011-08-18	27.57	27.57	26.22	26.47	174976
2011-08-19	25.99	26.80	25.73	26.02	107765
2011-08-22	26.78	26.86	25.93	26.25	161459
2011-08-23	26.49	28.04	26.38	28.03	169942
2011-08-24	27.97	29.77	27.91	29.39	381391
2011-08-25	29.68	29.95	28.20	28.49	157769
2011-08-26	28.31	29.42	27.69	29.24	139740
2011-08-29	29.62	30.69	29.28	30.65	93876
2011-08-30	30.50	31.10	30.27	30.86	89631
2011-08-31	31.12	31.28	30.57	30.87	127464
2011-09-01	30.83	31.12	29.60	29.84	140706
2011-09-02	29.18	29.35	28.11	28.24	153444
2011-09-06	27.29	28.21	27.25	28.10	132695
2011-09-07	28.63	29.45	28.47	29.42	171133
2011-09-08	29.27	29.51	28.97	29.06	270753
2011-09-09	28.76	28.96	28.23	28.76	240098
2011-09-12	28.35	29.26	28.29	29.22	146029
2011-09-13	29.37	29.95	29.23	29.79	120380
2011-09-14	30.02	30.19	29.40	29.91	201730
2011-09-15	30.24	30.71	29.92	30.54	67458
2011-09-16	30.76	31.03	30.46	30.52	177279
2011-09-19	29.89	29.92	29.18	29.47	100234
2011-09-20	29.69	29.70	28.36	28.45	131340
2011-09-21	28.39	28.56	26.72	26.78	148123
2011-09-22	25.92	26.07	25.42	25.54	223755
2011-09-23	25.53	26.29	25.35	25.75	153269
2011-09-26	26.09	26.80	25.53	26.74	113680
2011-09-27	27.45	28.48	27.34	27.79	130862
2011-09-28	27.78	28.04	26.39	26.41	134085
2011-09-29	27.05	27.21	25.80	26.36	149810
2011-09-30	25.89	26.42	25.41	25.50	177058
2011-10-03	25.19	25.56	24.34	24.39	281728
2011-10-04	24.11	26.47	23.75	26.29	343624
2011-10-05	26.19	26.91	25.92	26.45	181300
2011-10-06	26.30	27.48	26.30	27.46	145348
2011-10-07	27.44	27.71	26.79	27.28	168996
2011-10-10	27.96	28.76	27.94	28.74	176143
2011-10-11	28.27	29.25	28.27	29.13	169318
2011-10-12	29.26	30.01	29.21	29.70	179418
2011-10-13	29.56	29.56	28.79	29.13	101950
2011-10-14	29.55	30.00	29.04	29.87	75829
2011-10-17	29.58	29.58	28.90	29.12	208460
2011-10-18	29.15	29.88	28.63	29.48	249298
2011-10-19	29.41	29.54	28.19	28.35	282040
2011-10-20	28.41	28.47	27.41	28.18	113644
2011-10-21	28.45	28.89	27.85	28.55	201206
2011-10-24	28.56	29.69	28.36	29.48	173127
2011-10-25	29.08	29.30	28.55	28.98	202171
2011-10-26	29.25	30.09	28.68	29.94	163749
2011-10-27	30.98	31.97	30.98	31.51	384336
2011-10-28	31.47	31.88	31.00	31.69	152456
2011-10-31	31.24	31.24	30.55	30.57	95167
2011-11-01	28.99	29.88	28.96	29.13	141403
2011-11-02	29.75	30.08	29.35	29.99	163797
2011-11-03	30.37	31.36	29.82	31.24	105768
2011-11-04	30.82	31.09	30.41	30.93	58073
2011-11-07	30.76	30.84	29.86	30.74	115831
2011-11-08	30.94	31.17	29.92	30.29	287529
2011-11-09	28.30	29.88	28.28	29.50	318690
2011-11-10	30.11	30.30	28.88	29.05	230746
2011-11-11	29.46	29.86	29.12	29.24	228604
2011-11-14	29.02	29.19	28.72	28.99	283091
2011-11-15	28.72	29.60	28.66	29.43	384468
2011-11-16	29.01	30.05	28.82	29.18	159285
2011-11-17	29.03	29.22	28.06	28.28	133111
2011-11-18	27.48	27.99	27.48	27.75	268016
2011-11-21	27.16	27.31	26.70	26.79	156437
2011-11-22	26.78	26.84	26.26	26.45	174092
2011-11-23	26.20	26.32	25.80	25.86	111500
2011-11-25	25.75	25.85	25.06	25.06	95992
2011-11-28	25.97	26.45	25.87	26.28	223967
2011-11-29	26.25	26.49	25.76	25.79	115888
2011-11-30	27.09	27.29	26.70	27.10	315876
2011-12-01	26.96	27.81	26.95	27.34	164709
2011-12-02	27.75	28.16	27.32	27.34	115324
2011-12-05	27.83	27.87	27.29	27.35	294492
2011-12-06	27.34	27.60	27.20	27.40	273573
2011-12-07	27.29	27.58	26.94	27.41	254112
2011-12-08	27.14	27.17	26.35	26.38	213213
2011-12-09	26.51	26.79	26.31	26.72	252108
2011-12-12	26.33	26.63	26.12	26.58	118106
2011-12-13	26.85	27.19	26.15	26.26	209796
2011-12-14	26.05	26.41	25.91	26.20	249235
2011-12-15	26.57	26.86	26.41	26.80	249229
2011-12-16	27.01	27.67	26.86	27.64	534343
2011-12-19	27.82	28.03	27.31	27.37	245737
2011-12-20	27.98	28.64	27.86	28.62	232097
2011-12-21	28.61	28.82	28.20	28.69	99585
2011-12-22	28.81	29.15	28.72	28.96	101150
2011-12-23	29.10	29.34	28.84	29.27	72739
2011-12-27	29.14	29.20	28.77	29.00	91520
2011-12-28	29.00	29.00	28.21	28.37	105278
2011-12-29	28.47	29.05	28.24	28.98	74939
2011-12-30	28.89	29.13	28.76	28.78	80460
2012-01-03	29.46	29.71	29.06	29.28	138084
2012-01-04	29.02	29.47	28.81	28.95	104225
2012-01-05	28.85	29.61	28.48	29.52	131550
2012-01-06	29.49	29.59	29.18	29.37	130620
2012-01-09	29.45	29.67	29.02	29.41	93793
2012-01-10	29.79	29.91	29.54	29.75	176880
2012-01-11	29.67	29.76	29.48	29.51	160321
2012-01-12	29.71	29.85	29.25	29.79	88295
2012-01-13	29.44	29.79	29.39	29.66	95949
2012-01-17	29.95	30.09	29.24	29.30	90244
2012-01-18	29.37	29.80	29.25	29.78	119122
2012-01-19	29.97	29.97	29.68	29.83	218375
2012-01-20	29.91	30.12	29.77	29.85	248991
2012-01-23	29.81	30.10	29.24	29.52	61417
2012-01-24	29.36	29.56	29.12	29.46	119644
2012-01-25	29.37	29.95	29.23	29.88	81104
2012-01-26	30.01	30.06	29.50	29.64	131855
2012-01-27	29.44	29.96	29.44	29.81	141142
2012-01-30	29.55	30.02	29.49	29.84	66200
2012-01-31	30.07	30.16	29.59	30.07	114478
2012-02-01	30.33	31.18	30.12	31.09	145199
2012-02-02	31.19	31.64	31.01	31.47	118715
2012-02-03	31.94	32.58	31.85	32.54	139153
2012-02-06	32.41	32.76	32.12	32.69	126329
2012-02-07	32.62	32.94	32.24	32.63	166385
2012-02-08	32.74	35.55	31.86	34.63	491911
2012-02-09	34.72	35.08	34.40	34.63	215785
2012-02-10	34.34	35.62	34.08	35.45	309923
2012-02-13	35.75	36.62	35.57	36.49	314539
2012-02-14	36.28	36.28	35.53	35.87	127268
2012-02-15	35.93	36.01	35.37	35.58	132131
2012-02-16	35.54	36.77	35.54	36.72	156177
2012-02-17	36.86	36.99	36.41	36.59	68227
2012-02-21	36.62	37.05	36.49	36.80	98691
2012-02-22	36.70	36.94	35.50	36.31	107702
2012-02-23	36.41	36.76	36.10	36.67	96669
2012-02-24	36.77	36.79	36.37	36.56	52646
2012-02-27	36.38	36.61	35.54	36.26	89569
2012-02-28	36.22	36.68	35.89	36.04	97282
2012-02-29	36.14	36.77	35.61	35.79	183637
2012-03-01	35.92	36.09	35.44	35.50	174349
2012-03-02	35.47	35.60	34.93	35.00	225272
2012-03-05	34.84	35.12	34.39	34.75	117734
2012-03-06	34.32	34.44	33.62	33.66	202609
2012-03-07	33.77	33.89	33.53	33.63	171918
2012-03-08	33.86	34.04	33.42	34.00	172935
2012-03-09	33.97	34.67	33.93	34.58	350490
2012-03-12	34.49	34.66	34.30	34.58	106122
2012-03-13	34.85	35.35	34.57	35.34	155800
2012-03-14	35.37	35.59	34.81	35.09	107224
2012-03-15	35.15	35.65	34.67	35.55	84818
2012-03-16	35.54	35.81	35.43	35.52	133125
2012-03-19	35.56	36.54	35.56	36.01	116311
2012-03-20	35.79	35.89	35.35	35.60	113612
2012-03-21	35.52	36.37	35.52	35.98	96996
2012-03-22	35.61	35.83	35.11	35.83	152330
2012-03-23	35.75	36.84	35.57	36.76	134153
2012-03-26	37.17	37.46	36.94	37.24	130824
2012-03-27	37.35	38.37	37.30	37.70	185269
2012-03-28	37.80	37.80	36.93	37.02	133154
2012-03-29	36.76	37.30	36.37	36.97	141184
2012-03-30	37.33	37.33	36.71	36.77	130167
2012-04-02	36.68	36.90	36.23	36.87	184174
2012-04-03	36.80	36.80	35.81	36.27	164640
2012-04-04	35.78	35.78	35.25	35.71	128022
2012-04-05	35.61	35.84	35.52	35.75	84184
2012-04-09	35.21	35.21	34.76	34.77	146991
2012-04-10	34.71	34.82	34.16	34.35	165943
2012-04-11	34.75	34.94	34.53	34.90	166829
2012-04-12	34.92	35.27	34.86	35.20	179548
2012-04-13	34.98	35.01	34.45	34.50	112551
2012-04-16	34.77	34.91	34.21	34.76	99191
2012-04-17	35.05	35.65	34.95	35.41	161761
2012-04-18	35.20	35.20	34.69	34.71	153647
2012-04-19	34.80	35.10	34.43	34.61	156062
2012-04-20	34.96	35.27	34.55	34.82	147633
2012-04-23	34.37	34.37	33.65	34.23	148165
2012-04-24	34.24	34.55	34.09	34.38	99783
2012-04-25	34.83	34.89	34.53	34.61	74432
2012-04-26	34.67	34.67	34.29	34.30	132209
2012-04-27	34.28	34.77	34.02	34.62	149569
2012-04-30	34.50	34.52	34.05	34.40	160237
2012-05-01	34.50	34.96	34.31	34.38	182588
2012-05-02	34.12	34.21	33.74	34.09	84510
2012-05-03	34.14	34.60	34.07	34.30	162680
2012-05-04	34.03	34.12	33.77	33.84	143845
2012-05-07	33.67	33.92	33.37	33.81	152714
2012-05-08	33.49	34.03	33.30	33.88	134147
2012-05-09	33.45	33.68	33.11	33.19	158679
2012-05-10	34.61	35.39	34.04	34.21	197630
2012-05-11	33.98	34.58	33.98	34.23	83014
2012-05-14	33.82	33.93	33.44	33.54	84934
2012-05-15	33.45	33.76	33.30	33.51	79892
2012-05-16	33.53	34.41	33.32	34.21	326967
2012-05-17	34.13	34.18	33.35	33.43	175782
2012-05-18	33.39	33.72	32.98	33.54	204766
2012-05-21	33.74	34.11	33.30	34.02	142583
2012-05-22	34.14	34.40	33.77	34.15	158856
2012-05-23	33.85	34.55	33.75	34.42	70482
2012-05-24	34.46	34.47	33.83	34.44	86511
2012-05-25	34.50	34.78	34.30	34.63	114706
2012-05-29	34.96	35.37	34.85	35.25	95186
2012-05-30	34.85	35.23	34.67	34.99	143821
2012-05-31	35.10	35.11	34.57	34.90	273981
2012-06-01	34.11	34.80	34.07	34.22	260497
2012-06-04	34.32	34.50	33.44	33.84	99521
2012-06-05	33.62	34.20	33.43	33.96	77712
2012-06-06	34.30	34.65	33.97	34.52	84579
2012-06-07	35.05	35.29	34.45	34.47	67578
2012-06-08	34.39	35.13	34.20	35.00	49470
2012-06-11	35.26	35.26	34.02	34.15	130693
2012-06-12	34.31	34.80	33.86	34.74	73590
2012-06-13	34.65	35.25	34.43	34.68	112519
2012-06-14	34.79	34.98	34.50	34.90	108975
2012-06-15	35.05	35.32	34.94	35.14	149980
2012-06-18	35.03	35.66	34.99	35.50	75467
2012-06-19	35.77	36.17	35.54	35.96	130740
2012-06-20	36.00	36.00	35.62	35.70	91931
2012-06-21	35.59	35.77	35.30	35.48	95808
2012-06-22	35.72	36.12	35.66	35.99	213170
2012-06-25	35.59	35.60	35.36	35.45	75321
2012-06-26	35.50	35.60	34.91	35.31	92080
2012-06-27	35.38	35.72	35.24	35.44	68419
2012-06-28	35.19	35.51	34.90	35.51	51526
2012-06-29	36.17	36.78	35.91	36.44	136207
2012-07-02	36.64	36.64	35.75	36.39	109183
2012-07-03	36.15	37.39	36.03	37.20	81796
2012-07-05	37.05	37.55	37.03	37.13	42682
2012-07-06	36.71	36.81	36.24	36.43	27836
2012-07-09	36.26	36.53	36.01	36.50	61722
2012-07-10	36.81	36.84	36.17	36.30	55243
2012-07-11	36.24	36.34	35.71	35.86	47988
2012-07-12	35.69	36.03	35.18	35.78	84059
2012-07-13	35.84	36.73	35.84	36.71	68057
2012-07-16	36.50	36.73	36.30	36.55	54938
2012-07-17	36.68	36.73	36.00	36.26	56747
2012-07-18	36.31	36.70	35.97	36.49	76101
2012-07-19	36.63	37.00	36.39	36.40	44621
2012-07-20	36.18	36.35	35.37	35.39	79397
2012-07-23	34.94	35.36	34.58	35.19	48240
2012-07-24	35.19	35.19	34.15	34.27	47014
2012-07-25	34.48	34.56	34.16	34.27	38708
2012-07-26	34.88	35.26	34.14	34.80	80530
2012-07-27	34.87	36.39	34.70	36.23	77553
2012-07-30	36.23	36.85	35.60	35.80	33588
2012-07-31	35.69	36.10	35.59	36.01	82117
2012-08-01	36.24	36.32	34.46	34.46	90063
2012-08-02	34.32	34.47	33.90	34.40	80371
2012-08-03	34.94	36.67	34.74	36.44	60836
2012-08-06	36.57	37.27	36.55	36.83	136417
2012-08-07	36.99	37.01	36.24	36.35	85573
2012-08-08	36.20	36.71	36.13	36.22	133183
2012-08-09	36.23	36.44	35.73	36.23	90765
2012-08-10	35.87	36.91	33.05	36.44	615839
2012-08-13	36.33	36.66	35.23	35.90	108142
2012-08-14	35.98	36.08	35.69	36.02	111272
2012-08-15	36.00	36.87	36.00	36.81	126327
2012-08-16	36.85	36.85	36.21	36.28	117652
2012-08-17	36.34	36.63	36.31	36.58	81596
2012-08-20	36.48	36.50	36.17	36.42	37264
2012-08-21	36.54	36.94	35.89	36.13	107136
2012-08-22	36.33	36.80	35.84	36.05	113976
2012-08-23	35.90	36.05	35.61	35.66	54528
2012-08-24	35.54	35.94	35.50	35.59	65597
2012-08-27	35.74	35.85	35.28	35.39	44240
2012-08-28	35.33	35.58	35.16	35.39	95427
2012-08-29	35.42	35.51	35.20	35.36	54885
2012-08-30	35.40	35.43	34.89	34.93	43835
2012-08-31	35.27	35.55	34.73	35.43	101314
2012-09-04	35.41	35.41	34.50	35.10	180226
2012-09-05	35.21	36.22	34.99	36.00	131884
2012-09-06	36.26	37.09	36.22	36.99	159959
2012-09-07	37.03	37.21	36.75	36.91	126739
2012-09-10	36.78	37.30	36.68	37.13	64313
2012-09-11	37.20	37.74	37.18	37.52	54565
2012-09-12	37.64	37.97	37.49	37.82	61410
2012-09-13	37.73	38.84	37.56	38.57	81415
2012-09-14	38.71	39.26	38.58	39.03	110843
2012-09-17	38.87	39.03	37.98	38.35	57538
2012-09-18	38.14	38.36	38.02	38.28	96791
2012-09-19	38.27	38.80	38.18	38.23	76828
2012-09-20	37.94	38.55	37.94	38.36	75499
2012-09-21	38.90	39.00	38.62	38.81	129626
2012-09-24	38.68	39.26	38.41	39.11	54901
2012-09-25	39.23	39.50	38.52	38.61	131595
2012-09-26	38.59	38.71	38.09	38.27	47026
2012-09-27	38.36	38.69	38.22	38.63	68965
2012-09-28	38.41	39.27	38.06	38.85	86485
2012-10-01	39.04	39.31	38.56	38.72	81884
2012-10-02	38.79	38.96	38.37	38.76	51787
2012-10-03	38.71	38.93	38.13	38.31	71670
2012-10-04	38.48	38.57	38.04	38.50	64868
2012-10-05	38.57	39.04	38.26	38.44	41638
2012-10-08	38.22	38.50	38.13	38.24	77103
2012-10-09	38.13	38.42	37.57	37.61	82162
2012-10-10	34.37	34.88	34.00	34.70	425128
2012-10-11	34.46	34.98	34.34	34.67	198139
2012-10-12	34.60	35.16	34.52	35.02	137706
2012-10-15	35.02	35.68	35.00	35.47	110848
2012-10-16	35.57	35.77	35.30	35.55	81515
2012-10-17	35.55	36.39	35.52	36.26	115389
2012-10-18	36.16	36.28	35.62	36.09	124228
2012-10-19	35.81	36.03	35.38	35.46	94498
2012-10-22	35.35	35.77	35.35	35.57	83964
2012-10-23	35.07	35.86	35.03	35.61	90766
2012-10-24	35.65	36.02	35.38	35.65	78906
2012-10-25	35.88	36.33	35.75	36.30	60385
2012-10-26	36.42	36.84	36.40	36.62	122216
2012-10-31	36.73	37.55	36.73	37.44	86903
2012-11-01	37.56	38.09	37.32	37.64	62425
2012-11-02	37.91	37.91	36.94	36.94	54619
2012-11-05	36.98	38.00	36.65	37.75	61830
2012-11-06	37.79	37.86	37.37	37.59	83121
2012-11-07	37.05	37.21	36.38	36.53	83093
2012-11-08	36.39	36.52	35.89	35.92	84099
2012-11-09	35.82	36.35	35.70	35.94	58919
2012-11-12	35.92	36.30	35.73	36.04	79603
2012-11-13	35.20	36.11	35.04	35.70	93901
2012-11-14	35.87	35.90	34.69	34.81	94972
2012-11-15	34.72	34.86	34.33	34.60	157628
2012-11-16	34.48	35.06	34.16	34.98	107029
2012-11-19	35.35	35.52	34.92	35.21	63068
2012-11-20	35.09	35.22	34.75	35.21	90024
2012-11-21	35.17	35.37	34.83	35.28	43280
2012-11-23	35.43	35.97	35.25	35.94	36414
2012-11-26	35.90	36.65	35.85	36.61	69897
2012-11-27	36.51	36.85	36.21	36.22	54457
2012-11-28	36.08	36.67	35.67	36.65	60278
2012-11-29	36.99	37.28	36.74	37.03	51101
2012-11-30	37.10	37.10	36.52	36.70	184819
2012-12-03	36.93	36.93	35.90	36.37	128110
2012-12-04	36.33	36.51	35.71	36.23	162844
2012-12-05	36.30	36.39	35.73	36.10	93598
2012-12-06	36.23	36.23	35.57	35.82	129398
2012-12-07	36.06	36.06	35.66	35.81	55710
2012-12-10	35.93	36.33	35.75	36.11	165725
2012-12-11	36.30	36.55	36.02	36.36	148829
2012-12-12	36.55	36.55	35.97	36.12	111581
2012-12-13	36.04	36.14	35.38	35.65	51552
2012-12-14	36.90	36.90	35.19	35.55	156598
2012-12-17	35.48	35.98	35.46	35.81	75516
2012-12-18	35.97	36.53	35.84	36.49	149342
2012-12-19	36.46	36.59	36.37	36.46	88002
2012-12-20	36.45	36.73	36.26	36.71	97433
2012-12-21	36.40	37.00	36.40	36.75	319298
2012-12-24	36.80	36.97	36.49	36.74	167290
2012-12-26	38.35	38.35	36.34	36.38	31473
2012-12-27	36.31	36.54	35.90	36.40	43118
2012-12-28	36.26	36.76	36.10	36.37	39473
2012-12-31	36.29	37.50	36.23	37.41	67910
2013-01-02	38.28	38.50	38.04	38.17	128507
2013-01-03	38.33	38.37	37.85	37.98	55676
2013-01-04	38.59	39.60	38.59	39.20	194404
2013-01-07	39.10	39.28	38.65	38.85	66050
2013-01-08	38.75	39.10	38.41	38.89	56194
2013-01-09	38.97	39.42	38.97	39.24	120450
2013-01-10	39.48	39.55	38.88	39.39	68608
2013-01-11	39.47	39.47	38.56	38.82	189153
2013-01-14	38.76	38.92	38.37	38.86	123312
2013-01-15	38.61	39.46	38.61	39.34	48976
2013-01-16	39.11	39.23	38.82	39.07	55226
2013-01-17	39.30	39.74	39.11	39.58	54327
2013-01-18	39.64	39.64	38.92	39.32	82519
2013-01-22	39.39	40.10	39.39	40.07	63769
2013-01-23	40.01	40.44	40.01	40.30	81675
2013-01-24	40.31	40.90	40.18	40.67	52605
2013-01-25	40.82	41.25	40.74	41.23	55787
2013-01-28	41.28	41.63	40.51	41.59	159852
2013-01-29	41.61	42.36	41.55	42.35	112925
2013-01-30	42.22	42.42	41.97	42.27	203348
2013-01-31	41.40	41.58	40.90	41.17	243141
2013-02-01	41.38	41.73	41.22	41.39	112882
2013-02-05	40.96	40.96	40.66	40.76	106369
2013-02-06	40.43	40.78	40.36	40.70	159333
2013-02-07	40.65	40.70	40.31	40.34	90456
2013-02-08	41.13	42.18	40.21	40.50	222942
2013-02-11	40.42	40.42	40.04	40.27	160840
2013-02-12	40.28	40.49	40.12	40.37	101455
2013-02-13	40.46	40.50	39.91	40.20	89637
2013-02-14	40.18	40.53	39.94	40.45	89655
2013-02-15	40.60	41.28	40.54	41.11	97776
2013-02-19	41.08	41.83	41.08	41.73	97441
2013-02-20	41.70	41.81	40.75	40.76	146620
2013-02-21	40.69	41.04	40.63	40.83	86060
2013-02-22	41.07	41.37	40.98	41.30	46823
2013-02-25	41.51	41.53	39.72	39.78	50814
2013-02-26	40.03	40.20	39.77	40.03	26976
2013-02-27	39.99	40.77	39.95	40.45	45129
2013-02-28	40.39	40.87	40.27	40.56	52830
2013-03-01	40.25	40.84	39.85	40.67	69217
2013-03-04	40.47	41.21	40.17	41.17	147486
2013-03-05	41.40	41.82	41.21	41.39	166385
2013-03-06	41.40	41.59	41.28	41.30	93487
2013-03-07	41.41	41.41	40.66	41.21	46445
2013-03-08	41.52	41.55	40.99	41.43	50817
2013-03-11	41.24	41.51	41.02	41.44	43954
2013-03-12	41.27	41.54	41.20	41.40	44868
2013-03-13	41.35	41.46	41.21	41.34	20869
2013-03-14	41.45	42.00	41.29	41.92	52169
2013-03-15	41.97	41.99	41.40	41.78	258198
2013-03-18	41.20	42.16	41.20	41.96	45334
2013-03-19	41.96	42.31	41.69	42.14	55850
2013-03-20	42.14	42.27	41.03	42.14	64442
2013-03-21	41.75	41.97	41.15	41.30	31820
2013-03-22	41.44	41.65	41.29	41.39	64274
2013-03-25	41.46	41.61	40.65	40.90	55838
2013-03-26	41.12	41.17	40.86	41.02	48252
2013-03-27	40.55	40.78	40.33	40.54	66898
2013-03-28	40.69	41.06	40.35	40.86	55132
2013-04-01	41.23	41.23	40.40	40.90	86035
2013-04-02	41.31	41.31	40.21	40.26	60674
2013-04-03	40.27	40.42	39.32	39.36	54233
2013-04-04	39.43	39.67	39.18	39.60	55196
2013-04-05	38.65	39.50	38.54	39.15	42811
2013-04-08	39.27	39.46	38.86	39.43	35867
2013-04-09	39.53	39.53	39.03	39.12	55830
2013-04-10	39.26	40.45	38.87	40.27	65666
2013-04-11	40.10	40.60	39.83	39.93	35004
2013-04-12	39.65	39.80	39.08	39.30	59384
2013-04-15	39.05	39.30	37.54	37.85	81128
2013-04-16	38.25	38.60	37.96	38.50	63596
2013-04-17	38.06	38.07	37.47	37.54	78857
2013-04-18	35.64	36.23	34.89	35.49	160485
2013-04-19	35.50	35.64	34.92	35.19	88582
2013-04-22	35.16	35.43	34.75	35.25	97444
2013-04-23	35.53	35.76	35.11	35.46	97884
2013-04-24	35.34	35.95	35.34	35.82	52448
2013-04-25	35.83	36.03	35.68	35.92	63267
2013-04-26	35.88	36.12	35.65	35.76	68337
2013-04-29	38.81	36.19	35.71	35.88	42747
2013-04-30	35.61	36.17	35.03	35.97	98565
2013-05-01	35.74	35.97	34.50	34.71	204363
2013-05-02	35.13	36.38	34.85	35.43	123455
2013-05-03	35.90	36.33	35.83	36.01	80902
2013-05-06	36.11	36.22	35.25	35.49	150066
2013-05-07	35.47	36.37	35.35	36.10	128500
2013-05-08	35.10	35.10	32.00	32.55	683047
2013-05-09	32.38	32.63	32.02	32.16	246768
2013-05-10	32.17	33.16	32.05	32.94	293333
2013-05-13	32.97	33.02	31.73	31.80	100769
2013-05-14	31.72	32.44	31.72	32.38	122155
2013-05-15	32.26	32.76	32.13	32.61	106593
2013-05-16	32.52	32.64	32.42	32.61	52550
2013-05-17	32.84	32.97	32.42	32.93	136259
2013-05-20	32.85	33.34	32.75	33.33	73696
2013-05-21	33.37	33.44	32.91	33.02	95481
2013-05-22	32.95	33.11	31.98	32.31	104122
2013-05-23	32.03	32.30	31.79	32.12	85242
2013-05-24	31.99	32.42	31.64	32.26	70339
2013-05-28	32.70	33.02	31.60	32.03	280736
2013-05-29	31.90	32.02	31.65	31.81	27591
2013-05-30	31.88	32.40	31.82	32.33	45181
2013-05-31	32.04	32.58	32.02	32.12	90532
2013-06-03	32.11	32.17	31.27	32.04	140213
2013-06-04	32.11	32.62	31.56	32.38	160749
2013-06-05	32.27	32.34	31.79	32.00	95974
2013-06-06	32.00	32.61	31.99	32.60	84570
2013-06-07	32.64	33.18	32.56	33.07	61131
2013-06-10	33.11	33.13	32.82	33.01	44537
2013-06-11	32.66	32.90	32.48	32.50	60788
2013-06-12	32.72	32.72	31.76	31.80	41639
2013-06-13	31.79	32.35	31.63	32.18	53617
2013-06-14	32.16	32.16	31.47	31.72	43351
2013-06-17	32.00	32.18	31.54	32.10	52994
2013-06-18	32.17	33.23	32.04	33.10	55894
2013-06-19	32.95	32.95	32.64	32.67	64918
2013-06-20	32.19	32.26	31.56	31.62	91447
2013-06-21	31.72	32.11	31.28	32.02	151681
2013-06-24	31.60	32.04	31.20	31.68	68948
2013-06-25	31.90	32.00	31.54	31.79	52576
2013-06-26	32.00	32.31	31.78	32.03	53390
2013-06-27	32.20	33.28	32.01	33.08	96085
2013-06-28	32.90	33.04	32.35	32.38	178704
2013-07-01	32.47	32.95	32.32	32.86	75941
2013-07-02	32.76	32.87	32.21	32.49	41286
2013-07-03	32.51	32.86	32.39	32.69	22922
2013-07-05	33.15	33.49	32.83	33.46	48512
2013-07-08	33.55	33.99	33.35	33.82	56813
2013-07-09	33.95	34.16	33.78	34.03	79018
2013-07-10	34.11	34.46	34.00	34.24	62952
2013-07-11	34.61	34.97	34.43	34.89	64466
2013-07-12	34.81	35.09	34.58	34.66	49120
2013-07-15	35.70	35.70	34.38	34.98	56372
2013-07-16	34.88	35.25	34.69	35.03	55876
2013-07-17	35.13	35.21	34.60	35.01	37914
2013-07-18	35.01	35.52	34.83	35.43	35267
2013-07-19	35.29	35.69	35.18	35.33	54536
2013-07-22	35.34	35.45	35.00	35.22	36054
2013-07-23	35.28	35.28	34.84	34.93	38117
2013-07-24	35.13	35.13	34.71	34.91	35500
2013-07-25	34.94	35.29	34.46	34.99	107128
2013-07-26	34.66	34.89	34.56	34.68	39024
2013-07-29	34.58	34.77	34.25	34.31	28487
2013-07-30	34.56	34.90	34.05	34.50	63566
2013-07-31	34.53	35.03	34.44	34.63	74666
2013-08-01	34.91	35.14	34.89	35.09	36510
2013-08-02	34.96	35.08	34.83	34.99	20588
2013-08-05	34.83	35.05	34.63	34.91	59163
2013-08-06	34.82	34.82	34.01	34.16	50789
2013-08-07	34.15	34.53	34.02	34.13	36705
2013-08-08	34.43	34.43	33.83	34.00	98516
2013-08-09	33.80	33.80	31.31	32.72	170246
2013-08-12	32.60	32.99	32.49	32.70	80576
2013-08-13	32.71	32.79	32.36	32.49	74694
2013-08-14	32.56	32.56	31.92	32.06	72067
2013-08-15	31.71	31.75	30.66	30.77	88124
2013-08-16	30.75	31.40	30.41	30.57	81188
2013-08-19	30.45	30.76	30.25	30.52	82306
2013-08-20	30.56	30.89	30.54	30.78	31059
2013-08-21	30.80	30.92	30.57	30.65	38550
2013-08-22	30.65	31.08	30.65	31.03	52650
2013-08-23	31.04	31.51	30.83	31.26	31982
2013-08-26	31.28	31.89	31.28	31.74	70783
2013-08-27	31.28	31.68	31.17	31.25	99340
2013-08-28	31.13	31.19	30.92	31.01	49790
2013-08-29	30.89	31.24	30.89	31.07	23542
2013-08-30	31.01	31.01	30.54	30.65	80265
2013-09-03	31.04	31.18	30.49	30.73	73138
2013-09-04	30.75	30.88	30.60	30.84	50430
2013-09-05	30.92	31.18	30.76	30.79	28089
2013-09-06	30.91	31.23	30.49	31.05	95043
2013-09-09	31.09	31.76	31.08	31.71	56502
2013-09-10	31.82	32.45	31.82	32.34	41146
2013-09-11	32.21	33.01	32.02	32.57	46557
2013-09-12	32.60	32.60	31.98	32.02	31305
2013-09-13	32.24	32.52	32.14	32.40	20465
2013-09-16	32.90	32.90	32.17	32.31	75674
2013-09-17	32.36	32.51	32.02	32.45	45967
2013-09-18	32.36	32.76	32.23	32.62	58374
2013-09-19	32.72	32.84	32.50	32.73	47647
2013-09-20	32.93	32.93	32.00	32.40	255188
2013-09-23	32.40	33.03	31.75	32.96	117072
2013-09-24	32.91	33.70	32.76	33.11	78995
2013-09-25	33.06	33.38	32.88	33.01	40632
2013-09-26	33.00	33.21	32.73	33.15	445653
2013-09-27	33.00	33.64	33.00	33.32	56572
2013-09-30	32.95	33.37	32.95	33.23	82095
2013-10-01	33.11	33.52	32.78	33.12	234638
2013-10-02	32.80	33.12	32.61	33.08	72309
2013-10-03	33.02	33.11	32.32	32.87	105300
2013-10-04	32.79	33.20	32.69	33.14	82115
2013-10-07	32.87	33.03	32.57	32.74	86580
2013-10-08	32.75	33.17	32.57	32.82	122287
2013-10-09	32.98	33.15	32.58	32.93	92169
2013-10-10	33.34	33.72	33.24	33.59	60284
2013-10-11	33.41	34.35	33.41	34.35	75578
2013-10-14	34.11	34.65	33.91	34.64	82251
2013-10-15	34.64	34.82	34.16	34.74	137727
2013-10-16	34.93	35.16	34.64	35.02	136341
2013-10-17	34.89	35.33	34.76	35.29	95057
2013-10-18	35.63	36.00	35.22	35.92	88322
2013-10-21	35.95	36.34	35.82	36.19	66944
2013-10-22	36.38	36.84	36.12	36.31	100578
2013-10-23	36.19	36.39	35.81	36.19	83156
2013-10-24	36.21	36.76	36.01	36.02	122308
2013-10-25	36.18	36.18	35.17	35.47	166837
2013-10-28	35.49	35.93	35.09	35.92	96984
2013-10-29	36.00	37.16	35.90	36.38	287654
2013-10-30	36.35	36.85	36.27	36.43	132711
2013-10-31	36.32	36.60	36.07	36.08	184887
2013-11-01	36.00	36.40	35.48	35.76	212016
2013-11-04	35.86	36.25	35.50	35.81	174304
2013-11-05	35.74	35.94	35.42	35.76	90449
2013-11-06	35.91	36.02	35.57	35.71	67233
2013-11-07	35.87	35.99	35.30	35.48	83288
2013-11-08	35.45	36.53	35.45	36.30	100184
2013-11-11	36.16	36.42	35.93	36.21	113390
2013-11-12	35.86	36.06	34.99	35.57	348636
2013-11-13	35.25	35.28	34.50	34.73	104163
2013-11-14	34.70	34.70	33.89	34.20	72555
2013-11-15	34.16	34.29	33.74	34.25	89731
2013-11-18	34.31	34.51	33.55	33.81	87900
2013-11-19	33.81	34.21	33.43	33.68	55897
2013-11-20	33.77	33.95	33.28	33.48	49889
2013-11-21	33.63	34.03	33.36	33.50	192749
2013-11-22	33.59	33.97	33.29	33.88	77403
2013-11-25	34.01	34.07	33.29	33.50	114625
2013-11-26	33.58	33.73	33.38	33.54	69521
2013-11-27	33.64	33.90	33.63	33.73	120585
2013-11-29	33.93	34.30	33.86	34.06	63410
2013-12-02	34.12	34.58	33.80	34.23	257011
2013-12-03	34.23	34.69	34.03	34.29	145984
2013-12-04	34.08	34.61	33.63	33.69	112900
2013-12-05	33.72	34.07	33.39	33.89	81884
2013-12-06	34.20	34.59	33.94	34.24	82650
2013-12-09	34.36	34.36	34.03	34.20	82669
2013-12-10	34.07	34.27	33.09	33.15	131924
2013-12-11	33.10	33.23	32.18	32.38	170970
2013-12-12	32.37	32.94	32.27	32.84	88234
2013-12-13	32.95	33.38	32.50	33.12	70439
2013-12-16	33.20	33.88	33.16	33.77	112910
2013-12-17	33.83	33.84	33.45	33.72	44598
2013-12-18	33.72	34.34	33.50	33.87	112392
2013-12-19	33.88	34.04	33.61	33.70	87844
2013-12-20	33.80	34.42	33.78	34.20	207979
2013-12-23	34.48	34.68	33.95	34.43	81348
2013-12-24	34.36	34.61	34.20	34.44	39184
2013-12-26	34.50	34.64	34.26	34.46	48829
2013-12-27	34.62	34.64	34.10	34.48	66824
2013-12-30	34.47	34.67	34.17	34.46	49686
2013-12-31	34.49	34.51	34.20	34.26	90995
2014-01-02	34.22	34.76	33.58	33.95	112453
2014-01-03	33.95	34.16	33.88	33.99	98436
2014-01-06	34.04	34.04	33.64	33.75	80339
2014-01-07	33.91	33.91	33.52	33.76	71377
2014-01-08	33.76	33.76	33.05	33.09	88222
2014-01-09	33.23	33.31	32.80	33.10	61082
2014-01-10	33.19	33.26	32.75	33.01	83521
2014-01-13	32.96	33.05	32.44	32.63	63850
2014-01-14	32.87	33.14	32.76	32.95	64234
2014-01-15	33.09	34.12	32.65	34.03	221374
2014-01-16	34.00	35.87	33.88	35.86	170511
2014-01-17	35.78	35.89	35.45	35.48	74010
2014-01-21	35.61	35.70	35.09	35.42	62081
2014-01-22	35.56	35.67	35.18	35.49	63651
2014-01-23	35.39	35.64	35.19	35.56	80048
2014-01-24	35.25	35.38	34.94	35.19	113691
2014-01-27	35.19	35.56	34.90	35.16	112401
2014-01-28	35.28	35.49	35.06	35.47	130934
2014-01-29	35.16	35.46	34.92	35.09	124130
2014-01-30	35.28	35.48	35.05	35.26	87127
2014-01-31	34.75	35.07	34.60	34.90	108167
2014-02-03	34.80	34.80	33.07	33.17	132493
2014-02-04	33.34	33.67	32.95	33.38	95965
2014-02-05	33.19	33.56	32.57	33.21	125839
2014-02-06	33.43	33.47	33.18	33.35	75667
2014-02-07	34.26	36.27	34.26	34.84	272596
2014-02-10	34.78	34.78	33.91	33.95	113690
2014-02-11	34.00	34.25	33.60	34.04	115848
2014-02-12	34.09	34.46	33.56	33.77	87140
2014-02-13	33.46	34.15	33.26	33.98	72593
2014-02-14	33.99	34.08	33.55	33.94	84620
2014-02-18	33.81	34.49	33.74	34.28	72165
2014-02-19	34.14	34.56	34.01	34.03	62099
2014-02-20	34.10	34.62	33.91	34.42	37642
2014-02-21	34.57	34.71	34.18	34.30	54520
2014-02-24	34.40	34.92	34.21	34.72	48330
2014-02-25	34.68	35.20	34.22	35.19	101588
2014-02-26	35.29	35.72	35.09	35.34	121532
2014-02-27	35.22	35.75	35.20	35.49	57256
2014-02-28	35.59	36.34	35.59	35.84	93554
2014-03-03	35.62	35.84	34.95	35.59	47614
2014-03-04	36.11	37.17	35.95	36.52	119942
2014-03-05	36.46	36.67	36.11	36.27	49183
2014-03-06	36.21	36.69	36.16	36.44	45736
2014-03-07	36.67	36.72	36.15	36.52	49698
2014-03-10	36.49	37.09	36.13	36.74	76686
2014-03-11	36.77	37.00	36.34	36.51	94100
2014-03-12	36.29	36.57	35.89	36.16	43470
2014-03-13	36.33	36.70	36.22	36.37	101140
2014-03-14	36.26	36.92	36.12	36.79	93539
2014-03-17	37.06	37.39	36.56	36.63	103126
2014-03-18	36.63	36.74	36.23	36.43	218008
2014-03-19	36.39	36.55	35.59	35.91	89823
2014-03-20	35.74	36.18	35.51	35.99	64355
2014-03-21	35.99	36.19	35.85	35.93	212276
2014-03-24	36.04	36.19	35.75	35.88	86417
2014-03-25	35.98	36.08	35.75	35.86	118171
2014-03-26	35.99	36.15	35.22	35.26	133762
2014-03-27	35.25	35.25	34.60	34.88	56810
2014-03-28	34.90	35.04	34.14	34.18	121064
2014-03-31	34.43	35.72	34.05	35.19	152611
2014-04-01	35.17	35.60	34.84	35.10	201179
2014-04-02	35.10	35.51	34.98	35.16	95359
2014-04-03	35.18	35.35	34.93	35.12	51510
2014-04-04	35.36	35.36	34.55	34.65	75747
2014-04-07	34.54	35.02	34.23	34.91	109910
2014-04-08	34.92	35.23	34.71	34.90	85473
2014-04-09	34.95	35.19	34.60	35.06	87537
2014-04-10	35.08	35.10	34.58	34.70	98700
2014-04-11	34.43	35.04	33.74	34.02	96636
2014-04-14	34.34	34.59	33.76	34.11	96399
2014-04-15	34.14	34.46	33.39	34.21	119923
2014-04-16	34.45	34.86	34.20	34.74	135230
2014-04-17	34.71	35.26	34.66	34.96	173722
2014-04-21	34.94	35.32	34.48	35.06	72329
2014-04-22	35.12	35.33	34.77	34.95	82894
2014-04-23	34.89	35.14	34.56	34.58	104151
2014-04-24	34.69	34.84	34.02	34.40	94583
2014-04-25	34.20	34.40	33.70	33.97	103888
2014-04-28	34.04	34.29	33.65	33.80	105223
2014-04-29	33.96	34.06	33.46	33.55	82862
2014-04-30	33.45	33.65	33.20	33.42	137112
2014-05-01	33.33	33.37	32.56	33.19	130086
2014-05-02	33.23	33.37	32.92	33.06	82370
2014-05-05	32.82	33.19	32.46	33.01	109416
2014-05-06	32.88	33.06	32.52	32.78	101863
2014-05-07	32.83	32.94	32.21	32.78	105729
2014-05-08	34.00	34.87	33.55	33.75	445980
2014-05-09	33.63	34.15	33.63	34.00	207019
2014-05-12	34.13	35.34	34.13	35.15	222189
2014-05-13	35.09	35.20	34.84	34.92	181242
2014-05-14	34.93	35.02	34.32	34.38	105067
2014-05-15	34.22	34.22	33.60	33.80	121473
2014-05-16	33.72	33.89	33.42	33.89	98539
2014-05-19	33.86	34.51	33.76	34.23	68307
2014-05-20	34.16	34.16	33.40	33.53	176608
2014-05-21	33.71	33.90	33.04	33.33	88830
2014-05-22	33.26	33.85	33.26	33.61	88358
2014-05-23	33.71	33.82	33.36	33.71	135916
2014-05-27	33.93	34.27	33.64	34.23	206323
2014-05-28	34.16	34.47	33.94	34.19	95115
2014-05-29	34.34	34.36	33.84	33.85	86963
2014-05-30	33.93	34.07	33.50	33.62	102418
2014-06-02	33.73	34.01	33.45	33.75	133104
2014-06-03	33.62	34.06	33.56	33.72	147915
2014-06-04	33.60	34.29	33.60	34.05	144448
2014-06-05	34.03	34.71	33.80	34.66	201782
2014-06-06	34.81	34.95	34.44	34.76	169408
2014-06-09	34.69	35.07	34.48	35.00	190045
2014-06-10	34.93	35.25	34.93	35.00	143600
2014-06-11	34.83	34.94	34.53	34.72	104438
2014-06-12	34.59	34.84	34.32	34.47	117921
2014-06-13	34.50	34.50	33.97	34.00	133849
2014-06-16	33.92	33.99	33.62	33.80	105985
2014-06-17	33.78	34.25	33.65	34.06	198944
2014-06-18	34.11	34.28	33.82	34.25	130813
2014-06-19	34.43	34.51	34.21	34.34	63877
2014-06-20	34.34	34.40	34.10	34.33	261177
2014-06-23	34.38	34.52	34.14	34.36	85665
2014-06-24	34.35	34.74	34.27	34.32	106539
2014-06-25	34.17	34.55	34.08	34.22	103319
2014-06-26	34.17	34.33	33.90	34.25	85527
2014-06-27	34.01	34.74	34.01	34.61	295943
2014-06-30	34.51	34.64	34.25	34.64	168440
2014-07-01	34.68	35.20	34.48	34.52	172704
2014-07-02	34.44	34.49	34.31	34.41	235360
2014-07-03	34.49	34.88	34.49	34.88	51036
2014-07-07	34.76	34.76	34.28	34.45	95625
2014-07-08	34.42	34.56	34.10	34.37	127883
2014-07-09	34.48	34.57	34.20	34.27	57637
2014-07-10	33.77	34.19	33.57	34.04	104758
2014-07-11	34.01	34.15	33.77	33.85	67793
2014-07-14	34.14	34.17	33.90	34.02	75133
2014-07-15	34.03	34.03	33.79	33.85	108356
2014-07-16	33.98	34.15	33.72	33.95	60852
2014-07-17	33.69	33.97	33.44	33.61	110625
2014-07-18	33.53	34.01	33.53	33.85	68401
2014-07-21	33.69	33.84	33.37	33.56	81478
2014-07-22	33.70	33.91	33.58	33.65	55719
2014-07-23	33.73	33.85	33.62	33.81	109554
2014-07-24	33.93	34.03	33.50	33.73	192771
2014-07-25	33.59	33.92	33.51	33.74	103055
2014-07-28	33.78	33.87	33.61	33.75	117213
2014-07-29	33.77	33.95	33.46	33.47	51685
2014-07-30	33.67	33.84	33.44	33.72	75232
2014-07-31	33.48	33.78	33.38	33.55	167384
2014-08-01	33.50	33.66	33.11	33.26	100554
2014-08-04	33.40	33.50	32.77	33.22	70738
2014-08-05	33.16	33.46	33.03	33.24	64793
2014-08-06	33.18	33.74	33.18	33.69	58298
2014-08-07	33.80	33.80	33.25	33.47	58507
2014-08-08	34.44	34.44	33.45	34.01	114190
2014-08-11	34.21	34.65	34.17	34.29	65383
2014-08-12	34.26	34.45	33.89	34.13	52442
2014-08-13	34.24	34.35	34.03	34.14	47988
2014-08-14	34.21	34.40	33.78	34.32	88044
2014-08-15	34.50	34.58	33.70	34.18	132484
2014-08-18	34.52	34.54	34.22	34.49	209652
2014-08-19	34.50	34.62	34.36	34.52	129997
2014-08-20	34.47	34.83	34.36	34.73	61651
2014-08-21	34.66	35.20	34.47	35.08	61739
2014-08-22	35.13	35.33	34.85	35.26	74610
2014-08-25	35.37	36.00	35.24	35.67	137560
2014-08-26	35.76	36.24	35.63	36.21	93860
2014-08-27	36.35	36.35	36.07	36.26	78095
2014-08-28	36.26	36.26	35.87	36.10	77952
2014-08-29	36.22	36.22	35.90	36.00	75483
2014-09-02	36.15	36.43	36.03	36.16	49317
2014-09-03	36.38	36.39	36.17	36.27	73301
2014-09-04	36.42	36.70	36.19	36.36	51403
2014-09-05	36.25	36.58	36.12	36.29	134181
2014-09-08	36.37	36.52	36.20	36.44	109334
2014-09-09	36.49	36.60	36.03	36.15	78717
2014-09-10	36.12	36.32	36.02	36.28	101428
2014-09-11	36.24	36.64	36.22	36.59	75446
2014-09-12	36.52	36.52	36.16	36.32	81475
2014-09-15	36.39	36.39	36.00	36.08	77203
2014-09-16	36.08	36.12	35.88	36.03	52936
2014-09-17	36.10	36.26	35.90	36.01	47551
2014-09-18	36.04	36.19	35.92	36.14	45958
2014-09-19	36.20	36.22	35.95	36.10	219252
2014-09-22	35.90	35.97	35.67	35.72	75299
2014-09-23	35.62	35.64	35.12	35.13	67667
2014-09-24	35.27	35.30	34.88	35.23	57181
2014-09-25	35.22	35.40	34.82	34.94	82679
2014-09-26	34.96	35.20	34.90	35.18	64686
2014-09-29	34.89	35.14	34.88	35.13	83942
2014-09-30	35.11	35.20	34.77	34.78	118203
2014-10-01	34.79	34.81	34.00	34.33	112145
2014-10-02	34.30	34.67	34.15	34.45	263831
2014-10-03	34.78	34.78	34.21	34.35	82358
2014-10-06	34.40	34.41	33.98	34.17	41349
2014-10-07	33.97	34.05	33.69	33.80	116234
2014-10-08	33.83	34.74	33.76	34.68	72445
2014-10-09	34.63	34.63	33.63	33.66	111272
2014-10-10	33.49	33.79	33.25	33.34	70699
2014-10-13	33.41	33.68	33.01	33.32	102591
2014-10-14	33.61	34.34	33.48	33.73	85443
2014-10-15	33.23	33.84	33.08	33.76	176337
2014-10-16	33.42	34.12	33.42	33.92	174243
2014-10-17	34.30	34.30	33.81	33.91	210068
2014-10-20	33.81	34.30	33.61	34.28	66032
2014-10-21	34.59	35.06	34.36	34.99	50704
2014-10-22	35.11	35.31	34.46	34.51	32515
2014-10-23	34.87	35.43	34.62	35.37	63021
2014-10-24	35.48	35.54	35.27	35.50	35736
2014-10-27	35.46	35.57	34.97	35.50	37147
2014-10-28	35.72	36.98	35.56	36.95	74198
2014-10-29	37.00	37.36	36.52	36.82	56218
2014-10-30	36.74	37.51	36.54	37.42	57718
2014-10-31	38.03	38.16	37.39	38.02	100726
2014-11-03	38.02	38.44	37.72	37.89	89677
2014-11-04	37.73	38.00	37.45	37.54	46999
2014-11-05	37.85	37.87	37.36	37.62	52639
2014-11-06	37.61	37.95	37.55	37.70	52794
2014-11-07	37.57	37.71	37.30	37.55	33439
2014-11-10	37.61	37.73	37.46	37.70	48881
2014-11-11	37.62	37.76	37.34	37.43	49286
2014-11-12	37.24	37.76	37.15	37.63	53457
2014-11-13	37.64	37.72	37.57	37.57	4055
2014-11-14	37.70	37.70	36.59	36.84	79362
2014-11-17	36.66	36.66	35.84	35.97	75733
2014-11-18	35.94	36.28	35.85	35.99	71998
2014-11-19	35.90	35.90	35.32	35.57	66510
2014-11-20	35.37	35.88	35.22	35.81	43040
2014-11-21	36.06	36.33	35.62	35.74	59921
2014-11-24	35.74	36.05	35.71	36.00	41071
2014-11-25	36.00	36.14	35.81	36.09	47837
2014-11-26	36.12	36.26	35.99	36.13	57586
2014-11-28	36.03	36.50	35.92	36.02	60283
2014-12-01	35.99	36.35	35.62	35.95	117330
2014-12-02	36.01	36.41	35.50	35.82	133727
2014-12-03	35.72	36.22	35.64	35.69	110114
2014-12-04	35.59	35.78	35.31	35.48	122407
2014-12-05	35.43	35.87	35.26	35.58	123329
2014-12-08	35.42	35.56	34.40	34.91	119900
2014-12-09	34.56	35.66	34.40	35.66	149636
2014-12-10	35.43	35.58	35.00	35.07	124213
2014-12-11	35.17	36.00	35.17	35.50	139827
2014-12-12	35.03	35.22	34.70	34.70	95204
2014-12-15	34.89	34.99	34.25	34.35	86907
2014-12-16	34.10	34.96	34.01	34.46	96681
2014-12-17	34.60	35.78	34.39	35.58	165462
2014-12-18	35.95	36.66	35.46	36.60	126801
2014-12-19	36.59	37.10	36.28	36.50	457230
2014-12-22	36.51	36.83	36.08	36.46	108785
2014-12-23	36.57	37.17	36.51	36.74	72145
2014-12-24	36.85	37.47	36.85	37.43	82058
2014-12-26	37.55	37.63	37.31	37.38	30432
2014-12-29	37.39	37.66	37.26	37.45	38086
2014-12-30	37.21	37.56	37.06	37.45	74642
2014-12-31	37.57	37.82	36.87	36.90	67668
2015-01-02	37.15	37.15	35.79	36.25	44016
2015-01-05	36.11	36.16	35.40	35.57	72395
2015-01-06	35.82	35.82	34.79	35.16	114654
2015-01-07	35.35	35.35	34.61	34.74	120526
2015-01-08	35.00	35.39	34.86	35.13	121450
2015-01-09	34.98	35.28	34.71	34.87	103645
2015-01-12	34.86	35.10	34.47	34.90	86991
2015-01-13	35.26	36.72	35.26	36.52	205912
2015-01-14	36.27	36.66	35.98	36.49	65940
2015-01-15	36.67	36.88	36.20	36.35	133945
2015-01-16	36.16	37.01	36.16	36.93	84952
2015-01-20	36.88	37.15	36.36	36.69	99265
2015-01-21	36.53	36.97	36.53	36.74	82658
2015-01-22	36.85	37.66	36.46	37.61	57254
2015-01-23	37.67	37.67	36.52	36.70	93419
2015-01-26	36.60	36.86	36.14	36.64	97670
2015-01-27	36.08	36.61	36.08	36.36	55655
2015-01-28	36.48	36.50	35.86	36.06	55488
2015-01-29	36.18	36.74	35.93	36.68	50476
2015-01-30	36.31	36.64	35.87	36.02	75852
2015-02-02	36.05	36.78	35.72	36.71	47825
2015-02-03	36.97	37.48	36.92	37.36	63206
2015-02-04	37.01	37.39	36.65	36.79	82915
2015-02-05	37.00	37.19	36.69	37.04	78370
2015-02-06	37.16	37.53	37.01	37.28	62321
2015-02-09	37.26	37.65	36.92	37.05	53776
2015-02-10	37.16	37.16	35.50	36.34	141541
2015-02-11	36.38	36.88	36.38	36.70	63390
2015-02-12	36.77	37.31	36.56	36.94	67508
2015-02-13	37.00	37.25	36.73	37.16	90078
2015-02-17	37.07	37.29	36.51	36.66	46014
2015-02-18	36.48	36.73	36.42	36.62	76722
2015-02-19	36.59	36.87	36.41	36.70	28006
2015-02-20	36.74	36.82	36.25	36.79	46186
2015-02-23	36.60	37.10	36.31	37.07	61240
2015-02-24	37.00	37.73	37.00	37.68	67870
2015-02-25	37.60	38.36	37.54	38.34	77427
2015-02-26	38.24	38.88	37.96	38.82	108996
2015-02-27	38.85	39.12	38.40	38.54	547846
2015-03-02	38.64	39.28	38.42	39.21	144056
2015-03-03	38.93	39.36	38.80	39.27	118455
2015-03-04	39.07	39.11	38.82	39.05	89260
2015-03-05	39.05	39.72	38.92	39.60	183770
2015-03-06	39.27	39.73	39.15	39.40	125329
2015-03-09	39.52	39.70	39.33	39.61	83070
2015-03-10	39.38	39.41	38.90	38.92	122165
2015-03-11	39.00	39.26	38.20	38.49	189494
2015-03-12	38.72	39.34	38.44	39.27	91133
2015-03-13	39.13	39.19	38.78	39.12	211929
2015-03-16	39.27	39.31	38.58	38.66	75633
2015-03-17	38.48	38.58	38.02	38.38	84264
2015-03-18	38.25	38.90	37.82	38.73	189673
2015-03-19	38.57	38.57	38.22	38.43	94907
2015-03-20	38.71	38.79	38.46	38.68	181123
2015-03-23	38.75	39.18	38.51	39.01	109536
2015-03-24	38.88	39.60	38.85	39.45	95283
2015-03-25	39.48	39.57	38.75	38.81	100618
2015-03-26	38.76	38.80	38.21	38.26	69417
2015-03-27	38.21	38.47	38.04	38.43	72145
2015-03-30	38.55	39.29	38.55	38.87	103995
2015-03-31	38.53	39.05	38.50	38.98	84172
2015-04-01	38.90	38.90	38.28	38.69	108682
2015-04-02	38.64	38.76	38.31	38.44	62231
2015-04-06	38.29	38.61	38.17	38.53	73945
2015-04-07	38.35	38.56	38.20	38.27	90543
2015-04-08	38.29	38.48	38.08	38.12	64858
2015-04-09	38.12	38.45	37.93	37.95	85923
2015-04-10	37.95	38.25	37.76	38.08	60829
2015-04-13	38.00	38.35	37.82	37.98	69904
2015-04-14	38.00	38.74	38.00	38.71	77918
2015-04-15	38.81	39.26	38.42	39.07	55793
2015-04-16	39.01	39.23	38.36	38.44	52107
2015-04-17	38.19	38.19	37.47	37.60	59406
2015-04-20	37.66	38.38	37.63	38.21	42052
2015-04-21	38.30	38.44	37.80	37.84	39850
2015-04-22	37.83	37.96	37.43	37.88	22026
2015-04-23	37.74	38.14	37.63	38.05	51237
2015-04-24	38.14	38.15	37.82	38.02	38413
2015-04-27	38.05	38.40	37.65	38.02	107365
2015-04-28	38.05	38.68	37.81	38.63	45934
2015-04-29	38.33	38.33	37.59	37.61	66213
2015-04-30	37.35	37.46	36.63	36.70	89909
2015-05-01	36.78	36.97	36.28	36.87	63249
2015-05-04	36.86	37.16	36.58	36.80	54764
2015-05-05	36.86	37.10	36.32	36.69	75807
2015-05-06	37.03	37.29	36.34	36.98	102723
2015-05-07	36.87	37.22	36.77	37.01	66235
2015-05-08	37.26	37.34	36.83	37.25	123705
2015-05-11	37.25	37.39	36.91	36.99	63407
2015-05-12	37.03	37.04	36.20	36.89	78605
2015-05-13	37.03	37.23	36.65	37.19	59311
2015-05-14	37.39	38.12	37.28	38.04	72192
2015-05-15	37.95	38.13	37.51	37.79	50609
2015-05-18	37.69	38.26	37.56	38.18	79246
2015-05-19	37.95	38.28	37.82	38.20	51012
2015-05-20	38.18	38.39	38.02	38.17	58346
2015-05-21	38.11	38.40	38.05	38.26	53452
2015-05-22	38.22	38.45	37.77	38.03	88901
2015-05-26	37.83	37.97	37.27	37.58	78246
2015-05-27	37.65	37.79	37.45	37.70	81523
2015-05-28	37.74	37.76	37.47	37.68	42586
2015-05-29	37.64	37.79	36.91	37.30	48244
2015-06-01	37.40	37.69	36.80	37.28	35241
2015-06-02	37.19	37.83	37.08	37.55	32215
2015-06-03	37.58	38.01	37.58	37.87	41378
2015-06-04	37.64	37.64	36.93	37.14	47104
2015-06-05	37.11	37.29	36.58	37.24	55416
2015-06-08	37.16	37.23	36.83	37.00	35275
2015-06-09	36.91	37.20	36.72	37.14	24490
2015-06-10	37.39	38.20	37.37	37.82	59293
2015-06-11	37.85	38.20	37.65	38.02	50220
2015-06-12	38.01	38.01	37.32	37.45	34853
2015-06-15	37.09	37.33	36.42	37.10	55504
2015-06-16	36.99	37.28	36.74	37.27	41545
2015-06-17	37.39	37.39	37.10	37.20	32133
2015-06-18	37.25	37.80	37.10	37.66	61836
2015-06-19	37.60	38.13	37.51	37.90	112226
2015-06-22	38.06	38.53	37.80	38.39	72620
2015-06-23	38.36	38.58	38.01	38.35	94100
2015-06-24	38.31	38.62	38.12	38.34	90781
2015-06-25	38.35	38.62	37.80	38.32	67474
2015-06-26	38.41	38.58	37.81	38.11	213030
2015-06-29	37.87	38.08	37.07	37.24	53474
2015-06-30	37.37	37.57	37.17	37.41	78270
2015-07-01	37.46	37.99	37.37	37.71	141200
2015-07-02	37.69	37.82	37.01	37.08	34201
2015-07-06	36.86	37.42	36.56	37.20	51401
2015-07-07	37.19	37.19	36.52	36.83	51483
2015-07-08	36.45	36.88	35.79	36.16	139894
2015-07-09	36.44	36.60	35.96	36.11	83503
2015-07-10	36.45	37.05	36.20	36.86	105927
2015-07-13	37.78	38.65	37.52	38.12	209776
2015-07-14	38.13	38.77	38.00	38.69	116085
2015-07-15	38.65	38.91	38.39	38.44	91230
2015-07-16	38.84	39.37	38.37	39.04	79680
2015-07-17	39.07	39.16	38.81	39.12	68705
2015-07-20	39.19	39.28	38.73	38.81	79352
2015-07-21	38.73	38.92	37.94	38.00	127279
2015-07-22	37.64	38.49	37.64	38.27	49317
2015-07-23	38.31	38.46	37.83	38.06	85644
2015-07-24	37.98	37.98	37.13	37.25	70052
2015-07-27	37.03	37.14	36.69	36.92	68854
2015-07-28	37.10	37.39	36.47	37.21	59425
2015-07-29	37.11	37.85	37.10	37.55	51908
2015-07-30	37.40	38.30	36.99	38.02	92645
2015-07-31	38.14	38.52	37.79	38.07	102439
2015-08-03	38.06	38.06	37.17	37.53	87800
2015-08-04	37.52	37.76	37.13	37.25	40667
2015-08-05	37.52	37.83	37.23	37.41	45736
2015-08-06	37.40	37.40	36.90	37.12	57472
2015-08-07	36.88	37.13	36.62	36.87	67625
2015-08-10	37.01	37.86	37.01	37.71	71037
2015-08-11	36.89	36.89	34.31	35.92	180979
2015-08-12	35.39	36.40	35.31	36.36	74031
2015-08-13	36.21	36.71	36.09	36.48	79081
2015-08-14	36.33	37.19	36.24	37.06	90741
2015-08-17	36.87	37.39	36.45	37.16	74515
2015-08-18	37.07	37.31	36.38	37.08	103427
2015-08-19	36.74	37.11	36.44	36.81	70703
2015-08-20	36.50	36.71	36.20	36.21	66783
2015-08-21	35.99	37.19	35.98	36.12	138787
2015-08-24	34.03	36.58	34.03	35.33	194773
2015-08-25	36.21	36.21	34.68	35.02	110064
2015-08-26	35.60	35.94	35.06	35.52	138119
2015-08-27	35.68	35.86	34.85	35.18	158408
2015-08-28	35.06	36.20	35.06	36.16	135277
2015-08-31	35.91	36.55	35.85	36.11	100097
2015-09-01	35.57	35.94	35.10	35.20	116215
2015-09-02	35.48	36.20	35.32	36.16	98622
2015-09-03	36.22	36.53	36.00	36.18	63033
2015-09-04	35.69	36.23	35.69	36.02	61466
2015-09-08	36.40	37.00	36.21	36.64	85212
2015-09-09	36.94	36.94	35.77	35.84	175846
2015-09-10	35.84	36.27	35.78	35.90	107084
2015-09-11	35.65	35.95	35.55	35.74	88043
2015-09-14	35.76	35.76	35.42	35.49	80130
2015-09-15	35.59	36.17	35.35	36.09	83014
2015-09-16	36.06	36.91	36.03	36.55	41877
2015-09-17	36.48	36.94	36.05	36.34	63178
2015-09-18	35.84	36.27	35.83	35.94	140753
2015-09-21	36.09	36.62	35.78	36.16	40356
2015-09-22	36.07	36.22	35.41	35.62	110746
2015-09-23	35.67	35.79	35.30	35.70	72144
2015-09-24	35.48	35.80	35.04	35.69	73610
2015-09-25	35.94	36.88	35.74	36.52	113898
2015-09-28	36.30	36.63	35.95	35.97	76043
2015-09-29	35.88	36.13	35.63	35.82	74646
2015-09-30	36.00	36.35	35.56	35.90	66701
2015-10-01	35.89	35.89	35.01	35.23	133983
2015-10-02	35.00	35.38	34.46	35.32	106893
2015-10-05	35.49	36.87	35.44	36.80	67111
2015-10-06	36.72	37.06	36.50	36.68	51889
2015-10-07	36.78	37.67	36.78	37.42	57857
2015-10-08	37.29	37.98	37.29	37.90	59787
2015-10-09	37.91	38.19	37.51	37.51	70152
2015-10-12	37.68	37.68	37.16	37.36	101576
2015-10-13	37.19	37.83	37.02	37.05	53964
2015-10-14	36.93	37.68	36.84	37.36	86599
2015-10-15	37.35	37.96	36.66	37.85	93794
2015-10-16	37.92	37.92	37.10	37.59	81600
2015-10-19	37.32	37.75	37.12	37.62	54271
2015-10-20	37.50	38.35	37.38	37.94	53164
2015-10-21	38.04	38.27	37.68	37.72	71898
2015-10-22	37.79	38.18	37.74	37.90	102687
2015-10-23	38.19	38.20	37.64	37.74	74797
2015-10-26	37.63	37.98	37.48	37.60	76987
2015-10-27	37.41	37.61	36.78	36.98	53344
2015-10-28	36.93	37.67	36.73	37.53	132937
2015-10-29	37.38	37.69	37.23	37.49	85701
2015-10-30	37.38	37.53	37.00	37.09	76683
2015-11-02	37.06	37.88	36.86	37.85	75283
2015-11-03	37.75	38.09	37.44	37.60	273958
2015-11-04	37.70	37.90	37.31	37.40	100949
2015-11-05	37.47	37.61	36.89	36.98	144562
2015-11-06	36.81	37.09	36.07	36.48	306345
2015-11-09	36.48	36.64	35.94	36.20	98078
2015-11-10	36.14	36.40	35.78	35.88	186174
2015-11-11	35.90	36.10	35.62	35.75	137792
2015-11-12	35.43	35.72	34.20	34.68	181383
2015-11-13	33.99	37.34	33.62	35.86	264755
2015-11-16	35.76	37.53	35.76	37.36	354124
2015-11-17	37.50	37.54	37.13	37.19	170676
2015-11-18	37.39	37.72	37.06	37.56	244662
2015-11-19	37.54	38.24	37.18	38.13	116150
2015-11-20	38.25	38.70	38.08	38.45	105364
2015-11-23	38.50	38.99	38.50	38.80	188631
2015-11-24	38.66	39.20	38.53	39.11	86340
2015-11-25	39.08	39.68	39.08	39.67	51408
2015-11-27	39.61	39.98	39.43	39.58	21025
2015-11-30	39.63	39.88	39.19	39.23	76163
2015-12-01	39.27	39.65	39.04	39.30	101635
2015-12-02	39.21	39.68	38.91	39.26	69751
2015-12-03	39.46	39.86	38.60	38.76	89710
2015-12-04	38.74	39.56	38.65	39.33	82913
2015-12-07	39.29	39.39	38.77	38.86	104069
2015-12-08	38.45	38.99	38.33	38.54	80831
2015-12-09	38.37	38.57	37.78	38.19	102591
2015-12-10	38.13	38.60	38.11	38.27	94007
2015-12-11	37.65	38.30	37.65	37.84	79378
2015-12-14	37.91	37.98	37.32	37.81	136981
2015-12-15	38.05	38.28	37.50	37.76	139398
2015-12-16	37.92	38.10	37.49	37.68	198917
2015-12-17	37.62	37.87	37.28	37.28	96867
2015-12-18	37.06	37.25	36.23	36.44	258742
2015-12-21	36.66	37.30	36.35	36.69	107947
2015-12-22	36.78	37.02	36.35	37.02	212409
2015-12-23	37.16	37.31	37.03	37.21	74690
2015-12-24	37.26	37.46	37.07	37.22	94289
2015-12-28	37.10	37.28	36.73	37.06	60862
2015-12-29	37.23	37.55	36.94	37.40	94366
2015-12-30	37.33	37.33	36.82	36.89	58456
2015-12-31	36.69	36.69	36.11	36.14	122392
2016-01-04	35.70	35.70	35.08	35.19	133753
2016-01-05	35.32	35.52	34.92	34.98	169303
2016-01-06	34.53	34.87	34.39	34.57	117148
2016-01-07	33.97	34.20	33.47	33.59	108951
2016-01-08	33.76	33.82	32.70	32.79	110082
2016-01-11	32.87	33.10	32.44	32.84	127856
2016-01-12	33.13	33.17	32.47	33.02	231520
2016-01-13	33.15	33.49	32.63	32.74	88087
2016-01-14	32.96	33.53	32.48	33.18	58699
2016-01-15	32.39	32.95	32.17	32.75	96328
2016-01-19	32.96	33.06	32.03	32.28	126740
2016-01-20	31.94	33.09	31.50	32.83	368062
2016-01-21	32.86	32.86	31.98	32.29	210519
2016-01-22	32.60	32.91	32.27	32.59	209199
2016-01-25	32.37	33.03	32.19	32.86	160636
2016-01-26	33.02	33.84	32.92	33.42	131296
2016-01-27	33.26	33.43	32.85	33.10	77701
2016-01-28	33.40	33.79	33.24	33.59	90013
2016-01-29	33.78	34.47	33.78	34.43	112241
2016-02-01	34.13	34.33	33.75	33.79	93674
2016-02-02	33.69	33.87	33.43	33.69	67935
2016-02-03	34.01	34.55	33.60	34.30	111345
2016-02-04	34.54	35.40	34.42	34.77	198133
2016-02-05	34.60	34.87	34.32	34.75	132570
2016-02-08	34.38	35.28	34.25	35.13	96823
2016-02-09	34.69	35.36	34.10	34.41	80570
2016-02-10	36.24	37.17	34.24	34.36	184047
2016-02-11	34.01	34.98	33.57	33.89	143736
2016-02-12	34.16	35.41	34.13	35.10	135787
2016-02-16	35.41	36.00	35.11	35.51	112948
2016-02-17	35.70	35.87	35.46	35.56	75913
2016-02-18	35.61	35.68	34.95	35.39	92580
2016-02-19	35.36	35.60	35.09	35.27	93323
2016-02-22	35.56	35.59	35.00	35.06	88221
2016-02-23	35.15	35.56	34.99	35.05	113680
2016-02-24	34.70	35.30	34.57	35.16	78628
2016-02-25	34.95	35.62	34.70	35.61	58798
2016-02-26	35.75	35.75	35.19	35.33	96936
2016-02-29	35.28	35.99	34.97	35.69	146239
2016-03-01	35.91	36.28	35.80	36.07	81307
2016-03-02	35.96	36.47	35.95	36.25	99245
2016-03-03	36.21	36.80	36.04	36.70	111010
2016-03-04	36.61	37.02	36.43	36.82	139064
2016-03-07	36.57	37.16	36.57	37.14	88142
2016-03-08	36.85	36.98	36.43	36.68	105053
2016-03-09	36.80	36.99	36.53	36.85	42840
2016-03-10	36.56	36.95	36.40	36.72	71390
2016-03-11	36.94	37.38	36.67	36.95	65620
2016-03-14	36.83	37.06	36.63	36.82	32021
2016-03-15	36.75	37.18	36.36	36.50	52524
2016-03-16	36.50	36.83	36.30	36.73	44897
2016-03-17	36.81	38.50	36.81	38.31	127208
2016-03-18	38.47	39.08	38.42	39.02	176732
2016-03-21	38.88	39.34	38.83	39.05	101267
2016-03-22	39.00	39.11	38.67	38.97	110905
2016-03-23	38.84	39.09	38.16	38.82	109216
2016-03-24	38.62	38.71	37.98	38.56	64428
2016-03-28	38.59	38.84	38.14	38.24	153890
2016-03-29	38.20	39.42	38.15	39.39	160448
2016-03-30	39.59	39.59	39.02	38.98	43616
2016-03-31	38.93	39.16	38.50	38.98	70297
2016-04-01	38.67	39.27	38.20	39.13	68648
2016-04-04	39.16	39.16	38.16	38.43	88602
2016-04-05	38.19	38.45	37.88	38.16	51913
2016-04-06	37.32	38.35	37.32	38.06	53777
2016-04-07	37.93	38.17	37.50	38.16	124886
2016-04-08	38.43	38.53	37.71	37.94	86378
2016-04-11	38.06	38.33	37.84	37.93	39085
2016-04-12	37.90	38.25	37.77	37.92	97039
2016-04-13	37.52	38.38	37.19	38.38	159084
2016-04-14	38.42	38.50	38.19	38.31	52461
2016-04-15	38.19	38.49	38.19	38.37	55929
2016-04-18	38.18	38.52	38.18	38.39	66414
2016-04-19	38.52	38.92	38.37	38.83	35518
2016-04-20	38.87	38.91	38.55	38.57	34632
2016-04-21	38.62	38.90	38.28	38.39	35859
2016-04-22	38.32	38.92	38.21	38.80	65702
2016-04-25	38.66	38.85	37.78	38.29	78420
2016-04-26	39.25	39.25	38.37	39.02	59659
2016-04-27	38.97	39.38	38.79	39.16	51744
2016-04-28	39.04	39.04	38.28	38.39	34842
2016-04-29	38.32	38.64	38.22	38.48	84495
2016-05-02	38.55	38.87	38.34	38.66	63159
2016-05-03	38.49	38.65	37.78	38.30	113263
2016-05-04	37.92	38.42	37.32	38.24	149503
2016-05-05	38.31	38.65	37.78	38.06	87401
2016-05-06	38.00	38.62	37.49	38.62	127252
2016-05-09	38.48	38.64	38.07	38.51	94464
2016-05-10	38.72	39.12	38.52	38.96	59065
2016-05-11	39.00	39.32	38.68	38.96	60548
2016-05-12	38.96	39.35	38.90	39.23	81925
2016-05-13	39.08	39.11	38.14	38.74	120229
2016-05-16	38.80	39.33	38.80	38.91	45286
2016-05-17	38.60	38.96	37.91	38.14	159619
2016-05-18	37.82	38.51	37.68	38.12	61940
2016-05-19	37.85	38.40	37.67	38.10	56266
2016-05-20	38.29	38.73	38.17	38.57	68472
2016-05-23	38.60	39.07	38.44	38.62	63401
2016-05-24	38.87	39.38	38.57	39.25	102878
2016-05-25	39.32	39.55	39.07	39.43	121111
2016-05-26	39.44	39.67	39.28	39.46	45561
2016-05-27	39.51	39.82	39.47	39.79	59204
2016-05-31	40.00	40.42	39.81	40.27	106200
2016-06-01	39.99	40.60	39.78	40.59	63737
2016-06-02	40.56	40.63	40.27	40.52	66616
2016-06-03	40.55	40.98	40.17	40.71	91536
2016-06-06	40.77	41.30	40.67	41.19	133423
2016-06-07	41.20	41.32	40.91	40.98	115766
2016-06-08	40.99	41.61	40.56	41.52	51579
2016-06-09	41.39	41.68	40.71	41.44	91957
2016-06-10	41.02	41.25	40.67	40.76	96899
2016-06-13	40.75	40.84	40.19	40.31	51312
2016-06-14	40.22	40.63	40.05	40.42	46417
2016-06-15	40.59	40.85	40.34	40.56	86747
2016-06-16	40.24	40.71	39.72	40.63	74028
2016-06-17	40.73	40.73	40.13	40.39	169375
2016-06-20	40.75	41.32	40.75	40.80	45219
2016-06-21	40.78	40.85	40.19	40.36	76016
2016-06-22	40.35	40.69	40.13	40.51	90680
2016-06-23	40.83	41.36	40.82	41.36	68079
2016-06-24	39.98	40.65	39.40	39.43	141138
2016-06-27	38.95	39.11	38.36	38.83	88860
2016-06-28	39.10	39.54	38.57	38.61	124036
2016-06-29	39.06	39.16	38.71	38.82	101624
2016-06-30	38.85	39.95	38.85	39.94	184130
2016-07-01	39.83	40.50	39.14	40.10	93985
2016-07-05	39.82	40.54	39.76	40.22	102301
2016-07-06	40.11	40.16	39.74	39.83	88834
2016-07-07	39.82	40.35	39.79	40.08	102282
2016-07-08	40.44	41.24	40.39	41.17	78952
2016-07-11	41.12	41.75	41.12	41.71	75815
2016-07-12	41.78	42.50	41.78	42.23	63221
2016-07-13	42.44	42.63	42.12	42.31	67317
2016-07-14	42.44	42.62	42.17	42.20	55389
2016-07-15	42.51	42.73	42.03	42.59	55704
2016-07-18	42.52	42.74	42.26	42.45	59029
2016-07-19	42.42	42.65	42.17	42.23	43885
2016-07-20	42.31	42.73	42.19	42.50	41864
2016-07-21	42.30	42.80	42.02	42.19	71593
2016-07-22	42.10	42.60	42.08	42.43	56285
2016-07-25	42.31	42.72	41.99	42.16	48823
2016-07-26	42.30	42.64	42.02	42.46	42280
2016-07-27	42.43	42.89	42.34	42.84	56155
2016-07-28	42.63	43.00	42.45	42.95	90403
2016-07-29	42.84	42.84	42.18	42.35	117025
2016-08-01	42.47	43.28	42.17	43.01	80581
2016-08-02	42.82	43.41	42.69	42.87	131375
2016-08-03	43.23	43.41	42.17	42.97	139955
2016-08-04	42.93	43.52	42.74	42.86	78779
2016-08-05	42.94	43.86	42.94	43.38	97685
2016-08-08	43.48	43.54	43.27	43.44	66929
2016-08-09	43.60	43.61	43.25	43.35	51999
2016-08-10	43.47	43.52	42.97	43.42	53262
2016-08-11	43.53	44.17	43.53	44.00	112408
2016-08-12	43.96	44.35	43.83	44.21	53564
2016-08-15	44.37	44.95	44.33	44.91	48559
2016-08-16	44.82	44.90	44.60	44.75	49909
2016-08-17	44.54	44.95	44.41	44.73	59796
2016-08-18	44.74	44.98	44.47	44.92	59430
2016-08-19	44.72	45.51	44.49	44.86	65573
2016-08-22	44.57	44.97	44.48	44.89	56698
2016-08-23	45.12	45.58	44.95	45.33	92488
2016-08-24	45.32	45.60	45.09	45.20	52187
2016-08-25	45.17	45.52	45.00	45.49	51781
2016-08-26	45.53	45.90	45.00	45.21	54919
2016-08-29	45.10	45.67	44.97	45.51	55537
2016-08-30	45.54	45.77	45.24	45.44	73363
2016-08-31	45.35	45.51	44.63	45.12	87595
2016-09-01	45.19	45.55	44.56	45.41	103612
2016-09-02	45.77	46.02	45.24	45.97	99325
2016-09-06	46.18	46.22	45.72	46.06	67303
2016-09-07	46.40	46.51	46.03	46.49	65227
2016-09-08	46.43	46.51	46.04	46.24	66646
2016-09-09	45.78	45.84	45.08	45.09	85771
2016-09-12	44.87	45.79	44.82	45.63	78364
2016-09-13	45.20	45.68	44.84	45.13	83534
2016-09-14	45.35	45.35	44.64	44.84	62091
2016-09-15	44.96	45.50	44.52	45.49	43531
2016-09-16	45.54	45.54	45.06	45.28	144744
2016-09-19	45.60	46.30	45.58	45.93	51034
2016-09-20	46.23	46.38	45.75	46.10	238687
2016-09-21	46.44	46.87	46.34	46.82	81545
2016-09-22	47.25	47.39	46.95	47.05	175509
2016-09-23	47.05	47.05	46.38	46.39	178049
2016-09-26	46.10	46.28	45.50	45.72	133561
2016-09-27	45.85	46.05	45.60	45.95	90447
2016-09-28	45.97	46.41	45.96	46.27	101851
2016-09-29	46.14	46.28	45.87	45.94	52778
2016-09-30	46.20	46.76	46.11	46.42	102292
2016-10-03	46.29	46.44	45.97	46.07	83076
2016-10-04	46.06	46.37	45.84	46.03	51765
2016-10-05	46.34	46.62	46.08	46.56	56707
2016-10-06	46.45	46.59	46.10	46.45	53504
2016-10-07	46.49	46.51	45.54	45.56	88975
2016-10-10	45.94	46.14	45.70	45.79	42621
2016-10-11	45.56	46.40	44.87	45.07	75945
2016-10-12	45.00	45.64	45.00	45.23	122129
2016-10-13	44.81	45.44	44.55	45.10	61036
2016-10-14	45.45	45.58	45.12	45.12	44784
2016-10-17	45.10	45.40	44.30	44.85	40375
2016-10-18	45.20	45.20	44.85	44.90	46202
2016-10-19	44.95	45.03	44.80	44.80	139803
2016-10-20	44.65	45.05	44.60	44.80	60188
2016-10-21	44.35	44.85	44.35	44.40	114642
2016-10-24	44.85	45.20	44.50	44.65	82761
2016-10-25	44.50	44.80	43.90	44.45	59379
2016-10-26	44.25	44.75	44.15	44.15	48628
2016-10-27	44.25	44.40	43.85	44.05	89312
2016-10-28	44.10	44.40	43.50	43.55	106523
2016-10-31	43.80	44.55	43.35	44.55	152598
2016-11-01	44.50	44.65	43.85	43.95	111601
2016-11-02	43.95	44.00	43.30	43.30	71880
2016-11-03	43.45	43.55	43.15	43.15	89087
2016-11-04	43.15	43.45	42.95	43.20	129913
2016-11-07	43.85	43.95	43.57	43.70	137392
2016-11-08	43.80	46.00	43.80	45.40	84893
2016-11-09	44.85	47.15	44.85	46.70	125870
2016-11-10	46.95	48.90	46.85	48.60	152418
2016-11-11	48.55	50.60	48.50	50.40	190282
2016-11-14	51.05	51.30	50.15	50.55	117914
2016-11-15	51.70	53.65	51.10	53.20	144102
2016-11-16	53.15	54.80	53.10	54.60	143441
2016-11-17	54.20	55.40	54.15	54.70	144947
2016-11-18	54.75	55.55	54.45	55.20	147805
2016-11-21	55.00	55.90	54.65	55.65	78546
2016-11-22	55.65	56.75	55.60	56.70	80132
2016-11-23	56.45	57.20	56.30	56.50	91544
2016-11-25	56.50	56.64	56.35	56.50	46129
2016-11-28	56.45	56.45	55.90	56.15	96400
2016-11-29	56.10	56.25	55.55	55.70	90169
2016-11-30	55.80	56.99	55.45	55.90	109307
2016-12-01	55.85	56.40	54.90	56.25	128699
2016-12-02	56.10	56.31	55.10	55.25	52230
2016-12-05	55.35	56.05	55.35	55.95	115126
2016-12-06	56.35	57.45	55.06	57.15	97652
2016-12-07	57.05	57.75	56.60	57.55	80203
2016-12-08	57.75	58.25	57.00	58.10	91059
2016-12-09	58.05	58.35	57.25	58.00	85138
2016-12-12	57.65	58.00	56.75	57.55	103610
2016-12-13	57.60	58.15	56.70	57.25	71242
2016-12-14	56.85	57.70	55.50	56.80	59710
2016-12-15	56.75	57.70	56.15	57.40	110252
2016-12-16	57.50	58.35	56.15	57.50	522989
2016-12-19	56.85	58.50	56.85	57.90	123404
2016-12-20	58.10	58.40	57.00	58.10	91080
2016-12-21	58.15	58.47	57.65	57.70	110670
2016-12-22	57.50	58.15	57.10	57.25	66467
2016-12-23	57.40	58.10	57.35	58.10	46656
2016-12-27	58.25	58.75	57.35	57.75	77138
2016-12-28	57.90	58.52	56.90	57.05	58717
2016-12-29	57.30	57.75	56.85	57.32	58270
2016-12-30	57.30	57.30	56.45	56.65	66147
2017-01-03	57.35	58.00	56.70	57.35	129389
2017-01-04	57.65	58.03	57.40	57.75	102215
2017-01-05	57.60	58.00	56.60	56.70	66908
2017-01-06	56.75	56.75	55.96	56.25	79450
2017-01-09	56.25	56.25	55.45	56.00	141878
2017-01-10	56.25	57.40	55.65	57.20	123485
2017-01-11	57.45	58.10	56.95	58.05	75105
2017-01-12	58.10	58.10	56.50	57.35	55261
2017-01-13	57.70	58.65	57.70	58.45	67157
2017-01-17	58.30	58.30	56.90	57.00	59834
2017-01-18	57.25	57.80	57.00	57.45	55956
2017-01-19	57.55	57.85	56.40	56.50	82797
2017-01-20	56.50	57.25	56.10	56.40	83582
2017-01-23	56.50	56.75	55.50	55.90	55002
2017-01-24	55.95	56.70	55.95	56.60	108870
2017-01-25	56.85	57.15	56.70	56.90	81179
2017-01-26	57.00	57.10	56.10	56.75	89282
2017-01-27	56.85	57.60	56.70	57.50	117078
2017-01-30	57.25	57.38	56.38	57.05	84521
2017-01-31	56.85	58.25	56.45	58.20	74991
2017-02-01	58.55	58.95	57.40	58.15	88195
2017-02-02	58.00	58.65	57.40	57.50	50798
2017-02-03	58.15	58.45	57.60	57.95	62544
2017-02-06	57.75	57.90	56.85	57.25	53663
2017-02-07	57.25	57.55	57.25	57.40	72315
2017-02-08	56.30	56.30	51.80	52.85	304496
2017-02-09	53.00	54.15	52.90	54.05	111506
2017-02-10	54.40	54.70	53.85	54.60	89441
2017-02-13	54.85	55.85	54.45	54.85	99466
2017-02-14	54.45	54.65	54.15	54.40	115998
2017-02-15	54.10	55.45	53.38	55.10	98177
2017-02-16	55.15	55.60	54.75	55.30	73799
2017-02-17	55.25	55.55	54.85	55.15	132324
2017-02-21	55.25	55.90	55.10	55.80	44185
2017-02-22	55.55	55.65	55.20	55.45	49267
2017-02-23	55.70	55.70	54.70	55.15	60894
2017-02-24	54.50	55.50	54.46	55.50	54661
2017-02-27	55.40	55.65	54.95	55.55	103450
2017-02-28	55.40	55.40	54.05	54.20	58890
2017-03-01	54.80	55.66	54.75	55.10	73564
2017-03-02	54.90	55.10	53.95	53.95	50286
2017-03-03	54.15	54.75	52.90	54.70	108442
2017-03-06	54.45	55.05	54.20	54.95	73703
2017-03-07	54.95	54.95	53.90	53.95	62025
2017-03-08	54.00	54.00	52.90	53.00	62247
2017-03-09	52.85	53.60	52.60	53.60	106159
2017-03-10	54.10	54.55	53.75	54.25	56633
2017-03-13	54.30	55.50	54.15	54.40	38407
2017-03-14	54.05	55.00	53.80	54.70	51539
2017-03-15	55.05	56.65	54.95	56.40	94754
2017-03-16	56.65	56.85	55.90	56.75	78992
2017-03-17	56.85	58.40	56.75	58.20	278042
2017-03-20	58.20	58.20	56.90	57.00	69512
2017-03-21	57.30	57.30	55.80	56.00	126087
2017-03-22	55.80	56.30	54.60	55.65	66903
2017-03-23	55.55	56.80	55.45	56.70	79545
2017-03-24	56.85	57.05	56.35	57.00	95362
2017-03-27	56.40	57.10	55.70	56.85	76500
2017-03-28	56.70	57.20	56.00	57.10	80221
2017-03-29	57.00	57.95	56.63	57.77	72726
2017-03-30	57.85	58.30	57.65	57.95	84266
2017-03-31	58.00	58.80	57.65	58.10	123980
2017-04-03	58.20	58.20	56.50	57.10	122650
2017-04-04	56.95	57.65	56.50	57.60	68283
2017-04-05	57.85	58.25	57.40	57.75	138215
2017-04-06	57.70	58.20	57.40	57.75	88494
2017-04-07	57.60	58.25	57.50	57.90	109452
2017-04-10	57.95	58.50	57.60	58.00	76509
2017-04-11	57.85	58.75	57.70	58.55	73079
2017-04-12	58.55	58.55	57.05	57.70	73361
2017-04-13	57.70	57.70	56.60	56.70	69912
2017-04-17	56.80	56.80	56.00	56.60	96460
2017-04-18	56.15	56.63	55.85	56.55	50657
2017-04-19	56.75	57.15	56.50	56.80	61181
2017-04-20	57.15	58.03	56.65	57.65	82593
2017-04-21	57.65	58.45	57.55	57.85	94612
2017-04-24	58.70	58.80	58.00	58.60	104102
2017-04-25	59.00	59.85	59.00	59.40	147097
2017-04-26	59.20	60.60	59.20	60.45	138598
2017-04-27	60.45	60.95	60.00	60.30	90790
2017-04-28	60.25	60.35	58.70	58.85	67696
2017-05-01	59.15	59.50	58.52	59.35	77055
2017-05-02	59.55	60.35	58.90	59.00	66689
2017-05-03	58.70	58.95	58.30	58.65	59754
2017-05-04	58.60	58.90	58.00	58.75	67921
2017-05-05	58.15	58.15	56.20	57.35	124323
2017-05-08	57.40	57.68	56.75	57.50	161178
2017-05-09	57.60	58.35	57.10	57.60	80184
2017-05-10	57.40	57.90	57.05	57.85	82534
2017-05-11	57.55	58.35	57.05	57.55	62637
2017-05-12	57.50	57.50	57.05	57.15	44856
2017-05-15	57.40	57.60	56.80	56.90	78906
2017-05-16	56.80	57.20	56.55	57.05	156353
2017-05-17	56.15	56.45	55.55	55.70	133535
2017-05-18	55.60	56.65	55.15	55.90	103882
2017-05-19	56.15	56.20	55.35	55.75	133798
2017-05-22	55.80	56.45	55.70	56.40	51785
2017-05-23	56.65	57.15	56.00	57.15	72975
2017-05-24	57.10	58.20	56.85	57.85	76301
2017-05-25	57.80	58.50	57.40	57.60	39912
2017-05-26	57.60	58.10	57.00	57.85	43931
2017-05-30	57.60	57.77	56.80	57.00	35499
2017-05-31	57.05	57.65	56.25	57.60	62187
2017-06-01	57.65	58.50	57.50	58.45	70194
2017-06-02	58.55	59.80	58.55	59.00	71462
2017-06-05	58.90	59.20	58.45	58.55	62204
2017-06-06	58.20	58.45	57.55	57.65	32858
2017-06-07	57.80	58.25	57.40	58.15	47136
2017-06-08	58.25	59.60	57.70	59.50	82457
2017-06-09	59.45	61.25	59.45	60.90	121738
2017-06-12	60.85	61.15	59.00	59.30	61954
2017-06-13	60.15	61.40	59.35	60.40	60270
2017-06-14	60.55	61.25	59.25	59.70	45323
2017-06-15	59.05	60.15	59.05	60.00	38168
2017-06-16	59.40	59.95	59.40	59.75	129787
2017-06-19	59.90	60.45	59.50	60.20	49758
2017-06-20	60.15	60.20	59.45	59.60	34380
2017-06-21	59.90	59.90	58.50	58.65	62306
2017-06-22	58.50	59.30	58.00	58.90	75583
2017-06-23	59.05	59.80	58.95	59.65	95236
2017-06-26	59.80	59.90	59.20	59.50	59816
2017-06-27	59.35	60.10	58.90	59.00	40153
2017-06-28	59.35	60.10	59.15	60.00	70089
2017-06-29	60.00	60.20	59.15	59.42	70536
2017-06-30	59.65	60.15	59.35	59.65	38014
2017-07-03	59.90	60.50	58.65	60.10	27071
2017-07-05	60.00	61.35	59.70	60.10	168464
2017-07-06	59.55	60.05	58.80	59.15	55256
2017-07-07	59.45	60.05	59.10	60.00	38140
2017-07-10	59.85	60.10	59.40	59.65	50669
2017-07-11	59.50	60.80	58.45	60.00	109712
2017-07-12	60.35	60.95	59.95	59.95	131705
2017-07-13	60.00	60.30	59.38	60.30	192366
2017-07-14	60.25	60.65	59.85	60.35	155655
2017-07-17	60.15	61.10	60.10	61.10	72446
2017-07-18	60.90	61.75	60.85	61.25	76137
2017-07-19	61.50	62.65	61.30	62.60	57077
2017-07-20	62.55	63.25	62.10	63.15	43092
2017-07-21	63.50	63.80	62.50	62.80	100165
2017-07-24	62.80	63.47	61.75	62.50	66905
2017-07-25	62.70	62.95	62.20	62.45	57554
2017-07-26	62.45	62.60	61.45	61.50	43636
2017-07-27	61.65	62.37	60.95	61.55	35548
2017-07-28	61.60	62.30	61.40	62.15	40505
2017-07-31	62.30	62.35	61.25	61.70	70866
2017-08-01	62.00	62.00	61.15	61.45	34547
2017-08-02	61.35	61.55	60.55	61.10	31686
2017-08-03	61.05	61.45	60.75	61.15	64110
2017-08-04	61.35	61.40	60.80	61.25	96375
2017-08-07	61.25	61.33	60.85	61.20	76554
2017-08-08	61.00	61.48	60.50	61.20	131417
2017-08-09	60.55	60.55	53.35	53.45	253429
2017-08-10	53.30	53.90	52.50	53.35	122882
2017-08-11	51.95	53.25	50.30	51.40	184126
2017-08-14	51.95	53.90	51.45	53.75	160951
2017-08-15	53.70	54.20	53.50	53.90	124034
2017-08-16	54.05	54.15	53.45	54.15	86309
2017-08-17	53.85	54.25	53.50	53.70	167860
2017-08-18	53.25	54.35	53.15	53.95	173232
2017-08-21	54.00	54.00	53.30	53.75	72102
2017-08-22	53.90	54.05	53.70	53.95	63271
2017-08-23	53.70	53.95	53.45	53.50	67517
2017-08-24	53.75	53.75	53.05	53.35	65109
2017-08-25	53.55	53.90	53.10	53.55	61392
2017-08-28	53.70	53.75	53.40	53.60	66819
2017-08-29	53.30	54.20	53.05	54.00	49941
2017-08-30	53.95	53.95	52.85	53.95	51124
2017-08-31	54.15	54.75	54.05	54.45	57594
2017-09-01	54.50	55.05	54.35	54.90	59030
2017-09-05	54.70	55.55	54.05	54.25	67467
2017-09-06	54.45	55.10	54.05	54.70	75956
2017-09-07	54.80	54.85	54.15	54.55	42096
2017-09-08	54.60	55.30	54.50	54.80	60810
2017-09-11	55.25	55.55	54.75	54.95	66965
2017-09-12	54.95	56.05	54.95	55.45	61769
2017-09-13	55.30	56.05	55.20	56.00	33572
2017-09-14	55.55	56.30	55.50	55.80	40056
2017-09-15	55.90	56.40	55.30	56.15	181673
2017-09-18	56.25	57.25	56.10	57.15	61386
2017-09-19	57.15	57.90	57.15	57.85	51814
2017-09-20	57.80	58.70	57.50	58.35	92044
2017-09-21	58.40	58.75	57.20	57.20	102313
2017-09-22	57.10	58.10	57.10	57.85	56681
2017-09-25	57.70	58.25	57.60	58.20	62782
2017-09-26	58.30	59.15	58.20	58.50	72004
2017-09-27	58.60	61.05	58.45	60.35	116257
2017-09-28	60.15	60.75	59.65	60.45	38705
2017-09-29	60.40	60.60	59.80	59.95	66409
2017-10-02	59.95	61.15	59.60	61.10	70970
2017-10-03	61.25	62.05	60.60	62.00	94583
2017-10-04	62.00	62.00	60.65	60.85	81929
2017-10-05	60.95	61.15	60.50	60.70	47684
2017-10-06	60.25	61.65	60.25	61.60	69339
2017-10-09	61.55	61.80	60.15	60.50	1077375
2017-10-10	60.80	61.00	60.35	60.60	59794
2017-10-11	60.60	61.05	60.45	60.50	52982
2017-10-12	60.30	60.90	60.05	60.50	89886
2017-10-13	60.90	61.05	60.40	61.00	77917
2017-10-16	61.15	61.60	60.25	61.15	25632
2017-10-17	60.75	61.00	59.95	60.10	62121
2017-10-18	60.30	60.95	60.10	60.20	47553
2017-10-19	59.85	60.10	59.45	59.90	64434
2017-10-20	60.40	60.40	59.95	60.10	59524
2017-10-23	60.25	60.30	59.40	59.50	52752
2017-10-24	59.50	60.20	59.05	60.00	64124
2017-10-25	59.90	59.95	58.75	59.45	64797
2017-10-26	59.60	59.95	59.43	59.55	43795
2017-10-27	59.65	59.95	59.25	59.75	89504
2017-10-30	59.45	59.60	57.80	57.95	89641
2017-10-31	58.15	58.75	57.80	57.95	176128
2017-11-01	58.35	59.35	58.05	59.05	99591
2017-11-02	59.20	60.40	58.85	59.50	81928
2017-11-03	59.25	59.70	59.00	59.15	51703
2017-11-06	59.30	59.63	58.66	59.05	52713
2017-11-07	58.95	59.25	57.85	58.05	55599
2017-11-08	57.80	58.60	56.90	57.20	84607
2017-11-09	56.95	57.45	55.90	56.65	113812
2017-11-10	56.50	58.15	56.35	57.55	121136
2017-11-13	57.35	58.20	57.10	57.55	134871
2017-11-14	57.35	57.70	57.10	57.45	88842
2017-11-15	52.05	57.75	51.55	56.85	165327
2017-11-16	57.20	58.15	57.10	58.15	124159
2017-11-17	57.80	59.80	57.80	59.55	308361
2017-11-20	59.65	62.40	59.65	62.35	132222
2017-11-21	63.85	65.30	63.55	64.75	183874
2017-11-22	64.80	65.10	63.95	64.65	140081
2017-11-24	64.60	64.75	64.15	64.60	42700
2017-11-27	64.45	64.60	64.00	64.25	104720
2017-11-28	64.55	65.15	64.05	65.05	162196
2017-11-29	65.10	65.45	64.90	65.25	120291
2017-11-30	65.50	65.95	65.10	65.35	86353
2017-12-01	65.35	65.35	62.35	64.80	121047
2017-12-04	65.25	65.90	64.55	64.65	57992
2017-12-05	64.85	64.90	63.80	63.80	88922
2017-12-06	63.20	63.85	62.85	62.00	134557
2017-12-07	62.75	63.55	61.90	62.00	178493
2017-12-08	62.40	62.55	61.25	62.15	73282
2017-12-11	62.00	62.20	61.20	61.55	63341
2017-12-12	61.45	62.05	61.40	61.75	74910
2017-12-13	61.85	62.35	60.65	61.45	74282
2017-12-14	61.25	61.75	60.15	60.25	63059
2017-12-15	60.15	61.10	59.78	60.45	452857
2017-12-18	61.10	61.85	60.90	61.15	87130
2017-12-19	61.25	62.60	60.45	60.55	59576
2017-12-20	60.70	61.05	60.50	60.75	43055
2017-12-21	60.90	61.60	60.15	60.90	50161
2017-12-22	60.80	60.80	60.15	60.25	44582
2017-12-26	60.20	60.95	59.80	60.00	43987
2017-12-27	60.10	60.85	59.85	60.10	100281
2017-12-28	60.25	60.75	59.70	60.70	71920
2017-12-29	60.90	61.20	60.05	60.25	99213
2018-01-02	60.55	61.50	59.45	60.17	103962
2018-01-03	60.10	60.65	59.50	60.40	80350
2018-01-04	60.50	61.80	60.50	61.10	83106
2018-01-05	61.30	61.60	60.65	61.30	69319
2018-01-08	61.15	61.35	60.60	61.25	117766
2018-01-09	61.25	62.00	60.70	61.70	171633
2018-01-10	61.70	62.40	60.65	62.40	108705
2018-01-11	62.35	63.80	62.02	63.70	100265
2018-01-12	63.65	65.20	63.30	65.10	192470
2018-01-16	65.35	66.80	65.20	66.35	252673
2018-01-17	66.75	66.75	63.80	63.90	137926
2018-01-18	64.10	64.43	63.30	63.35	73663
2018-01-19	63.45	64.70	63.45	64.20	98029
2018-01-22	64.35	64.35	63.35	63.75	82545
2018-01-23	63.70	63.70	62.70	62.85	86731
2018-01-24	63.05	63.45	62.55	62.60	76483
2018-01-25	62.80	63.35	62.20	63.25	77206
2018-01-26	63.35	63.85	62.65	63.00	110577
2018-01-29	62.60	63.25	62.20	62.25	42349
2018-01-30	61.85	62.10	61.60	61.75	60040
2018-01-31	62.00	62.25	60.85	61.15	71548
2018-02-01	60.80	61.40	60.60	60.90	123156
2018-02-02	60.55	60.75	59.95	60.05	94494
2018-02-05	59.90	60.60	59.55	60.55	210682
2018-02-06	59.65	60.20	58.40	59.35	246238
2018-02-07	60.90	65.90	59.90	64.50	169540
2018-02-08	64.55	65.30	61.55	61.55	143849
2018-02-09	62.00	63.40	60.25	61.20	128616
2018-02-12	61.40	62.20	60.40	61.90	102934
2018-02-13	61.50	62.20	59.60	60.40	196891
2018-02-14	60.00	61.85	60.00	61.80	110042
2018-02-15	62.30	62.60	61.70	62.45	59969
2018-02-16	62.10	63.30	62.05	62.20	64654
2018-02-20	61.90	62.75	60.95	61.30	92234
2018-02-21	61.50	62.30	61.10	61.10	100514
2018-02-22	61.25	61.90	61.05	61.60	54752
2018-02-23	62.00	62.30	61.10	61.50	38031
2018-02-26	61.80	62.20	61.20	62.05	36885
2018-02-27	61.85	62.80	60.95	61.05	67401
2018-02-28	61.20	61.80	58.85	58.90	163861
2018-03-01	58.90	59.85	58.05	58.95	142473
2018-03-02	58.60	60.20	57.90	59.95	118876
2018-03-05	59.60	60.90	59.30	60.55	95433
2018-03-06	60.90	61.30	60.10	61.15	69600
2018-03-07	60.80	61.70	60.40	61.45	58822
2018-03-08	61.75	61.75	60.75	61.30	38567
2018-03-09	61.60	61.80	61.30	61.55	123658
2018-03-12	61.55	62.80	61.55	62.35	75344
2018-03-13	62.60	63.05	61.90	62.05	55854
2018-03-14	62.25	62.25	60.95	61.10	141410
2018-03-15	61.20	61.83	60.80	61.30	47413
2018-03-16	61.25	61.65	61.10	61.60	220184
2018-03-19	61.50	62.15	60.70	61.50	72353
2018-03-20	61.65	62.10	60.70	60.80	46673
2018-03-21	60.90	61.15	60.55	60.70	52763
2018-03-22	60.20	60.75	58.90	59.05	61987
2018-03-23	59.05	59.20	57.65	57.65	66619
2018-03-26	58.40	59.50	57.90	59.45	55178
2018-03-27	59.35	59.45	57.40	57.70	89632
2018-03-28	57.80	58.10	57.15	57.70	44768
2018-03-29	57.95	59.20	57.90	58.55	92895
2018-04-02	58.15	58.15	55.70	56.50	89546
2018-04-03	56.70	57.75	56.45	57.45	56033
2018-04-04	56.70	58.45	56.45	58.25	156978
2018-04-05	58.40	58.55	57.04	58.10	71753
2018-04-06	57.75	58.00	56.30	56.90	53163
2018-04-09	57.25	57.83	56.90	56.95	92251
2018-04-10	57.55	58.45	56.85	58.05	97088
2018-04-11	57.75	58.40	57.60	58.25	44347
2018-04-12	58.45	58.80	58.30	58.30	35615
2018-04-13	58.45	58.45	57.90	58.30	42574
2018-04-16	58.55	59.20	58.45	58.85	41134
2018-04-17	59.05	59.85	59.00	59.65	71518
2018-04-18	59.85	60.25	59.45	59.75	72586
2018-04-19	59.65	60.10	59.40	59.65	73794
2018-04-20	59.40	59.75	58.55	58.75	43691
2018-04-23	58.75	58.95	58.25	58.70	61264
2018-04-24	59.10	59.50	57.65	58.20	71611
2018-04-25	58.05	58.15	57.55	57.85	181345
2018-04-26	58.10	58.10	57.05	57.50	48818
2018-04-27	57.50	57.55	56.83	57.15	39188
2018-04-30	57.30	57.40	55.80	55.85	79701
2018-05-01	55.60	55.85	54.35	55.80	80864
2018-05-02	55.80	56.75	55.45	55.65	64157
2018-05-03	55.55	55.70	54.60	55.40	66587
2018-05-04	55.20	56.35	55.05	55.80	44834
2018-05-07	55.75	56.50	55.75	56.40	51195
2018-05-08	56.45	57.60	56.38	57.50	229660
2018-05-09	57.90	58.45	57.10	57.60	187417
2018-05-10	57.65	57.65	56.10	56.15	113535
2018-05-11	56.25	56.75	55.60	55.85	98798
2018-05-14	56.00	56.10	55.10	55.30	55381
2018-05-15	55.00	55.65	54.85	55.45	58804
2018-05-16	55.70	56.05	55.60	55.70	107159
2018-05-17	55.55	56.75	55.40	56.50	96777
2018-05-18	56.80	57.15	56.40	57.00	51735
2018-05-21	57.15	58.10	57.00	57.50	82822
2018-05-22	57.70	58.33	56.55	56.55	60308
2018-05-23	56.25	56.65	56.00	56.30	61399
2018-05-24	56.15	56.45	56.00	56.30	133708
2018-05-25	56.25	56.45	55.45	55.60	193596
2018-05-29	55.10	55.50	54.60	55.30	205886
2018-05-30	55.55	57.35	55.55	57.05	82671
2018-05-31	57.00	58.05	55.95	56.10	61767
2018-06-01	56.60	57.10	56.20	56.40	119656
2018-06-04	56.55	57.20	56.30	57.15	79495
2018-06-05	57.05	57.55	56.60	57.55	68074
2018-06-06	57.70	58.30	57.50	58.30	62939
2018-06-07	58.20	58.80	57.75	58.65	59680
2018-06-08	58.55	58.90	58.40	58.45	47911
2018-06-11	58.55	59.30	58.25	58.50	47864
2018-06-12	58.45	58.85	57.95	58.30	61810
2018-06-13	58.40	58.60	57.80	57.90	63145
2018-06-14	58.10	58.25	57.45	58.20	49937
2018-06-15	58.00	58.45	57.45	58.35	143866
2018-06-18	57.85	58.65	57.85	58.60	44940
2018-06-19	57.95	58.60	57.55	58.55	72681
2018-06-20	58.75	59.45	58.30	59.30	74060
2018-06-21	59.15	59.15	58.25	58.45	53654
2018-06-22	58.85	59.00	58.00	58.60	170059
2018-06-25	58.25	58.25	56.65	57.45	64029
2018-06-26	57.45	58.35	57.45	58.20	49555
2018-06-27	58.20	58.90	57.70	57.85	103886
2018-06-28	57.75	58.20	56.70	57.45	58934
2018-06-29	57.70	58.35	57.45	57.70	66123
2018-07-02	57.35	58.50	57.00	58.37	62523
2018-07-03	58.55	58.85	57.75	58.00	53652
2018-07-05	58.25	59.70	57.80	59.65	92247
2018-07-06	59.60	60.30	59.35	60.10	100361
2018-07-09	60.35	60.65	60.15	60.50	68339
2018-07-10	60.70	61.15	60.30	60.80	71760
2018-07-11	60.60	61.05	60.15	60.40	111263
2018-07-12	60.95	62.10	60.38	61.80	79210
2018-07-13	61.75	62.00	61.35	61.35	46330
2018-07-16	61.25	61.30	60.10	60.25	41909
2018-07-17	60.25	60.75	60.25	60.45	35873
2018-07-18	60.30	61.05	60.25	60.65	105336
2018-07-19	60.40	61.05	60.30	60.90	127982
2018-07-20	60.90	61.20	60.30	61.10	147100
2018-07-23	61.15	62.55	61.00	62.25	87641
2018-07-24	62.60	63.40	62.20	62.55	84798
2018-07-25	62.55	62.65	61.90	62.60	128634
2018-07-26	62.60	63.55	62.10	62.70	66073
2018-07-27	62.85	63.75	61.50	61.55	73796
2018-07-30	61.60	61.85	60.90	61.00	54205
2018-07-31	61.10	62.50	61.10	62.25	85740
2018-08-01	62.25	62.25	60.80	61.50	72085
2018-08-02	61.05	62.35	61.05	61.95	75712
2018-08-03	62.25	62.25	60.65	61.10	70424
2018-08-06	61.00	61.60	61.00	61.45	33990
2018-08-07	61.75	62.90	61.50	62.85	110819
2018-08-08	65.30	66.75	63.95	65.65	170385
2018-08-09	65.55	67.35	65.50	66.10	122824
2018-08-10	65.25	66.05	65.00	65.55	119019
2018-08-13	65.55	66.20	64.65	65.50	79264
2018-08-14	65.60	67.40	65.45	66.95	61215
2018-08-15	66.65	67.00	66.15	66.40	82894
2018-08-16	66.70	67.35	66.70	66.80	86467
2018-08-17	66.75	68.00	66.75	67.85	86196
2018-08-20	68.15	68.95	67.95	68.75	111696
2018-08-21	68.95	70.20	68.73	69.75	153437
2018-08-22	69.70	69.70	68.55	68.85	70799
2018-08-23	68.80	69.00	68.40	68.50	52105
2018-08-24	68.60	68.70	67.95	68.50	71362
2018-08-27	68.80	69.23	68.50	68.65	78206
2018-08-28	68.95	69.05	68.00	68.20	59437
2018-08-29	68.20	68.50	67.95	68.20	125231
2018-08-30	68.05	68.48	67.80	67.90	83935
2018-08-31	67.65	68.10	67.30	67.65	89455
2018-09-04	67.50	68.10	66.80	68.10	63894
2018-09-05	68.00	68.60	67.45	68.30	57509
2018-09-06	68.40	68.70	68.35	68.45	54001
2018-09-07	68.20	68.38	67.55	67.90	62365
2018-09-10	67.85	68.50	67.45	67.55	61219
2018-09-11	67.30	68.00	67.05	67.05	54243
2018-09-12	67.00	67.00	66.20	66.50	82726
2018-09-13	66.85	67.15	66.20	66.40	54902
2018-09-14	66.50	67.40	66.30	67.10	117400
2018-09-17	67.00	67.55	66.80	67.10	88178
2018-09-18	67.25	67.35	66.85	66.90	68781
2018-09-19	67.05	67.55	66.08	66.25	110858
2018-09-20	66.75	67.85	66.75	67.85	58974
2018-09-21	67.90	68.20	67.55	67.80	173222
2018-09-24	67.55	67.75	66.28	67.15	49416
2018-09-25	67.20	67.85	66.90	67.50	43294
2018-09-26	67.45	67.85	66.35	66.45	47457
2018-09-27	66.65	67.80	66.50	67.30	50237
2018-09-28	67.10	68.35	67.10	68.05	78176
2018-10-01	68.31	68.69	67.31	67.61	116136
2018-10-02	67.51	67.51	66.15	66.37	32499
2018-10-03	66.59	67.40	66.10	66.85	39028
2018-10-04	66.63	67.30	66.06	66.25	39223
2018-10-05	66.25	66.46	64.72	65.21	118737
2018-10-08	65.14	66.26	64.37	65.20	73542
2018-10-09	65.00	65.84	64.51	64.78	116741
2018-10-10	64.60	65.39	62.54	62.60	157606
2018-10-11	62.34	62.80	60.63	60.70	57674
2018-10-12	61.63	62.16	60.00	60.99	137005
2018-10-15	60.75	61.91	60.45	61.41	38961
2018-10-16	61.84	63.46	61.36	63.38	53151
2018-10-17	63.06	63.46	62.55	63.19	69674
2018-10-18	62.91	63.31	61.71	62.09	36663
2018-10-19	62.12	63.14	61.85	62.30	53360
2018-10-22	62.64	63.26	62.11	62.87	32980
2018-10-23	62.00	62.82	61.33	61.98	72111
2018-10-24	61.93	62.26	60.00	60.15	68232
2018-10-25	60.63	61.82	59.87	60.90	92754
2018-10-26	60.13	62.80	59.00	60.86	84092
2018-10-29	61.70	62.44	59.33	60.18	50460
2018-10-30	60.34	62.00	60.20	61.82	81520
2018-10-31	62.65	62.93	61.09	61.22	77676
2018-11-01	61.60	63.29	61.47	63.06	69120
2018-11-02	63.48	64.60	63.03	63.92	55330
2018-11-05	64.06	64.99	63.51	64.25	82712
2018-11-06	64.02	64.90	63.52	64.00	62910
2018-11-07	64.05	65.19	63.70	65.11	93112
2018-11-08	64.64	65.33	64.47	65.19	55389
2018-11-09	64.73	66.59	64.27	65.30	146447
2018-11-12	65.37	65.37	62.69	62.94	200691
2018-11-13	63.45	64.50	62.72	62.86	107945
2018-11-14	63.34	64.62	61.28	61.88	128482
2018-11-15	61.69	64.44	61.28	63.78	225313
2018-11-16	63.72	70.12	63.63	68.56	535378
2018-11-19	68.07	69.28	66.97	68.34	160395
2018-11-20	67.36	68.55	66.94	67.86	129610
2018-11-21	68.13	69.33	67.89	68.24	58802
2018-11-23	67.62	68.95	67.57	68.08	43746
2018-11-26	68.77	69.64	67.83	69.05	143918
2018-11-27	68.65	69.22	67.71	68.09	81133
2018-11-28	68.18	70.64	67.60	70.06	95717
2018-11-29	69.74	70.55	69.17	69.47	70113
2018-11-30	69.47	70.68	69.10	70.28	131525
2018-12-03	71.15	71.47	69.63	70.07	164832
2018-12-04	70.06	70.09	66.25	66.46	118623
2018-12-06	65.54	66.65	64.45	66.58	104325
2018-12-07	66.75	67.33	65.55	65.96	123586
2018-12-10	65.74	66.91	64.97	66.21	69956
2018-12-11	67.15	67.87	66.48	66.87	80446
2018-12-12	67.69	68.71	66.94	67.53	87902
2018-12-13	67.82	68.40	66.06	66.76	120322
2018-12-14	66.18	66.78	66.06	66.69	103059
2018-12-17	66.82	67.87	65.03	65.48	117079
2018-12-18	65.95	66.77	65.18	65.38	100990
2018-12-19	65.73	66.81	63.49	64.04	109742
2018-12-20	64.25	65.71	63.54	65.02	110513
2018-12-21	65.29	66.26	64.37	65.58	484268
2018-12-24	65.58	65.58	63.24	63.24	70903
2018-12-26	63.68	65.57	62.72	65.46	80835
2018-12-27	64.64	65.87	63.07	65.05	130806
2018-12-28	65.59	66.21	64.51	65.19	121803
2018-12-31	65.60	66.17	64.75	65.87	119791
2019-01-02	65.44	65.97	64.06	64.81	142896
2019-01-03	64.50	64.99	62.91	63.70	93843
2019-01-04	64.58	65.51	63.61	64.50	187777
2019-01-07	64.49	65.17	63.97	64.66	102029
2019-01-08	65.27	65.87	64.65	65.55	268925
2019-01-09	65.88	66.43	65.47	65.81	181677
2019-01-10	65.52	66.65	65.52	66.10	126022
2019-01-11	65.78	66.33	65.44	65.75	116732
2019-01-14	65.32	66.48	65.18	65.18	113047
2019-01-15	65.44	65.70	64.43	65.37	122147
2019-01-16	65.50	66.25	64.89	65.14	102210
2019-01-17	64.87	65.70	64.87	65.25	184936
2019-01-18	65.50	66.96	65.37	65.98	130718
2019-01-22	65.56	65.56	64.36	64.68	73584
2019-01-23	64.78	65.04	63.62	64.08	93690
2019-01-24	63.89	65.05	63.89	64.97	90392
2019-01-25	65.49	65.70	64.81	64.81	75291
2019-01-28	64.40	65.35	63.65	64.09	51562
2019-01-29	64.26	64.73	63.78	63.81	71275
2019-01-30	64.23	64.51	63.57	64.08	64275
2019-01-31	63.86	65.24	63.64	65.11	112233
2019-02-01	64.94	65.47	64.34	64.87	69455
2019-02-04	64.76	65.25	64.69	65.20	67032
2019-02-05	65.30	66.17	65.13	65.72	34650
2019-02-06	65.35	66.45	65.32	65.75	30229
2019-02-07	65.33	65.52	64.57	65.24	113988
2019-02-08	68.20	68.20	64.01	66.57	191675
2019-02-11	66.49	66.83	64.91	65.67	82732
2019-02-12	66.20	67.27	65.92	67.10	103840
2019-02-13	67.19	68.26	66.97	68.12	90103
2019-02-14	67.90	68.41	67.27	67.32	101641
2019-02-15	67.89	69.06	67.60	68.96	75528
2019-02-19	68.72	69.88	68.72	69.26	114336
2019-02-20	69.03	70.46	69.03	70.38	149227
2019-02-21	70.10	70.99	69.30	69.68	73300
2019-02-22	69.95	70.22	69.42	70.00	90141
2019-02-25	70.13	70.76	69.89	69.93	56353
2019-02-26	69.91	70.16	69.09	69.68	83016
2019-02-27	69.42	70.06	68.87	69.45	54426
2019-02-28	69.47	69.81	68.82	69.19	76601
2019-03-01	69.46	69.79	68.38	68.94	66113
2019-03-04	69.10	69.44	68.52	68.82	88017
2019-03-05	68.94	69.21	68.69	68.76	68133
2019-03-06	68.85	69.06	67.76	68.04	130447
2019-03-07	67.97	68.12	66.82	67.40	141779
2019-03-08	67.11	67.40	66.66	67.33	61620
2019-03-11	67.30	68.60	67.14	68.33	110935
2019-03-12	68.43	68.54	67.73	67.80	83639
2019-03-13	68.00	68.87	67.76	68.35	86593
2019-03-14	68.25	68.62	68.03	68.48	89518
2019-03-15	68.90	71.14	68.90	69.39	281832
2019-03-18	69.61	70.19	69.12	69.36	119644
2019-03-19	69.59	69.77	68.97	69.31	68081
2019-03-20	69.32	70.42	68.90	69.30	149822
2019-03-21	69.05	71.29	69.05	70.88	112825
2019-03-22	70.46	70.46	68.76	68.76	288523
2019-03-25	68.80	69.02	67.43	67.47	109652
2019-03-26	67.77	68.01	66.71	66.95	92789
2019-03-27	66.90	67.26	65.81	66.31	116909
2019-03-28	66.49	66.77	65.69	66.14	123112
2019-03-29	66.72	67.13	66.21	67.03	97204
2019-04-01	67.43	68.57	67.43	68.39	77513
2019-04-02	68.51	68.67	67.89	68.42	57485
2019-04-03	68.82	69.50	68.45	68.63	32904
2019-04-04	68.69	69.43	68.42	69.37	37682
2019-04-05	69.50	70.50	69.50	70.32	115522
2019-04-08	70.08	70.88	69.86	70.32	88883
2019-04-09	70.09	70.26	69.50	69.66	116161
2019-04-10	69.74	71.34	69.74	71.19	104430
2019-04-11	71.16	71.85	71.00	71.49	67982
2019-04-12	71.86	72.33	71.86	72.31	40742
2019-04-15	72.30	72.72	71.73	72.08	35419
2019-04-16	72.41	72.59	72.09	72.32	43223
2019-04-17	72.52	72.70	72.00	72.45	61691
2019-04-18	72.49	73.00	72.38	72.96	38090
2019-04-22	72.58	73.05	72.16	72.47	40032
2019-04-23	72.90	74.25	72.74	74.03	73030
2019-04-24	73.93	74.83	73.84	74.37	48524
2019-04-25	74.07	74.07	72.15	72.22	58070
2019-04-26	71.36	72.36	71.36	72.16	73604
2019-04-29	72.28	73.99	72.04	73.98	78251
2019-04-30	73.87	75.34	73.32	75.00	135013
2019-05-01	75.07	76.12	74.58	74.79	213277
2019-05-02	74.89	75.59	73.81	74.85	52671
2019-05-03	75.38	76.89	75.38	76.79	113545
2019-05-06	75.32	76.89	74.84	76.69	65004
2019-05-07	76.14	76.47	74.67	75.56	70995
2019-05-08	78.32	78.32	72.71	73.38	102967
2019-05-09	72.64	75.94	72.27	74.44	115844
2019-05-10	74.52	74.71	73.38	74.40	82568
2019-05-13	72.97	73.72	72.21	72.59	57013
2019-05-14	72.94	73.38	72.39	72.90	62055
2019-05-15	72.44	73.59	72.29	73.16	26032
2019-05-16	73.27	74.09	72.66	73.14	53117
2019-05-17	72.50	73.44	71.47	72.05	71967
2019-05-20	71.66	72.00	71.33	71.94	36884
2019-05-21	72.12	73.00	72.12	72.78	61656
2019-05-22	72.55	72.81	71.44	71.55	61641
2019-05-23	70.91	70.91	68.39	69.61	73278
2019-05-24	69.98	70.65	69.56	70.54	37613
2019-05-28	70.79	70.79	69.42	69.57	86184
2019-05-29	69.20	70.26	68.99	69.88	87735
2019-05-30	70.03	71.02	69.60	70.33	60005
2019-05-31	69.59	70.01	69.02	69.89	63597
2019-06-03	70.08	70.84	69.62	70.51	96782
2019-06-04	71.17	72.52	71.02	72.52	56122
2019-06-05	72.64	73.62	72.06	73.44	118294
2019-06-06	73.46	73.90	72.64	73.82	128440
2019-06-07	74.16	74.75	73.63	74.15	134477
2019-06-10	74.34	75.44	74.03	75.44	127674
2019-06-11	76.00	76.54	74.32	74.65	72868
2019-06-12	74.45	75.54	74.45	75.50	46271
2019-06-13	75.75	76.48	75.23	76.22	74934
2019-06-14	75.92	76.15	74.92	75.29	40188
2019-06-17	75.48	75.98	75.12	75.50	54235
2019-06-18	76.16	77.23	75.91	76.42	59200
2019-06-19	76.39	77.71	76.27	77.36	66785
2019-06-20	78.20	78.87	77.32	77.90	46198
2019-06-21	77.33	78.07	76.55	76.65	162212
2019-06-24	76.87	77.47	75.78	75.91	132424
2019-06-25	76.09	77.99	75.72	76.99	90315
2019-06-26	77.33	77.93	76.49	77.59	75641
2019-06-27	78.32	79.95	78.32	79.95	249012
2019-06-28	79.97	82.70	79.97	82.62	980703
2019-07-01	83.54	84.11	82.02	83.84	169298
2019-07-02	83.87	84.21	82.72	83.07	149359
2019-07-03	83.22	83.27	82.20	82.60	55573
2019-07-05	81.95	82.67	81.16	82.38	73217
2019-07-08	82.21	82.21	81.12	81.86	101927
2019-07-09	81.27	81.59	80.23	81.54	109524
2019-07-10	81.96	82.18	80.97	81.84	72390
2019-07-11	82.43	82.82	80.83	81.04	128333
2019-07-12	81.38	82.97	80.74	82.22	128005
2019-07-15	82.56	82.76	81.75	82.58	68033
2019-07-16	82.34	83.07	82.06	82.11	102488
2019-07-17	82.25	82.84	81.41	82.54	81858
2019-07-18	82.36	83.13	81.79	82.28	80547
2019-07-19	82.07	83.81	81.81	82.42	172449
2019-07-22	82.53	83.00	82.07	82.43	153927
2019-07-23	82.75	85.10	82.33	84.60	125864
2019-07-24	84.35	85.31	82.95	85.16	116769
2019-07-25	85.26	85.43	83.59	83.77	148311
2019-07-26	83.93	84.46	83.16	83.89	134096
2019-07-29	83.98	84.34	82.73	83.18	123793
2019-07-30	82.84	84.55	82.14	84.39	139798
2019-07-31	84.24	85.86	83.22	83.56	171224
2019-08-01	83.74	84.84	82.48	82.78	139042
2019-08-02	82.47	82.66	80.60	81.37	155880
2019-08-05	79.90	80.25	78.05	79.01	181843
2019-08-06	79.40	80.13	77.94	79.25	228316
2019-08-07	78.34	80.43	77.70	80.01	121912
2019-08-08	80.53	82.32	80.05	81.65	171814
2019-08-09	80.00	80.00	74.79	76.61	170579
2019-08-12	76.28	76.53	74.96	75.07	87798
2019-08-13	74.84	76.85	74.61	76.31	107921
2019-08-14	75.06	77.12	73.40	74.11	251790
2019-08-15	74.50	74.83	73.58	74.41	97279
2019-08-16	74.85	76.01	74.73	75.49	90166
2019-08-19	76.40	77.30	75.88	76.53	118306
2019-08-20	76.37	76.38	75.30	75.31	90385
2019-08-21	76.32	76.32	75.49	75.89	75441
2019-08-22	75.89	76.51	74.85	75.43	98814
2019-08-23	74.94	75.81	73.04	73.50	156337
2019-08-26	74.27	74.41	73.28	74.15	100678
2019-08-27	74.71	74.97	73.44	73.95	128405
2019-08-28	73.68	75.58	73.35	74.93	192413
2019-08-29	75.82	76.34	75.60	75.83	102732
2019-08-30	76.32	76.38	75.29	76.13	68324
2019-09-03	75.54	75.85	74.19	74.92	125955
2019-09-04	75.77	76.31	75.29	75.75	89340
2019-09-05	76.54	77.56	76.04	76.98	246468
2019-09-06	77.12	77.43	76.13	77.09	131804
2019-09-09	77.53	78.33	76.51	77.51	105051
2019-09-10	77.61	78.14	76.30	78.03	96240
2019-09-11	78.44	81.00	77.80	80.92	92027
2019-09-12	81.00	81.65	79.88	81.39	80077
2019-09-13	82.03	82.30	81.12	81.26	87757
2019-09-16	80.90	81.46	80.03	80.92	72531
2019-09-17	80.51	80.80	79.60	80.65	67619
2019-09-18	80.46	80.69	79.53	80.55	71778
2019-09-19	80.50	80.89	79.89	79.97	85050
2019-09-20	80.02	80.07	78.37	78.40	220833
2019-09-23	77.75	79.11	77.71	78.80	99866
2019-09-24	78.86	79.53	77.70	77.98	137196
2019-09-25	77.95	79.25	77.60	79.01	181507
2019-09-26	79.15	79.15	76.88	77.14	69967
2019-09-27	77.65	79.08	76.64	78.58	153964
2019-09-30	79.06	80.51	78.89	79.56	157211
2019-10-01	80.04	80.35	77.22	77.18	161692
2019-10-02	76.39	77.01	75.22	75.66	110019
2019-10-03	75.38	76.47	74.16	76.33	89718
2019-10-04	76.18	78.40	76.18	78.17	66757
2019-10-07	77.53	78.89	77.17	78.14	126200
2019-10-08	77.32	78.38	76.42	77.85	158696
2019-10-09	78.67	79.24	77.63	79.02	250984
2019-10-10	79.13	81.06	79.05	80.75	182398
2019-10-11	82.11	83.88	80.60	80.85	194423
2019-10-14	80.47	80.49	78.75	79.72	77387
2019-10-15	79.88	81.26	79.19	80.87	76702
2019-10-16	80.48	81.74	80.35	81.68	64668
2019-10-17	82.24	83.32	81.75	81.95	119533
2019-10-18	81.42	82.56	81.25	82.42	136025
2019-10-21	83.12	83.93	82.91	83.41	154045
2019-10-22	83.23	84.34	82.30	83.55	46593
2019-10-23	83.55	85.64	83.55	85.51	90343
2019-10-24	85.87	86.61	84.66	85.50	295914
2019-10-25	85.45	85.58	82.89	83.25	161272
2019-10-28	83.59	84.07	82.68	82.70	93718
2019-10-29	82.41	83.54	82.41	83.51	158736
2019-10-30	83.34	83.70	82.67	83.18	82332
2019-10-31	82.85	84.49	81.93	84.49	136717
2019-11-01	85.08	85.55	83.92	85.07	121139
2019-11-04	85.71	85.71	84.03	84.21	104128
2019-11-05	84.68	85.67	84.65	85.14	152432
2019-11-06	85.08	85.09	84.40	84.79	87207
2019-11-07	85.11	86.16	84.84	85.42	100551
2019-11-08	85.20	85.64	84.41	85.12	90778
2019-11-11	84.18	86.13	84.18	85.70	158818
2019-11-12	85.71	86.91	85.33	85.47	83240
2019-11-13	84.74	85.69	84.74	85.37	56468
2019-11-14	85.20	85.73	84.96	85.14	52423
2019-11-15	85.25	85.64	84.15	85.33	150708
2019-11-18	85.16	85.35	84.06	84.47	121762
2019-11-19	85.35	87.33	85.35	86.59	130803
2019-11-20	84.59	87.17	83.06	86.12	311458
2019-11-21	86.24	86.89	84.26	84.78	111137
2019-11-22	84.93	85.82	84.21	85.76	113324
2019-11-25	86.14	88.10	86.14	87.51	163435
2019-11-26	87.16	88.17	86.58	87.38	111862
2019-11-27	87.32	88.19	87.23	88.11	60898
2019-11-29	87.55	89.12	87.55	88.07	40393
2019-12-02	87.79	88.19	86.39	86.63	154502
2019-12-03	85.90	87.16	85.16	86.96	127148
2019-12-04	87.40	87.94	86.52	86.69	132035
2019-12-05	86.77	87.85	86.43	87.21	151893
2019-12-06	88.31	88.85	87.52	87.68	338681
2019-12-09	87.66	88.22	87.27	87.44	153730
2019-12-10	87.34	87.54	86.66	87.12	127903
2019-12-11	87.30	89.45	87.30	89.14	168827
2019-12-12	88.99	90.00	88.35	89.82	120914
2019-12-13	89.49	89.80	87.42	87.87	260731
2019-12-16	88.81	88.81	87.59	87.74	170130
2019-12-17	88.02	88.07	87.00	88.03	240324
2019-12-18	88.53	89.40	87.21	89.26	132511
2019-12-19	89.37	91.39	89.13	91.34	222177
2019-12-20	91.91	92.39	91.21	91.54	379095
2019-12-23	91.48	91.85	90.90	91.49	75289
2019-12-24	91.43	91.71	91.04	91.62	28947
2019-12-26	91.77	92.75	91.03	91.66	60808
2019-12-27	92.17	92.31	91.52	91.66	77033
2019-12-30	91.80	92.44	90.95	92.09	135346
2019-12-31	91.81	93.21	91.81	92.50	136935
2020-01-02	93.39	93.40	92.26	93.32	192030
2020-01-03	92.12	94.61	92.12	94.60	203420
2020-01-06	93.78	95.71	93.78	95.57	171385
2020-01-07	95.63	96.27	94.78	95.82	191954
2020-01-08	95.60	97.36	95.60	97.06	166969
2020-01-09	97.42	97.42	95.80	96.40	129660
2020-01-10	96.35	97.08	95.14	95.95	120594
2020-01-13	96.25	97.68	95.97	97.57	113971
2020-01-14	97.20	98.59	96.57	97.50	141585
2020-01-15	97.22	98.59	97.02	97.36	81850
2020-01-16	97.83	98.78	97.64	98.75	135613
2020-01-17	99.22	100.34	98.89	98.99	124804
2020-01-21	98.75	99.59	97.76	99.40	85699
2020-01-22	99.66	99.73	98.05	98.29	98952
2020-01-23	97.79	98.84	97.33	98.62	138864
2020-01-24	98.85	99.58	98.01	98.61	83034
2020-01-27	96.74	98.89	96.71	98.42	151663
2020-01-28	98.95	99.69	98.26	98.54	100121
2020-01-29	98.75	99.26	97.79	97.88	96618
2020-01-30	96.97	98.28	96.97	97.96	71440
2020-01-31	97.28	97.77	95.46	95.96	116519
2020-02-03	96.58	97.89	96.51	96.97	162630
2020-02-04	98.09	98.14	96.15	97.31	280687
2020-02-05	99.31	107.10	97.99	103.96	539673
2020-02-06	104.68	104.68	102.58	103.68	229757
2020-02-07	103.23	103.28	101.96	102.58	124378
2020-02-10	102.23	102.53	100.54	101.56	176151
2020-02-11	102.05	103.52	101.45	102.76	334539
2020-02-12	103.48	104.58	102.88	104.34	123288
2020-02-13	103.78	104.62	103.58	104.10	100971
2020-02-14	104.15	104.17	101.74	101.90	91195
2020-02-18	101.44	101.83	99.77	100.08	106005
2020-02-19	100.48	100.48	98.35	99.11	105553
2020-02-20	98.46	99.65	98.46	99.13	123582
2020-02-21	99.04	99.04	96.16	96.76	185576
2020-02-24	94.76	95.52	93.49	95.50	227671
2020-02-25	95.76	96.08	93.98	95.13	242345
2020-02-26	95.66	97.02	93.41	93.44	240874
2020-02-27	91.64	95.11	90.46	91.23	220354
2020-02-28	88.47	92.65	88.04	90.92	255790
2020-03-02	91.20	93.47	90.21	93.21	251775
2020-03-03	93.32	95.12	89.53	90.89	165711
2020-03-04	91.63	93.42	90.56	93.31	111900
2020-03-05	91.49	92.28	88.26	88.93	122492
2020-03-06	86.48	88.65	85.91	87.89	99509
2020-03-09	82.34	84.30	82.03	83.26	212961
2020-03-10	85.53	87.97	83.74	87.92	145014
2020-03-11	85.92	86.60	80.40	81.53	114845
2020-03-12	75.94	78.88	72.97	72.97	170501
2020-03-13	76.73	77.16	72.03	77.02	163482
2020-03-16	69.52	75.38	65.07	67.25	182374
2020-03-17	67.48	77.14	66.00	76.68	224883
2020-03-18	71.72	73.85	65.38	69.14	198578
2020-03-19	68.74	73.17	66.78	71.22	199395
2020-03-20	71.41	72.90	67.51	67.77	237206
2020-03-23	67.73	69.84	62.64	66.57	136984
2020-03-24	68.57	74.60	68.57	74.09	144055
2020-03-25	73.43	82.74	71.06	79.91	204724
2020-03-26	80.66	84.77	80.66	83.44	183568
2020-03-27	80.14	80.65	73.31	73.99	262985
2020-03-30	74.29	77.06	72.16	76.55	114529
2020-03-31	76.02	77.79	74.17	75.83	153220
2020-04-01	71.56	73.73	68.26	69.15	110988
2020-04-02	68.09	74.83	68.09	73.60	101412
2020-04-03	72.41	76.55	69.52	71.20	142806
2020-04-06	74.63	76.57	73.07	75.79	196351
2020-04-07	78.70	78.95	73.35	74.05	170227
2020-04-08	75.11	76.77	73.00	75.38	117629
2020-04-09	76.84	79.28	75.55	78.01	119146
2020-04-13	77.32	79.38	72.45	74.25	82519
2020-04-14	76.75	77.31	74.49	75.14	135303
2020-04-15	72.41	75.00	71.64	74.49	118493
2020-04-16	74.83	75.00	70.90	73.52	97793
2020-04-17	75.17	77.41	75.17	76.77	84903
2020-04-20	74.80	75.98	72.81	73.03	76701
2020-04-21	70.72	71.57	69.76	70.37	72335
2020-04-22	72.96	74.52	71.23	73.59	87778
2020-04-23	73.92	75.00	72.48	73.00	79326
2020-04-24	73.08	73.94	71.13	72.99	62271
2020-04-27	74.20	75.96	73.69	74.86	96380
2020-04-28	76.02	77.08	73.71	75.52	106395
2020-04-29	77.96	81.70	77.80	79.62	123496
2020-04-30	78.02	78.02	75.81	76.30	146927
2020-05-01	74.44	74.66	72.90	73.75	127554
2020-05-04	73.54	74.29	72.01	74.07	105556
2020-05-05	75.76	76.47	74.20	74.66	141281
2020-05-06	75.42	75.69	73.84	74.06	69165
2020-05-07	75.16	76.88	75.05	76.00	182081
2020-05-08	77.96	79.76	76.69	79.70	132403
2020-05-11	78.30	80.83	78.02	79.11	120019
2020-05-12	79.61	80.09	77.10	77.40	190486
2020-05-13	76.96	77.57	74.63	75.01	164661
2020-05-14	74.02	74.02	71.30	73.59	131602
2020-05-15	73.67	75.40	72.47	74.47	133008
2020-05-18	78.43	80.50	78.07	79.89	102563
2020-05-19	79.25	81.52	78.49	78.51	108860
2020-05-20	80.29	81.32	79.63	80.42	82105
2020-05-21	80.04	81.79	79.65	79.82	83169
2020-05-22	80.32	80.57	78.75	80.14	61179
2020-05-26	83.03	85.35	82.91	84.62	90144
2020-05-27	86.29	88.25	84.87	87.79	108808
2020-05-28	89.10	89.10	82.90	83.15	100671
2020-05-29	82.08	82.99	80.49	82.61	161680
2020-06-01	83.16	85.15	83.13	83.98	110245
2020-06-02	85.13	85.13	83.62	83.74	58310
2020-06-03	85.13	87.66	85.13	86.20	92895
2020-06-04	85.16	88.83	85.16	88.44	83622
2020-06-05	92.25	93.49	89.77	90.15	167638
2020-06-08	91.40	94.24	91.23	92.15	102238
2020-06-09	90.26	91.26	88.93	89.67	92535
2020-06-10	89.00	89.03	86.56	87.22	86595
2020-06-11	83.82	84.78	80.93	80.99	97482
2020-06-12	84.33	84.36	79.96	81.60	81047
2020-06-15	78.70	83.42	78.70	82.53	61395
2020-06-16	86.08	86.08	83.25	83.98	96591
2020-06-17	84.66	84.91	81.81	82.32	82721
2020-06-18	81.39	82.84	81.35	81.86	64380
2020-06-19	82.79	82.90	80.19	80.76	207359
2020-06-22	80.11	83.27	79.78	82.65	126688
2020-06-23	84.16	84.16	81.46	81.53	96301
2020-06-24	80.47	81.35	78.32	78.58	100123
2020-06-25	78.21	80.43	77.47	80.30	87957
2020-06-26	79.57	81.09	78.79	79.46	209290
2020-06-29	80.91	84.22	80.57	83.72	173009
2020-06-30	83.26	85.85	83.03	84.45	161234
2020-07-01	84.65	84.96	81.06	81.42	90470
2020-07-02	82.82	84.45	82.30	82.48	53539
2020-07-06	84.74	84.74	82.35	82.90	60589
2020-07-07	82.11	82.71	80.66	81.25	127864
2020-07-08	80.87	81.99	79.98	81.31	64791
2020-07-09	81.02	81.58	78.75	80.67	80166
2020-07-10	80.95	82.10	80.95	81.93	53292
2020-07-13	83.00	84.28	81.50	81.62	101233
2020-07-14	81.88	84.18	81.67	84.17	91909
2020-07-15	86.14	88.57	85.72	87.22	112754
2020-07-16	87.00	87.74	86.18	86.79	52340
2020-07-17	86.87	87.75	86.15	86.50	82907
2020-07-20	85.94	86.13	83.99	84.79	39247
2020-07-21	85.92	87.41	85.62	86.33	90544
2020-07-22	86.14	86.96	85.45	86.71	63900
2020-07-23	86.62	88.71	86.62	87.93	71921
2020-07-24	87.51	87.57	85.72	86.03	55919
2020-07-27	85.90	87.56	85.90	87.42	37947
2020-07-28	86.86	87.84	85.18	85.18	36942
2020-07-29	85.93	88.09	85.93	87.17	60977
2020-07-30	85.71	86.19	84.60	85.90	51866
2020-07-31	85.16	86.02	83.67	85.94	101623
2020-08-03	86.65	87.55	86.19	87.41	55005
2020-08-04	87.15	88.17	86.16	87.45	64568
2020-08-05	88.36	90.69	88.14	90.28	71157
2020-08-06	90.04	90.61	89.33	90.56	61380
2020-08-07	90.68	91.37	90.08	90.65	115151
2020-08-10	91.30	94.05	90.67	93.34	99193
2020-08-11	95.60	95.60	91.10	91.82	117452
2020-08-12	92.59	92.59	90.56	91.87	71570
2020-08-13	91.20	91.77	90.70	91.16	48171
2020-08-14	90.50	90.87	89.72	90.62	70754
2020-08-17	91.05	91.05	89.45	89.75	47043
2020-08-18	89.87	89.87	87.96	88.96	79080
2020-08-19	89.68	90.58	88.88	89.06	66209
2020-08-20	87.96	88.43	87.50	88.07	39371
2020-08-21	87.55	88.25	86.85	88.01	89929
2020-08-24	88.68	90.97	88.68	90.79	97275
2020-08-25	91.30	91.30	89.50	89.83	61836
2020-08-26	89.70	90.35	89.43	89.83	43291
2020-08-27	90.51	90.86	89.25	89.96	54774
2020-08-28	90.65	90.71	89.73	90.67	54995
2020-08-31	90.35	90.74	89.78	89.92	108707
2020-09-01	89.83	91.26	89.72	91.10	95032
2020-09-02	91.33	91.36	89.46	90.98	66305
2020-09-03	90.99	90.99	86.42	87.16	77547
2020-09-04	88.58	88.85	86.38	86.80	70178
2020-09-08	85.88	86.37	84.72	85.59	111767
2020-09-09	86.19	87.10	86.18	86.64	76793
2020-09-10	86.74	87.32	86.09	86.52	90042
2020-09-11	86.82	87.40	85.19	86.01	92481
2020-09-14	86.62	87.24	86.12	86.45	76065
2020-09-15	86.83	86.83	85.31	85.48	59855
2020-09-16	86.06	87.29	85.13	86.14	100798
2020-09-17	85.35	85.91	84.53	85.04	112300
2020-09-18	85.81	86.31	83.94	84.48	362382
2020-09-21	82.73	83.02	78.83	80.00	168231
2020-09-22	80.19	80.96	79.20	80.54	110966
2020-09-23	80.15	81.20	78.45	78.50	105810
2020-09-24	78.49	80.00	78.30	79.66	105509
2020-09-25	79.02	80.06	78.97	79.32	67528
2020-09-28	80.03	81.96	80.03	80.67	96882
2020-09-29	80.77	82.02	80.51	80.96	124369
2020-09-30	81.01	82.22	80.14	80.56	102206
2020-10-01	80.93	81.92	79.45	81.76	111441
2020-10-02	80.27	83.28	80.27	82.59	128357
2020-10-05	83.21	84.69	83.21	84.44	98873
2020-10-06	85.44	86.00	83.90	84.13	191093
2020-10-07	84.94	85.87	83.76	84.35	141129
2020-10-08	85.35	86.10	84.79	85.20	56796
2020-10-09	85.96	87.08	85.54	85.83	52252
2020-10-12	85.83	87.06	85.83	86.73	59589
2020-10-13	85.90	86.81	85.21	86.27	64405
2020-10-14	86.62	87.28	86.29	86.35	58271
2020-10-15	85.29	87.40	84.84	87.24	44405
2020-10-16	87.36	88.80	87.36	87.85	64778
2020-10-19	87.93	88.82	86.80	87.04	69598
2020-10-20	87.77	88.52	86.72	87.19	69154
2020-10-21	87.28	88.45	87.15	87.82	66157
2020-10-22	88.09	88.60	87.18	88.33	72842
2020-10-23	88.81	89.33	88.11	88.74	38636
2020-10-26	87.72	88.42	86.91	88.04	54232
2020-10-27	87.82	87.82	86.33	86.72	55489
2020-10-28	85.16	85.71	82.68	82.91	54984
2020-10-29	82.39	84.94	82.07	84.47	97080
2020-10-30	84.10	85.30	83.12	83.69	132501
2020-11-02	84.91	86.71	84.51	85.21	84492
2020-11-03	86.85	87.28	86.00	86.53	104339
2020-11-04	85.00	86.11	82.92	84.74	66630
2020-11-05	85.21	88.26	85.21	87.99	70674
2020-11-06	88.48	88.89	87.37	88.10	42499
2020-11-09	93.85	97.09	93.85	96.12	136159
2020-11-10	97.02	101.25	97.02	98.36	170197
2020-11-11	98.84	99.18	96.20	97.80	82404
2020-11-12	96.65	97.76	92.96	93.77	74766
2020-11-13	94.81	96.79	94.43	96.36	59249
2020-11-16	98.43	99.73	97.34	99.43	77909
2020-11-17	98.54	100.59	96.95	100.59	91590
2020-11-18	100.75	101.23	99.35	99.35	85442
2020-11-19	98.85	99.27	97.08	98.70	115846
2020-11-20	97.30	99.01	90.45	98.25	229907
2020-11-23	99.09	99.63	97.60	99.43	140845
2020-11-24	99.96	103.36	99.00	103.04	158357
2020-11-25	102.41	102.41	99.81	100.05	76385
2020-11-27	99.41	100.04	98.38	99.33	37826
2020-11-30	98.41	99.05	97.39	98.90	126361
2020-12-01	100.29	100.47	99.19	99.91	82946
2020-12-02	99.55	99.89	98.53	98.78	78483
2020-12-03	99.18	99.47	97.93	98.28	110991
2020-12-04	99.19	100.73	98.74	99.30	116424
2020-12-07	99.28	100.61	97.65	100.41	69595
2020-12-08	99.35	102.02	99.35	100.42	127759
2020-12-09	100.79	102.54	99.63	100.44	96210
2020-12-10	99.68	101.34	98.60	100.57	126157
2020-12-11	99.53	103.08	99.53	102.76	86314
2020-12-14	103.17	104.16	102.27	102.64	150589
2020-12-15	103.72	105.34	103.31	105.03	89888
2020-12-16	105.94	106.41	102.22	103.23	89426
2020-12-17	104.08	104.08	101.62	103.40	146140
2020-12-18	103.67	103.67	99.55	100.05	502254
2020-12-21	97.62	99.85	97.61	99.81	136375
2020-12-22	99.94	100.73	99.24	99.53	73468
2020-12-23	100.48	101.87	99.68	101.31	96964
2020-12-24	101.26	101.64	100.31	101.36	24442
2020-12-28	102.42	104.41	102.34	103.27	88080
2020-12-29	103.74	104.24	100.92	102.20	80978
2020-12-30	102.24	103.83	101.84	101.78	217015
2020-12-31	101.49	103.99	101.32	103.22	91318
2021-01-04	103.69	104.11	99.21	99.98	138454
2021-01-05	99.51	101.32	99.51	100.37	109821
2021-01-06	102.51	109.02	102.51	107.76	244961
2021-01-07	108.06	110.75	107.32	110.36	86001
2021-01-08	110.58	110.90	108.43	110.00	93047
2021-01-11	108.39	110.00	108.39	109.28	83328
2021-01-12	109.05	111.75	109.05	110.29	104135
2021-01-13	109.92	109.92	106.59	106.75	57576
2021-01-14	107.39	108.96	106.99	108.51	79538
2021-01-15	106.50	107.61	105.65	106.33	72394
2021-01-19	107.32	107.78	105.71	106.07	147031
2021-01-20	106.38	107.47	105.79	107.08	92788
2021-01-21	107.51	110.57	104.89	105.00	108308
2021-01-22	103.68	106.25	103.23	106.21	90141
2021-01-25	105.41	106.60	102.91	104.97	74687
2021-01-26	106.24	106.24	102.11	102.26	111173
2021-01-27	99.79	100.77	97.58	99.63	152945
2021-01-28	100.83	101.11	98.35	98.49	125518
2021-01-29	98.19	98.35	95.08	95.08	107129
2021-02-01	96.03	98.43	95.52	97.89	70386
2021-02-02	99.22	99.99	98.09	99.35	94571
2021-02-03	98.85	99.09	97.55	98.91	75250
2021-02-04	98.81	100.08	98.33	98.99	95129
2021-02-05	100.36	100.72	98.84	100.59	63588
2021-02-08	101.34	103.21	100.83	102.76	85941
2021-02-09	102.99	105.55	102.08	103.24	97869
2021-02-10	104.01	104.53	102.39	102.65	67292
2021-02-11	102.96	104.04	101.25	103.84	85748
2021-02-12	103.16	104.45	102.95	104.27	78275
2021-02-16	104.79	105.12	103.64	104.02	95741
2021-02-17	102.80	104.13	102.17	103.84	67292
2021-02-18	103.27	104.15	102.72	103.60	70045
2021-02-19	104.40	105.92	104.40	105.24	180748
2021-02-22	104.47	106.36	104.47	105.92	73668
2021-02-23	105.86	107.45	104.02	105.83	138163
2021-02-24	106.37	109.30	106.37	108.71	70028
2021-02-25	108.62	110.28	105.99	105.99	68372
2021-02-26	106.56	107.33	105.06	105.67	134586
2021-03-01	107.51	109.58	107.51	108.45	74902
2021-03-02	108.45	109.07	105.96	105.97	69270
2021-03-03	106.65	107.69	105.42	106.38	101647
2021-03-04	106.47	107.30	103.14	104.04	89917
2021-03-05	105.82	107.05	103.23	106.80	111039
2021-03-08	108.01	108.71	106.30	107.72	77553
2021-03-09	109.02	109.02	106.81	106.81	86224
2021-03-10	107.31	109.45	107.31	108.98	67931
2021-03-11	110.12	110.51	108.59	109.87	97178
2021-03-12	110.30	111.51	109.29	111.22	72882
2021-03-15	110.96	110.96	108.51	110.68	69098
2021-03-16	110.58	111.05	109.25	110.17	61393
2021-03-17	110.09	110.37	108.72	109.52	65086
2021-03-18	109.11	111.62	109.11	110.89	126296
2021-03-19	111.13	113.62	109.78	113.62	410021
2021-03-22	112.74	115.84	107.86	108.57	182728
2021-03-23	107.32	108.34	103.59	105.11	171606
2021-03-24	105.06	107.45	104.22	105.20	212688
2021-03-25	104.05	106.72	103.67	106.25	115398
2021-03-26	106.92	109.89	106.45	109.87	112523
2021-03-29	109.67	111.31	107.77	108.89	205337
2021-03-30	108.41	111.14	108.41	111.00	300777
2021-03-31	111.84	111.96	107.79	108.89	143112
2021-04-01	109.51	110.86	108.38	110.84	87520
2021-04-05	111.27	113.00	110.70	112.71	79564
2021-04-06	113.11	113.84	111.36	111.49	69876
2021-04-07	111.92	111.92	109.55	110.07	71443
2021-04-08	111.04	111.04	109.36	110.42	77742
2021-04-09	110.16	111.35	107.94	111.21	57439
2021-04-12	111.58	111.64	110.78	111.39	61856
2021-04-13	111.45	111.45	109.14	109.34	73713
2021-04-14	109.05	111.00	109.05	110.12	45661
2021-04-15	110.63	110.63	108.89	109.83	36392
2021-04-16	111.00	111.43	108.74	109.66	51063
2021-04-19	109.03	109.03	107.69	108.56	62016
2021-04-20	108.61	109.33	107.34	109.23	129463
2021-04-21	109.88	111.02	109.55	110.19	75296
2021-04-22	110.87	111.57	109.25	109.75	56885
2021-04-23	110.55	112.80	109.44	112.20	85027
2021-04-26	112.68	113.41	111.96	112.07	39106
2021-04-27	112.47	112.51	111.43	112.34	55050
2021-04-28	112.12	114.00	111.55	111.86	41036
2021-04-29	112.79	112.79	110.89	111.47	138387
2021-04-30	110.16	111.88	107.85	108.76	124350
2021-05-03	109.50	110.77	108.07	109.57	137278
2021-05-04	108.97	109.73	108.17	109.36	74246
2021-05-05	108.90	110.30	107.29	109.02	82736
2021-05-06	109.31	110.78	107.84	110.74	176221
2021-05-07	110.40	111.39	109.53	109.54	63474
2021-05-10	109.37	109.37	104.42	104.43	111288
2021-05-11	103.00	104.22	103.00	103.46	100145
2021-05-12	102.62	103.35	99.24	99.35	125976
2021-05-13	100.02	102.27	100.02	101.78	165651
2021-05-14	102.52	102.52	101.56	101.95	90779
2021-05-17	101.21	101.61	99.61	99.89	65495
2021-05-18	99.62	100.23	98.26	98.74	165716
2021-05-19	97.52	97.52	95.29	95.89	106095
2021-05-20	96.65	97.03	93.94	94.42	133090
2021-05-21	95.49	96.10	93.21	94.69	134259
2021-05-24	94.68	94.86	93.19	94.50	142222
2021-05-25	95.11	95.11	93.23	93.67	121580
2021-05-26	93.45	95.16	93.23	94.79	127385
2021-05-27	95.89	96.73	94.50	94.53	187756
2021-05-28	95.03	95.04	93.20	94.64	81277
2021-06-01	95.25	96.66	94.92	95.33	99302
2021-06-02	95.37	95.37	92.08	92.21	166816
2021-06-03	91.90	92.41	90.11	92.19	102685
2021-06-04	92.57	92.57	91.60	91.96	63521
2021-06-07	91.67	91.85	90.76	91.38	103502
2021-06-08	91.74	93.05	91.15	92.20	107551
2021-06-09	92.30	92.30	90.75	90.85	96672
2021-06-10	90.88	91.03	88.61	88.87	122095
2021-06-11	88.86	90.02	88.80	90.02	137447
2021-06-14	90.10	90.12	88.60	89.17	131380
2021-06-15	89.57	91.61	89.35	91.24	285924
2021-06-16	91.42	92.16	90.87	91.74	240591
2021-06-17	91.62	91.65	90.40	91.14	165397
2021-06-18	90.27	91.08	89.31	89.83	260001
2021-06-21	90.24	91.81	90.10	91.32	136053
2021-06-22	90.76	90.91	89.70	90.40	91728
2021-06-23	90.74	92.05	90.50	90.64	116297
2021-06-24	90.80	91.70	90.29	91.59	51422
2021-06-25	92.06	94.24	91.90	94.14	1045153
2021-06-28	94.82	94.82	92.34	92.43	129086
2021-06-29	92.92	93.37	91.80	92.92	100125
2021-06-30	92.68	94.01	92.68	93.81	149230
2021-07-01	93.98	94.13	93.04	94.00	116375
2021-07-02	94.43	95.41	92.77	93.99	134122
2021-07-06	93.84	94.04	92.37	94.00	143397
2021-07-07	93.72	94.46	93.04	94.12	132837
2021-07-08	92.70	93.76	92.10	92.73	94888
2021-07-09	93.45	96.19	92.74	96.00	126397
2021-07-12	95.68	97.55	94.63	97.11	96953
2021-07-13	96.56	97.27	95.81	95.86	124166
2021-07-14	96.44	96.59	95.06	95.76	71395
2021-07-15	95.76	96.38	94.86	95.50	68241
2021-07-16	96.43	96.45	94.69	95.00	84446
2021-07-19	93.33	93.72	89.86	90.23	108795
2021-07-20	90.75	93.96	90.75	93.22	122286
2021-07-21	94.13	94.33	92.62	93.00	57828
2021-07-22	92.66	92.96	90.76	90.90	74215
2021-07-23	91.35	91.91	90.77	91.76	56074
2021-07-26	92.40	92.80	91.15	91.52	38296
2021-07-27	90.85	92.64	90.72	91.82	52809
2021-07-28	92.49	93.58	91.35	92.62	50904
2021-07-29	93.61	94.31	92.80	93.85	38496
2021-07-30	93.82	94.43	93.51	94.37	61061
2021-08-02	94.32	95.95	93.18	93.19	50428
2021-08-03	93.60	93.60	92.45	93.20	130408
2021-08-04	92.05	93.05	91.02	91.33	48864
2021-08-05	91.97	92.86	91.48	92.68	57240
2021-08-06	93.82	94.01	92.10	93.69	58133
2021-08-09	92.98	94.07	92.64	94.07	54742
2021-08-10	85.10	95.50	85.10	94.75	158058
2021-08-11	94.97	95.39	93.08	93.95	60347
2021-08-12	94.35	94.55	93.15	93.17	81143
2021-08-13	93.46	93.46	89.76	89.82	90055
2021-08-16	89.33	90.46	88.52	89.13	90746
2021-08-17	88.14	88.47	87.21	88.35	61654
2021-08-18	88.24	89.06	86.99	87.79	54626
2021-08-19	87.14	88.72	87.08	88.00	84964
2021-08-20	87.65	89.87	87.65	89.16	72042
2021-08-23	89.32	90.96	89.13	90.85	72891
2021-08-24	90.98	92.04	90.58	90.78	64582
2021-08-25	90.44	91.78	90.44	90.74	54386
2021-08-26	90.85	90.85	89.79	89.94	47168
2021-08-27	89.90	91.70	89.90	91.13	93789
2021-08-30	91.60	91.60	90.69	90.91	73607
2021-08-31	90.91	91.45	89.92	90.12	76903
2021-09-01	90.12	90.12	87.85	87.90	84473
2021-09-02	87.90	88.69	87.24	87.55	114230
2021-09-03	87.28	87.50	86.01	86.33	107366
2021-09-07	86.43	86.91	84.93	85.00	102390
2021-09-08	84.65	85.38	84.23	84.97	117048
2021-09-09	85.19	85.60	83.43	83.48	111975
2021-09-10	84.30	84.30	82.31	82.31	73526
2021-09-13	82.81	83.62	80.87	81.99	91689
2021-09-14	82.24	82.24	79.11	79.63	87989
2021-09-15	79.81	80.09	79.02	79.72	125129
2021-09-16	80.04	80.16	78.19	78.47	65789
2021-09-17	78.57	78.90	77.71	78.16	368155
2021-09-20	76.64	77.28	75.94	76.89	79095
2021-09-21	77.03	77.22	75.19	76.28	240109
2021-09-22	76.78	77.91	75.70	76.86	250372
2021-09-23	77.35	78.36	76.67	76.73	100106
2021-09-24	76.70	77.51	76.04	76.71	159863
2021-09-27	76.98	79.00	76.98	77.79	96091
2021-09-28	78.24	78.24	76.97	77.12	143915
2021-09-29	77.53	79.19	77.27	78.00	138765
2021-09-30	78.32	79.34	76.95	77.00	126529
2021-10-01	77.02	79.72	76.61	78.56	201040
2021-10-04	78.52	79.26	77.54	78.05	104903
2021-10-05	78.16	78.98	77.75	78.15	109145
2021-10-06	77.84	78.96	76.17	77.98	67132
2021-10-07	78.50	79.38	77.82	77.95	96003
2021-10-08	77.99	79.23	77.35	78.98	78791
2021-10-11	78.84	79.99	78.32	79.60	85909
2021-10-12	79.65	81.48	79.37	81.33	87669
2021-10-13	81.17	82.34	80.36	82.20	100150
2021-10-14	82.69	83.87	82.65	83.18	71061
2021-10-15	84.43	85.19	83.30	84.51	153200
2021-10-18	83.99	85.97	83.75	85.78	177314
2021-10-19	85.84	85.84	83.89	84.75	107302
2021-10-20	84.35	85.97	84.35	85.11	51555
2021-10-21	84.78	85.39	84.62	85.26	60677
2021-10-22	85.08	85.82	84.33	84.64	70752
2021-10-25	84.44	86.00	84.32	85.12	168763
2021-10-26	85.34	85.91	84.80	85.28	73553
2021-10-27	84.83	85.78	84.83	84.98	91077
2021-10-28	85.16	86.36	84.35	84.60	123336
2021-10-29	84.83	85.64	84.12	84.56	61145
2021-11-01	84.59	87.90	84.08	87.82	91845
2021-11-02	88.00	89.21	87.40	89.10	81448
2021-11-03	88.62	89.84	88.32	88.89	115997
2021-11-04	89.36	90.23	88.15	88.48	71700
2021-11-05	89.43	90.82	89.43	90.32	83796
2021-11-08	90.32	90.74	89.86	90.08	52425
2021-11-09	90.36	90.40	89.57	89.82	41061
2021-11-10	89.90	90.17	89.33	89.86	59111
2021-11-11	89.81	90.25	89.69	89.98	65674
2021-11-12	89.89	91.43	89.89	91.37	64861
2021-11-15	91.98	91.98	90.59	91.83	67480
2021-11-16	91.66	93.49	90.78	92.73	82883
2021-11-17	92.94	93.94	91.67	93.61	92611
2021-11-18	93.69	93.69	91.35	92.32	113021
2021-11-19	91.99	96.01	91.62	94.04	120788
2021-11-22	93.83	95.93	92.15	92.31	156076
2021-11-23	91.88	92.34	91.12	91.34	73339
2021-11-24	90.64	90.64	88.66	89.25	47272
2021-11-26	86.98	86.98	83.24	83.76	48037
2021-11-29	84.76	85.26	83.14	85.05	105335
2021-11-30	83.93	84.51	81.25	81.74	144129
2021-12-01	83.59	85.21	82.89	82.95	155492
2021-12-02	83.30	85.79	83.30	85.57	98280
2021-12-03	85.96	86.39	84.24	85.06	110871
2021-12-06	86.15	88.42	86.15	87.28	167095
2021-12-07	87.96	88.25	86.06	86.28	90977
2021-12-08	86.71	87.41	85.76	86.82	57618
2021-12-09	85.92	86.70	85.61	85.61	59724
2021-12-10	86.61	87.87	86.26	87.28	119266
2021-12-13	86.74	89.00	86.69	88.42	137888
2021-12-14	88.26	90.30	87.81	88.80	407948
2021-12-15	88.78	89.51	86.97	89.16	350769
2021-12-16	89.96	89.96	86.72	88.49	205637
2021-12-17	88.82	88.96	86.47	87.85	724412
2021-12-20	86.59	87.62	83.84	86.60	192457
2021-12-21	87.31	88.04	86.77	87.11	134120
2021-12-22	86.97	87.27	85.62	86.06	165051
2021-12-23	86.26	86.77	85.66	86.66	209518
2021-12-27	86.66	87.96	85.56	87.66	91188
2021-12-28	87.14	88.64	87.14	88.16	94126
2021-12-29	88.59	88.63	87.65	87.99	96332
2021-12-30	88.11	88.52	87.37	87.90	253191
2021-12-31	88.00	90.32	87.52	89.91	105696
2022-01-03	89.81	90.52	87.62	88.66	95578
2022-01-04	89.34	89.69	88.15	88.24	143552
2022-01-05	88.54	89.97	87.96	88.07	99813
2022-01-06	88.39	88.84	87.77	88.17	74792
2022-01-07	88.15	89.06	87.78	88.14	60970
2022-01-10	87.50	87.50	85.68	86.02	78561
2022-01-11	86.02	86.77	84.74	86.49	70106
2022-01-12	86.54	87.50	85.68	86.03	77339
2022-01-13	86.39	87.68	86.39	86.77	72015
2022-01-14	85.94	88.26	85.53	88.23	94624
2022-01-18	87.28	88.36	86.83	88.06	139556
2022-01-19	87.86	89.31	86.70	87.40	116660
2022-01-20	87.58	87.64	83.38	83.56	98588
2022-01-21	83.60	86.37	83.08	84.34	143715
2022-01-24	83.68	85.79	82.83	85.13	165743
2022-01-25	84.50	85.36	81.23	83.84	139076
2022-01-26	84.30	86.09	79.14	79.84	289707
2022-01-27	80.17	80.98	76.90	77.74	101882
2022-01-28	77.07	78.51	75.67	78.41	81820
2022-01-31	77.67	80.28	77.67	79.78	147686
2022-02-01	79.66	80.03	77.82	78.68	142128
2022-02-02	78.63	79.41	77.72	79.24	187308
2022-02-03	78.46	79.65	78.01	78.30	134817
2022-02-04	77.69	78.85	76.62	77.24	99771
2022-02-07	76.74	77.66	76.05	76.26	103731
2022-02-08	75.75	78.36	75.75	78.06	121421
2022-02-09	77.19	77.19	69.71	73.48	291784
2022-02-10	72.34	74.12	71.58	71.89	153561
2022-02-11	72.06	72.45	69.29	69.69	130300
2022-02-14	69.51	71.69	69.51	70.97	130958
2022-02-15	71.60	72.69	71.35	71.53	79042
2022-02-16	71.25	71.53	70.25	71.21	92097
2022-02-17	70.43	71.74	69.89	71.15	100348
2022-02-18	70.78	71.85	70.38	70.69	131701
2022-02-22	70.19	70.83	68.98	69.31	60710
2022-02-23	70.08	70.08	68.07	68.12	63696
2022-02-24	66.90	69.39	66.46	69.31	133242
2022-02-25	70.03	70.22	69.27	69.93	118596
2022-02-28	69.47	70.58	68.84	69.57	160276
2022-03-01	69.52	70.33	68.06	68.85	151502
2022-03-02	69.36	71.56	68.85	71.27	131033
2022-03-03	71.64	72.45	70.71	71.67	81811
2022-03-04	70.82	71.38	70.15	70.65	98093
2022-03-07	71.03	71.52	69.40	69.55	118070
2022-03-08	70.21	70.75	68.27	68.43	145823
2022-03-09	69.33	70.80	68.90	70.33	99849
2022-03-10	69.34	70.92	69.22	70.73	90730
2022-03-11	71.25	71.89	70.87	71.40	124771
2022-03-14	71.53	71.99	69.39	69.50	117649
2022-03-15	70.18	71.61	69.82	71.46	105436
2022-03-16	72.06	73.43	70.64	71.84	118371
2022-03-17	71.30	73.45	71.06	72.83	95430
2022-03-18	72.86	73.67	71.73	73.61	196037
2022-03-21	73.14	73.95	72.98	73.42	171023
2022-03-22	73.93	74.61	73.39	73.52	108431
2022-03-23	73.15	73.79	71.14	71.30	66513
2022-03-24	71.41	72.77	71.11	71.68	116286
2022-03-25	71.79	72.51	71.61	72.02	130468
2022-03-28	71.70	72.58	71.43	72.44	150688
2022-03-29	72.87	74.91	72.87	74.01	189053
2022-03-30	73.69	74.30	71.44	71.47	134701
2022-03-31	71.18	71.71	69.76	69.84	129633
2022-04-01	70.10	70.49	69.52	70.10	234755
2022-04-04	70.21	71.64	70.13	71.34	179561
2022-04-05	71.29	71.69	69.02	69.34	200991
2022-04-06	68.88	69.01	67.14	67.43	205319
2022-04-07	67.41	67.41	65.78	66.94	147680
2022-04-08	66.98	67.13	64.75	64.82	151217
2022-04-11	64.68	65.55	64.58	64.87	203473
2022-04-12	65.56	66.27	64.01	64.61	249722
2022-04-13	64.77	65.88	64.60	64.97	105471
2022-04-14	65.18	65.87	64.54	64.56	80940
2022-04-18	64.25	65.17	63.63	64.25	127843
2022-04-19	64.40	66.47	64.40	65.93	174485
2022-04-20	66.44	67.30	66.30	66.33	114214
2022-04-21	67.06	67.30	65.40	66.36	132049
2022-04-22	66.03	66.84	65.27	65.69	111025
2022-04-25	65.32	65.95	63.76	65.24	160424
2022-04-26	64.56	65.17	62.54	62.75	144069
2022-04-27	62.58	63.31	61.79	62.42	141699
2022-04-28	62.87	64.41	62.09	64.18	90365
2022-04-29	64.11	64.11	61.98	62.45	89849
2022-05-02	62.30	63.54	61.24	62.62	122553
2022-05-03	62.90	63.30	61.63	62.35	148946
2022-05-04	62.61	65.21	62.61	64.87	73788
2022-05-05	63.98	64.57	61.92	62.66	84611
2022-05-06	62.53	62.53	60.80	61.56	91459
2022-05-09	61.03	61.56	60.03	61.11	109728
2022-05-10	63.91	66.20	62.36	65.32	144191
2022-05-11	64.89	65.48	62.38	62.60	102893
2022-05-12	62.68	64.90	62.68	64.80	108904
2022-05-13	65.30	65.86	63.12	64.17	183974
2022-05-16	63.61	64.60	63.12	64.17	120319
2022-05-17	65.12	66.80	65.12	65.95	68572
2022-05-18	65.44	66.56	64.61	64.92	127874
2022-05-19	64.57	65.81	64.36	65.20	96915
2022-05-20	65.69	65.69	62.71	64.58	86960
2022-05-23	64.71	65.02	64.00	64.46	71381
2022-05-24	63.94	64.28	62.25	63.89	74316
2022-05-25	63.89	64.79	63.71	64.08	68299
2022-05-26	64.49	65.94	64.49	65.34	57051
2022-05-27	66.04	66.51	64.88	66.01	56452
2022-05-31	65.59	66.08	64.77	65.81	115990
2022-06-01	65.97	66.60	65.21	66.14	74083
2022-06-02	66.35	68.50	66.35	68.27	63006
2022-06-03	67.61	68.00	66.95	67.51	53499
2022-06-06	68.21	68.39	67.33	68.37	78073
2022-06-07	67.77	68.31	67.36	68.08	47883
2022-06-08	67.71	68.02	66.69	67.19	58126
2022-06-09	66.56	67.79	66.52	67.29	48138
2022-06-10	66.32	67.12	65.24	66.65	106318
2022-06-13	65.23	66.31	64.34	64.81	116402
2022-06-14	64.56	65.52	62.81	63.92	102685
2022-06-15	64.72	66.87	64.59	66.23	151677
2022-06-16	65.05	65.35	63.20	63.57	163672
2022-06-17	64.11	64.39	62.32	62.85	227902
2022-06-21	63.39	63.98	62.17	62.27	170896
2022-06-22	61.96	63.64	61.43	62.94	87195
2022-06-23	62.76	64.49	62.40	64.25	130389
2022-06-24	64.91	67.41	64.91	67.23	234187
2022-06-27	67.43	69.24	67.08	68.66	142054
2022-06-28	68.88	68.96	66.22	66.27	99299
2022-06-29	66.31	66.31	64.87	66.06	135776
2022-06-30	65.27	68.48	65.27	68.29	140379
2022-07-01	67.41	68.41	66.05	67.69	130817
2022-07-05	66.54	67.83	64.84	67.82	148949
2022-07-06	67.37	68.07	66.19	66.90	52921
2022-07-07	67.09	68.12	67.09	67.90	49390
2022-07-08	67.55	68.91	66.72	66.84	52160
2022-07-11	66.38	67.69	66.22	66.93	59273
2022-07-12	67.03	68.54	66.33	66.44	52233
2022-07-13	65.65	65.89	64.95	65.30	37359
2022-07-14	64.37	65.33	63.93	65.13	36076
2022-07-15	66.14	67.67	65.81	67.51	76220
2022-07-18	68.20	68.90	67.64	67.80	94756
2022-07-19	68.41	71.05	68.41	70.68	91874
2022-07-20	70.57	72.32	70.50	71.74	69363
2022-07-21	70.81	72.53	70.37	71.98	65890
2022-07-22	72.33	72.58	71.38	71.75	47325
2022-07-25	71.94	72.39	71.38	71.85	52448
2022-07-26	71.76	73.14	71.75	72.81	54782
2022-07-27	73.16	74.85	72.91	74.27	49856
2022-07-28	74.89	76.80	74.61	76.65	49846
2022-07-29	76.34	78.16	76.14	77.55	54102
2022-08-01	76.72	78.27	75.93	77.67	47900
2022-08-02	77.48	77.99	76.68	77.16	51789
2022-08-03	77.35	78.72	76.90	78.57	38556
2022-08-04	78.54	78.95	77.95	78.94	45122
2022-08-05	77.99	79.04	77.55	78.71	30219
2022-08-08	78.56	79.17	77.35	77.49	81257
2022-08-09	77.98	79.99	77.20	79.88	134962
2022-08-10	81.07	83.86	80.76	83.01	106093
2022-08-11	84.00	86.50	82.62	85.98	99135
2022-08-12	86.44	90.49	85.81	89.52	173687
2022-08-15	88.51	90.08	88.13	89.83	93654
2022-08-16	89.13	90.48	89.13	90.21	106948
2022-08-17	88.98	89.78	88.63	89.40	62194
2022-08-18	88.80	89.32	87.75	88.85	77138
2022-08-19	88.27	88.66	86.72	87.62	104487
2022-08-22	86.60	86.93	85.24	85.52	55083
2022-08-23	85.44	85.87	84.01	84.66	72376
2022-08-24	84.67	86.41	84.39	86.26	47660
2022-08-25	86.26	87.50	86.26	87.33	53615
2022-08-26	87.16	87.16	84.04	84.24	61926
2022-08-29	83.32	84.28	83.32	83.48	46846
2022-08-30	84.00	84.00	81.94	82.46	76094
2022-08-31	83.01	83.22	81.29	81.43	57351
2022-09-01	80.55	80.99	79.22	80.16	82405
2022-09-02	80.71	81.62	79.20	80.09	65987
2022-09-06	79.94	79.94	78.06	78.82	61569
2022-09-07	78.78	81.33	78.78	81.21	52876
2022-09-08	80.52	82.09	80.15	82.04	43696
2022-09-09	82.88	82.94	81.99	82.84	43972
2022-09-12	83.02	83.61	82.48	83.10	62353
2022-09-13	80.97	81.89	80.36	81.37	138567
2022-09-14	81.15	81.15	77.93	78.45	82369
2022-09-15	77.78	79.15	77.32	77.72	63314
2022-09-16	76.96	78.11	75.84	78.03	179250
2022-09-19	77.85	79.20	77.85	78.78	69893
2022-09-20	78.56	78.56	77.04	78.09	52481
2022-09-21	78.93	79.76	77.98	78.12	48732
2022-09-22	77.55	77.55	76.11	76.34	52310
2022-09-23	75.50	75.50	74.23	75.07	53938
2022-09-26	74.78	76.16	74.38	74.66	68359
2022-09-27	75.52	75.52	73.34	73.83	67350
2022-09-28	74.51	76.84	74.14	76.06	63547
2022-09-29	75.11	75.11	73.63	74.75	94113
2022-09-30	74.99	75.48	73.33	73.36	110299
2022-10-03	74.48	76.66	74.48	76.52	68279
2022-10-04	77.21	79.46	77.21	79.35	63063
2022-10-05	78.16	79.52	77.81	79.26	86134
2022-10-06	78.53	79.54	78.00	78.11	57124
2022-10-07	77.54	77.54	74.96	75.73	62651
2022-10-10	75.87	77.01	75.77	76.21	49466
2022-10-11	75.81	77.54	75.78	76.94	85291
2022-10-12	77.02	77.02	74.63	74.96	46795
2022-10-13	73.84	77.02	73.37	76.71	79174
2022-10-14	77.83	77.83	75.18	75.67	47329
2022-10-17	77.08	78.08	76.72	77.55	93940
2022-10-18	78.92	79.25	77.65	78.61	72593
2022-10-19	77.88	78.18	76.64	78.02	38958
2022-10-20	77.68	78.30	75.30	76.07	49625
2022-10-21	76.72	78.91	75.81	78.40	51790
2022-10-24	79.26	79.66	78.11	79.52	43965
2022-10-25	79.40	82.40	79.40	81.65	71920
2022-10-26	82.72	83.33	81.83	81.94	40651
2022-10-27	82.89	85.10	82.35	83.03	54072
2022-10-28	83.27	86.02	83.19	85.80	65671
2022-10-31	84.99	86.66	84.99	86.17	67118
2022-11-01	86.68	87.44	85.75	87.41	54876
2022-11-02	86.67	87.51	83.82	84.15	59807
2022-11-03	82.89	85.18	82.18	84.18	32695
2022-11-04	85.32	85.96	83.05	85.84	41937
2022-11-07	86.29	87.94	85.90	87.73	43791
2022-11-08	88.62	88.62	85.61	86.38	46592
2022-11-09	86.20	87.52	85.70	86.39	54596
2022-11-10	89.72	91.53	89.50	91.42	71223
2022-11-11	90.89	91.53	88.36	88.58	77930
2022-11-14	88.74	90.61	88.10	88.14	78807
2022-11-15	89.16	90.50	87.81	88.27	96506
2022-11-16	88.56	89.18	87.39	88.80	43226
2022-11-17	87.71	88.14	86.46	88.14	54298
2022-11-18	96.69	96.69	86.87	91.34	188265
2022-11-21	92.19	94.79	91.81	93.14	110021
2022-11-22	93.60	94.58	92.24	94.32	78864
2022-11-23	94.25	95.84	94.25	94.61	58270
2022-11-25	94.86	96.10	94.86	95.97	43726
2022-11-28	95.02	95.07	91.26	91.99	72341
2022-11-29	91.41	92.64	91.03	91.80	49499
2022-11-30	92.42	94.01	90.66	94.01	201714
2022-12-01	95.06	95.76	94.34	95.63	52037
2022-12-02	94.09	96.26	94.09	95.69	52430
2022-12-05	94.95	94.95	92.96	93.65	55277
2022-12-06	93.57	94.45	91.73	92.68	60984
2022-12-07	92.68	93.77	91.20	93.02	58682
2022-12-08	93.66	94.44	92.08	92.79	54027
2022-12-09	91.86	92.49	89.67	89.68	62997
2022-12-12	89.70	90.85	89.20	90.45	60865
2022-12-13	92.13	93.94	90.18	90.36	97162
2022-12-14	90.59	91.72	89.82	90.18	95545
2022-12-15	89.09	89.30	86.27	86.58	110987
2022-12-16	85.25	86.84	85.01	86.58	716988
2022-12-19	86.83	88.12	86.38	87.92	96848
2022-12-20	88.20	89.31	88.17	89.01	81698
2022-12-21	89.88	91.06	89.57	90.47	62903
2022-12-22	89.42	90.04	86.51	87.70	87345
2022-12-23	87.25	88.74	87.05	87.98	53506
2022-12-27	88.48	89.38	87.18	87.70	49113
2022-12-28	87.89	87.93	85.51	85.51	65925
2022-12-29	86.50	88.49	86.49	88.43	157302
2022-12-30	88.03	88.40	86.92	87.54	75061
2023-01-03	88.46	88.46	85.60	86.92	102110
2023-01-04	88.14	88.14	86.30	87.02	103601
2023-01-05	86.71	87.53	85.66	86.54	67416
2023-01-06	87.26	89.45	87.26	89.12	61330
2023-01-09	89.36	90.09	88.29	88.60	110393
2023-01-10	88.56	90.48	88.55	90.47	169140
2023-01-11	90.93	91.79	90.68	91.65	59256
2023-01-12	92.30	93.93	92.00	93.90	73561
2023-01-13	92.83	94.97	92.83	94.30	71455
2023-01-17	93.87	94.76	92.96	93.60	70576
2023-01-18	93.55	94.73	93.11	93.83	99172
2023-01-19	92.96	93.20	91.55	91.76	83630
2023-01-20	92.51	94.84	92.25	93.33	113184
2023-01-23	93.31	93.51	92.31	93.01	39644
2023-01-24	92.54	95.03	92.30	94.29	55455
2023-01-25	93.73	93.73	92.09	92.98	49871
2023-01-26	93.71	94.35	92.33	94.34	52071
2023-01-27	93.75	95.47	93.75	94.23	48006
2023-01-30	93.37	94.80	93.37	93.66	39468
2023-01-31	94.07	98.60	93.70	98.44	195116
2023-02-01	97.99	100.64	97.56	99.22	147322
2023-02-02	99.45	101.15	99.45	99.91	104162
2023-02-03	98.92	101.42	98.92	99.73	85929
2023-02-06	99.92	100.79	98.94	99.74	97570
2023-02-07	98.74	101.46	98.29	101.05	99871
2023-02-08	100.01	101.40	99.43	99.60	64390
2023-02-09	99.00	101.52	87.75	93.48	284241
2023-02-10	93.44	96.23	92.85	95.19	114709
2023-02-13	95.30	96.50	94.55	95.99	78470
2023-02-14	95.49	95.82	94.15	94.17	59182
2023-02-15	93.54	95.74	93.54	95.56	53877
2023-02-16	94.17	97.39	93.65	96.08	95044
2023-02-17	97.03	98.30	96.17	97.90	90858
2023-02-21	96.95	96.95	93.03	93.33	88097
2023-02-22	93.66	95.50	93.32	94.01	111712
2023-02-23	94.66	94.66	92.61	92.72	58675
2023-02-24	91.54	93.11	90.77	92.32	64904
2023-02-27	93.42	94.12	92.40	92.59	53075
2023-02-28	92.54	94.30	92.54	93.19	85927
2023-03-01	92.91	94.81	92.91	93.69	50173
2023-03-02	93.03	94.41	92.92	94.33	51697
2023-03-03	94.91	95.41	93.56	94.75	52330
2023-03-06	94.60	94.88	90.76	91.41	119112
2023-03-07	91.83	92.39	90.60	92.03	83156
2023-03-08	92.48	93.00	91.61	92.56	78327
2023-03-09	93.01	93.59	90.92	91.07	77041
2023-03-10	90.77	90.77	87.85	88.58	93035
2023-03-13	86.91	88.53	86.56	87.17	72439
2023-03-14	89.70	90.41	88.44	89.82	88453
2023-03-15	87.46	88.50	85.50	87.00	98714
2023-03-16	85.76	89.51	85.68	88.87	87207
2023-03-17	88.13	88.70	86.44	87.26	362333
2023-03-20	88.19	89.96	88.19	88.47	91729
2023-03-21	90.15	91.49	88.98	89.44	120576
2023-03-22	89.60	90.38	87.89	88.01	73338
2023-03-23	88.31	89.54	86.88	88.67	128559
2023-03-24	87.84	90.13	87.13	90.13	108845
2023-03-27	91.43	91.63	90.28	90.85	72762
2023-03-28	90.36	92.23	90.36	92.19	64680
2023-03-29	92.86	92.86	91.82	92.25	77819
2023-03-30	92.76	93.35	92.30	93.27	62418
2023-03-31	93.99	95.48	93.82	95.45	155975
2023-04-03	95.44	95.62	93.04	94.68	77042
2023-04-04	94.97	94.97	91.69	92.50	110972
2023-04-05	91.92	92.12	90.48	91.57	112852
2023-04-06	91.59	92.09	90.40	91.85	87315
2023-04-10	91.04	93.38	90.91	93.13	135112
2023-04-11	93.33	94.40	93.01	93.61	73400
2023-04-12	94.00	95.26	93.61	95.05	45152
2023-04-13	95.22	96.04	93.45	95.85	55568
2023-04-14	95.85	96.63	95.13	95.56	85520
2023-04-17	95.45	96.12	95.16	95.57	52331
2023-04-18	95.76	96.71	95.26	96.21	63593
2023-04-19	95.63	96.96	95.63	96.13	77316
2023-04-20	95.69	98.06	95.69	97.84	64219
2023-04-21	98.26	98.26	96.89	97.76	57063
2023-04-24	97.48	98.18	97.04	97.65	46586
2023-04-25	96.55	97.24	95.03	95.07	58673
2023-04-26	93.92	93.93	91.52	91.98	73148
2023-04-27	91.98	94.06	91.98	93.89	43284
2023-04-28	93.41	94.78	93.34	93.57	60239
2023-05-01	93.59	95.87	93.59	94.65	69725
2023-05-02	93.97	95.38	91.97	95.21	93864
2023-05-03	95.13	98.00	95.13	96.55	97316
2023-05-04	95.66	95.66	93.38	93.98	54945
2023-05-05	95.60	97.66	95.60	97.17	59557
2023-05-08	96.90	97.00	95.25	96.43	36346
2023-05-09	95.53	96.44	95.22	95.76	52260
2023-05-10	98.07	98.07	95.54	97.52	60828
2023-05-11	97.07	98.03	97.02	97.51	92456
2023-05-12	98.21	98.40	96.65	97.14	55921
2023-05-15	97.61	97.85	96.10	96.32	105301
2023-05-16	96.04	96.05	94.89	95.26	51851
2023-05-17	95.59	97.50	95.15	96.71	80790
2023-05-18	96.28	96.68	94.85	95.18	120097
2023-05-19	96.20	96.42	94.68	95.02	84231
2023-05-22	95.65	96.26	94.74	94.92	62148
2023-05-23	94.60	94.79	92.51	92.52	85617
2023-05-24	91.30	92.00	90.00	90.94	125654
2023-05-25	90.63	92.56	90.30	92.52	83703
2023-05-26	92.32	93.72	92.32	92.88	53689
2023-05-30	92.96	93.35	91.96	92.33	72692
2023-05-31	92.33	92.33	89.80	90.00	110674
2023-06-01	90.00	91.94	89.77	91.81	78080
2023-06-02	93.24	96.51	93.12	95.99	106245
2023-06-05	95.07	94.16	91.24	95.99	132915
2023-06-06	92.60	96.42	91.98	95.16	146748
2023-06-07	95.93	99.07	95.81	98.34	216886
2023-06-08	97.95	98.24	96.51	96.60	115673
2023-06-09	96.65	97.04	95.87	96.71	109396
2023-06-12	96.77	98.46	96.13	96.90	149195
2023-06-13	97.54	98.86	97.43	98.30	164024
2023-06-14	98.78	99.39	97.26	98.49	118179
2023-06-15	98.02	99.19	96.82	98.56	134697
2023-06-16	99.32	100.29	98.41	100.17	367603
2023-06-20	99.81	100.14	98.58	98.88	103651
2023-06-21	98.46	99.87	98.08	99.08	79754
2023-06-22	99.05	99.05	97.33	98.78	92358
2023-06-23	97.19	98.89	97.11	98.80	750098
2023-06-26	98.82	103.23	98.82	102.03	220814
2023-06-27	102.32	102.74	101.16	102.59	90743
2023-06-28	102.91	104.01	101.73	104.01	115434
2023-06-29	103.50	106.29	103.50	104.59	186988
2023-06-30	105.14	105.42	103.30	103.55	88444
2023-07-03	102.69	103.66	102.04	103.66	38177
2023-07-05	102.73	102.73	100.54	100.70	97293
2023-07-06	100.07	100.30	98.00	98.55	87929
2023-07-07	98.39	99.85	97.78	97.82	133196
2023-07-10	97.50	98.93	96.31	97.20	107701
2023-07-11	97.15	98.26	96.32	96.80	63700
2023-07-12	98.32	99.79	97.51	98.17	69622
2023-07-13	97.76	99.92	97.17	99.23	93181
2023-07-14	98.96	100.32	97.55	100.17	121771
2023-07-17	99.57	102.78	99.57	101.65	61005
2023-07-18	101.41	102.43	100.94	102.05	56899
2023-07-19	101.39	101.80	99.70	100.15	68532
2023-07-20	100.66	101.88	100.01	101.29	56898
2023-07-21	101.44	101.44	99.31	100.01	91967
2023-07-24	100.17	101.56	98.99	100.79	51197
2023-07-25	100.01	101.45	100.01	101.09	57786
2023-07-26	100.80	101.84	100.31	101.05	104519
2023-07-27	101.72	102.54	99.33	99.96	85297
2023-07-28	100.17	100.55	99.07	99.26	51688
2023-07-31	99.10	101.31	99.10	100.55	59903
2023-08-01	99.60	101.76	99.36	100.75	56322
2023-08-02	99.77	102.34	99.77	101.96	56987
2023-08-03	101.35	101.35	99.65	100.63	51225
2023-08-04	100.57	102.12	100.20	101.64	83774
2023-08-07	101.66	103.71	101.66	102.82	51804
2023-08-08	101.60	102.55	100.80	102.55	89545
2023-08-09	104.49	109.29	98.71	105.36	132124
2023-08-10	105.36	105.81	104.09	104.44	94643
2023-08-11	104.53	105.04	104.10	104.46	62649
2023-08-14	104.21	105.03	103.26	104.41	63676
2023-08-15	104.16	104.61	103.39	104.18	36571
2023-08-16	103.88	105.18	103.88	103.93	53788
2023-08-17	103.89	104.59	101.99	102.06	63202
2023-08-18	101.80	103.49	101.80	102.10	57160
2023-08-21	101.88	102.21	101.19	101.59	59284
2023-08-22	101.93	102.61	101.64	101.80	54363
2023-08-23	102.31	103.21	101.93	103.08	45711
2023-08-24	102.51	104.67	101.60	103.69	72697
2023-08-25	104.10	105.34	103.37	104.92	46045
2023-08-28	105.00	106.75	105.00	106.30	44608
2023-08-29	106.29	107.99	106.29	107.95	47290
2023-08-30	107.45	109.43	107.45	108.34	50086
2023-08-31	107.86	109.57	106.97	107.01	84660
2023-09-01	107.55	108.57	106.36	106.68	69361
2023-09-05	105.57	105.57	102.10	102.54	103569
2023-09-06	103.30	104.19	102.30	102.75	54479
2023-09-07	102.79	102.79	101.16	101.73	65552
2023-09-08	102.04	102.04	100.33	100.53	49194
2023-09-11	101.55	101.90	100.33	101.28	56784
2023-09-12	101.38	102.53	100.27	102.26	59431
2023-09-13	101.85	102.88	101.69	102.63	74007
2023-09-14	103.31	105.17	103.02	104.87	89645
2023-09-15	104.54	105.78	103.55	105.60	365040
2023-09-18	105.58	107.85	105.58	106.01	65214
2023-09-19	105.92	106.95	105.15	105.97	62649
2023-09-20	106.15	107.75	105.60	105.99	81442
2023-09-21	105.80	105.87	104.25	104.33	76141
2023-09-22	103.97	105.31	103.90	104.72	59540
2023-09-25	104.05	106.40	104.05	105.96	53062
2023-09-26	105.69	106.85	104.84	105.21	94477
2023-09-27	105.21	107.69	105.21	106.79	101435
2023-09-28	106.52	108.62	106.52	108.01	139742
2023-09-29	108.29	108.29	104.18	104.36	90675
2023-10-02	103.66	104.41	103.17	104.13	74901
2023-10-03	104.20	105.28	103.23	104.73	72186
2023-10-04	104.21	107.76	104.21	106.78	89339
2023-10-05	107.44	107.44	105.72	105.82	110461
2023-10-06	105.08	106.53	104.18	104.36	104986
2023-10-09	103.45	107.07	103.22	107.04	66935
2023-10-10	108.02	108.48	106.12	106.19	77877
2023-10-11	106.94	108.26	105.50	107.75	35791
2023-10-12	107.27	107.27	105.00	105.39	61640
2023-10-13	104.97	104.97	100.99	102.19	62435
2023-10-16	103.21	103.88	102.84	103.34	51156
2023-10-17	102.86	105.80	102.86	103.77	105075
2023-10-18	102.74	102.74	100.81	100.83	47650
2023-10-19	100.35	101.94	98.94	99.46	104340
2023-10-20	100.03	100.36	98.33	98.53	102188
2023-10-23	98.93	99.52	97.79	97.99	81417
2023-10-24	98.52	99.06	97.53	98.96	62672
2023-10-25	98.44	99.28	97.54	97.83	59636
2023-10-26	98.01	99.16	97.08	97.55	59004
2023-10-27	97.11	97.11	94.59	95.22	84300
2023-10-30	97.09	97.09	95.54	96.68	59342
2023-10-31	97.01	98.03	96.38	97.22	78999
2023-11-01	96.84	97.47	96.13	97.16	62643
2023-11-02	98.25	99.35	98.12	98.50	81008
2023-11-03	100.46	101.29	99.76	100.16	92298
2023-11-06	99.61	100.86	99.36	100.13	56581
2023-11-07	99.34	99.49	98.19	99.25	65270
2023-11-08	99.26	99.70	98.67	99.23	53230
2023-11-09	99.93	100.30	98.61	98.71	37960
2023-11-10	99.24	100.73	98.86	100.67	70735
2023-11-13	99.87	101.98	99.87	101.13	45059
2023-11-14	103.92	105.49	103.92	105.38	80385
2023-11-15	105.20	105.88	103.65	104.53	64241
2023-11-16	104.04	104.04	103.15	103.54	50802
2023-11-17	105.00	106.14	103.05	104.84	132001
2023-11-20	105.60	105.60	102.99	104.32	92609
2023-11-21	104.29	104.72	103.56	104.43	70365
2023-11-22	105.32	105.79	104.45	104.84	48864
2023-11-24	104.80	106.72	104.80	106.21	41750
2023-11-27	105.61	107.02	105.09	105.84	77609
2023-11-28	105.31	105.57	103.69	103.91	64483
2023-11-29	104.93	105.67	102.72	103.23	69449
2023-11-30	104.06	105.32	103.82	104.98	80504
2023-12-01	103.94	106.46	103.94	106.13	61970
2023-12-04	105.36	107.72	105.36	107.35	77981
2023-12-05	107.30	107.98	105.40	105.60	63456
2023-12-06	106.40	107.43	104.86	104.87	86596
2023-12-07	105.33	105.55	104.11	105.45	95584
2023-12-08	105.59	106.54	105.39	106.44	67878
2023-12-11	106.61	107.90	106.38	107.63	65818
2023-12-12	108.00	109.31	107.12	108.64	88696
2023-12-13	108.89	110.67	107.39	109.78	118387
2023-12-14	111.66	113.68	110.59	113.43	115077
2023-12-15	115.69	115.69	112.39	113.69	441810
2023-12-18	114.28	114.69	112.96	113.84	79266
2023-12-19	114.54	115.26	113.68	114.83	110686
2023-12-20	114.51	116.83	113.56	113.69	87735
2023-12-21	114.22	115.40	113.85	115.11	66823
2023-12-22	115.97	116.52	115.02	116.00	68322
2023-12-26	116.54	117.85	115.60	117.63	72631
2023-12-27	117.95	118.60	117.32	117.91	55453
2023-12-28	117.44	118.31	117.04	117.84	64261
2023-12-29	118.18	118.21	116.95	117.03	53712
2024-01-02	115.92	116.85	114.38	115.09	92149
2024-01-03	114.77	114.77	110.93	111.01	109106
2024-01-04	111.05	111.24	109.08	109.17	78697
2024-01-05	106.99	107.80	103.80	103.81	146119
2024-01-08	103.24	103.35	101.95	103.05	111535
2024-01-09	101.76	101.82	100.58	101.17	111659
2024-01-10	101.17	101.83	100.64	101.33	216571
2024-01-11	101.18	102.05	100.19	102.01	123228
2024-01-12	103.44	103.44	102.20	102.55	69262
2024-01-16	101.55	102.04	100.08	100.67	86971
2024-01-17	99.84	100.53	99.29	99.99	111499
2024-01-18	100.64	101.25	100.06	100.69	80423
2024-01-19	101.12	102.26	99.71	102.12	82313
2024-01-22	103.18	104.72	103.17	104.66	108163
2024-01-23	105.73	106.20	104.81	105.66	116059
2024-01-24	106.76	106.76	104.71	105.48	97295
2024-01-25	106.90	107.07	103.53	104.58	124110
2024-01-26	105.45	105.45	103.10	103.20	94569
2024-01-29	102.73	104.94	102.18	104.92	98313
2024-01-30	104.43	105.20	104.42	104.50	46652
2024-01-31	104.81	104.81	101.49	101.87	103125
2024-02-01	102.90	103.82	101.82	103.54	97299
2024-02-02	102.18	105.08	102.18	104.92	121287
2024-02-05	103.69	103.90	102.25	102.25	61724
2024-02-06	101.66	103.21	101.66	102.99	71096
2024-02-07	103.07	103.66	102.36	102.69	111286
2024-02-08	102.30	103.85	101.40	103.84	171581
2024-02-09	102.16	102.66	97.66	97.74	232079
2024-02-12	98.05	100.68	97.98	100.13	176913
2024-02-13	97.62	98.90	96.69	97.51	149389
2024-02-14	98.80	100.24	97.70	100.19	105004
2024-02-15	100.69	103.96	100.69	103.76	155754
2024-02-16	103.51	105.44	102.88	104.76	178280
2024-02-20	103.34	104.41	101.88	102.30	216761
2024-02-21	102.08	103.12	102.08	102.22	129418
2024-02-22	101.89	102.98	101.47	101.84	84440
2024-02-23	102.11	103.20	101.49	102.70	149288
2024-02-26	102.19	103.15	101.88	102.50	81513
2024-02-27	102.68	102.86	101.19	101.47	85279
2024-02-28	100.77	102.56	100.77	101.55	120044
2024-02-29	102.78	102.84	101.60	101.89	124815
2024-03-01	101.70	101.99	101.16	101.29	105928
2024-03-04	101.30	101.82	100.50	100.69	94945
2024-03-05	100.15	100.65	98.69	99.11	122326
2024-03-06	100.10	100.79	99.55	100.14	131995
2024-03-07	100.94	101.67	100.24	100.70	114002
2024-03-08	101.59	101.79	100.25	100.43	95360
2024-03-11	99.84	100.36	99.55	100.15	73551
2024-03-12	99.65	99.95	98.32	99.04	103065
2024-03-13	98.75	102.59	98.75	101.35	280476
2024-03-14	100.90	100.90	98.04	98.62	111450
2024-03-15	98.21	100.87	97.64	100.82	299174
2024-03-18	100.67	101.00	98.70	98.83	119263
2024-03-19	98.93	100.64	98.93	100.41	93688
2024-03-20	100.02	101.74	99.76	101.16	320231
2024-03-21	102.04	103.87	101.86	103.76	222833
2024-03-22	104.41	104.41	102.79	103.06	124501
2024-03-25	103.05	103.39	102.17	102.54	81195
2024-03-26	102.83	103.67	102.05	103.34	198883
2024-03-27	104.25	106.00	104.25	105.86	192680
2024-03-28	106.59	107.36	105.37	107.05	209015
2024-04-01	107.05	107.05	103.44	103.62	92716
2024-04-02	102.82	103.31	102.24	103.08	162047
2024-04-03	102.24	105.13	102.24	104.60	209642
2024-04-04	105.56	105.77	103.38	104.00	103880
2024-04-05	103.92	105.20	101.94	103.53	112626
2024-04-08	104.08	104.64	103.45	104.42	109072
2024-04-09	104.59	104.77	103.61	104.55	74310
2024-04-10	102.21	102.90	101.00	102.23	123652
2024-04-11	102.29	104.18	102.03	103.79	86390
2024-04-12	102.87	102.87	101.10	101.50	85367
2024-04-15	102.32	102.53	100.00	100.22	134014
2024-04-16	99.50	100.42	98.44	98.88	192409
2024-04-17	99.48	100.02	97.11	97.26	134770
2024-04-18	97.38	99.46	97.36	98.68	229614
2024-04-19	98.77	101.21	98.77	100.92	201831
2024-04-22	101.22	102.38	100.84	101.72	153785
2024-04-23	102.06	104.81	101.95	104.62	166498
2024-04-24	103.77	105.05	103.77	104.28	173570
2024-04-25	103.09	104.28	102.54	104.28	109952
2024-04-26	104.13	105.44	104.13	105.34	92317
2024-04-29	105.93	106.55	104.02	104.06	241412
2024-04-30	103.02	104.19	101.32	101.45	147730
2024-05-01	101.68	103.50	101.68	102.17	173315
2024-05-02	103.20	105.59	102.49	105.48	195844
2024-05-03	107.16	107.72	105.53	107.28	129714
2024-05-06	108.09	109.41	107.61	107.90	105895
2024-05-07	108.02	109.55	107.42	109.15	136578
2024-05-08	108.18	109.66	108.11	109.44	188109
2024-05-09	109.80	112.45	109.80	111.45	130886
2024-05-10	109.64	110.35	103.50	105.00	239991
2024-05-13	106.26	107.55	104.67	104.69	189289
2024-05-14	106.22	106.22	104.27	104.99	123492
2024-05-15	105.69	107.37	104.94	107.30	89725
2024-05-16	106.74	108.17	106.36	108.16	90412
2024-05-17	108.67	109.63	108.28	109.08	62127
2024-05-20	108.85	110.53	108.85	110.36	91794
2024-05-21	109.75	110.91	109.75	110.68	135996
2024-05-22	110.61	112.06	109.86	111.20	85068
2024-05-23	111.02	111.08	108.66	109.20	89928
2024-05-24	110.04	110.04	108.70	109.82	119921
2024-05-28	110.61	110.94	106.95	108.16	82273
2024-05-29	106.70	108.47	106.22	107.94	111553
2024-05-30	108.76	109.93	107.95	108.10	76611
2024-05-31	109.17	109.32	108.12	109.13	145447
2024-06-03	109.81	109.85	107.00	107.74	101579
2024-06-04	106.75	107.64	106.75	107.32	91246
2024-06-05	108.20	108.66	106.82	108.44	69713
2024-06-06	107.54	107.99	106.81	107.36	58768
2024-06-07	106.59	106.79	105.89	106.02	68982
2024-06-10	105.05	106.11	104.51	105.64	90371
2024-06-11	104.82	105.44	103.90	105.40	91741
2024-06-12	108.29	109.62	107.67	107.86	72359
2024-06-13	107.11	107.73	104.75	107.67	145337
2024-06-14	106.12	106.12	103.43	104.05	89667
2024-06-17	103.40	105.58	103.40	105.10	79034
2024-06-18	104.99	105.78	104.14	104.54	80185
2024-06-20	103.63	104.74	103.01	103.10	64763
2024-06-21	103.17	104.00	102.43	103.96	335075
2024-06-24	104.57	104.95	103.85	103.86	119214
2024-06-25	103.43	104.62	102.73	104.29	85108
2024-06-26	103.58	105.08	103.26	105.06	148975
2024-06-27	105.50	105.67	104.24	104.68	71357
2024-06-28	105.81	106.57	104.04	105.04	394288
2024-07-01	105.25	105.74	101.42	102.11	106978
2024-07-02	102.37	104.86	102.37	103.95	90155
2024-07-03	104.56	104.99	103.69	104.11	26465
2024-07-05	103.25	103.45	101.98	102.87	65757
2024-07-08	103.63	104.26	102.55	102.66	165257
2024-07-09	102.96	106.93	102.96	106.84	350400
2024-07-10	107.39	109.99	106.98	109.48	189624
2024-07-11	111.72	114.38	110.12	114.00	188974
2024-07-12	115.22	117.17	115.03	117.00	185601
2024-07-15	117.68	119.37	116.60	117.53	362456
2024-07-16	118.71	121.30	117.52	120.76	307730
2024-07-17	119.90	122.30	119.88	120.14	235000
2024-07-18	119.03	121.39	118.21	118.58	165785
2024-07-19	118.43	118.76	116.30	117.92	129788
2024-07-22	118.82	120.67	117.10	120.48	97934
2024-07-23	119.64	123.86	119.64	122.64	115542
2024-07-24	121.74	122.98	120.10	120.20	106555
2024-07-25	120.89	124.57	120.89	122.21	188587
2024-07-26	124.04	125.10	122.70	124.30	156655
2024-07-29	123.98	124.82	120.49	121.41	194190
2024-07-30	122.32	122.82	120.39	121.64	139247
2024-07-31	122.14	125.54	121.69	122.96	147416
2024-08-01	122.48	123.45	116.89	118.22	133848
2024-08-02	113.85	115.08	112.50	114.27	84456
2024-08-05	108.70	113.00	108.70	112.02	155419
2024-08-06	111.66	114.68	111.66	112.76	96871
2024-08-07	113.97	115.25	112.18	112.22	153493
2024-08-08	111.06	116.59	111.06	116.17	111980
2024-08-09	116.18	117.21	114.71	116.49	73988
2024-08-12	116.36	116.65	115.19	115.95	127594
2024-08-13	117.08	119.70	116.52	118.80	104207
2024-08-14	119.25	119.25	117.41	118.55	77254
2024-08-15	121.46	122.46	120.12	121.95	115552
2024-08-16	121.88	123.94	120.98	121.29	129432
2024-08-19	121.36	122.83	120.63	121.23	74045
2024-08-20	120.69	120.69	118.21	118.31	78429
2024-08-21	119.06	119.84	118.08	119.12	82351
2024-08-22	118.81	119.96	117.69	117.83	56475
2024-08-23	119.05	120.88	118.24	119.87	85446
2024-08-26	120.77	121.79	119.32	119.34	88759
2024-08-27	119.29	119.29	118.02	118.29	41684
2024-08-28	117.61	119.13	117.61	117.80	48987
2024-08-29	118.86	119.57	117.85	118.44	62257
2024-08-30	118.65	119.95	117.97	119.91	92441
2024-09-03	118.41	118.41	114.23	114.62	91665
2024-09-04	114.46	115.00	113.30	114.44	61380
2024-09-05	115.06	115.49	113.74	115.00	85732
2024-09-06	115.38	116.29	114.30	114.87	124376
2024-09-09	114.79	115.66	113.74	114.93	93552
2024-09-10	115.52	115.69	114.24	115.49	85613
2024-09-11	114.62	117.74	113.85	116.71	142340
2024-09-12	117.26	118.40	115.96	117.87	55054
2024-09-13	119.59	120.74	118.95	119.81	53099
2024-09-16	120.70	120.70	118.96	120.65	51797
2024-09-17	121.90	123.24	120.82	122.71	91046
2024-09-18	122.38	127.01	121.15	123.50	126940
2024-09-19	126.87	126.87	123.51	125.38	86682
2024-09-20	125.54	125.61	124.06	125.01	424361
2024-09-23	125.00	126.61	124.45	126.00	94727
2024-09-24	126.54	126.90	124.91	124.92	116351
2024-09-25	125.25	126.02	123.26	124.57	117117
2024-09-26	126.27	127.12	125.02	126.37	104862
2024-09-27	128.62	130.89	126.96	128.40	104757
2024-09-30	127.65	129.16	127.08	128.98	77447
2024-10-01	128.45	128.70	125.72	127.77	72329
2024-10-02	127.20	128.39	126.74	127.11	47777
2024-10-03	126.50	126.68	124.66	125.21	78255
2024-10-04	127.54	127.54	124.52	124.94	103889
2024-10-07	123.96	124.69	122.53	123.12	153139
2024-10-08	123.75	123.86	122.20	122.39	94823
2024-10-09	121.90	123.66	121.90	122.60	80721
2024-10-10	121.14	121.14	119.57	120.68	99424
2024-10-11	120.29	124.89	120.29	124.85	80535
2024-10-14	124.26	125.18	124.21	124.68	40235
2024-10-15	124.72	127.31	124.72	124.96	113134
2024-10-16	126.18	129.15	126.08	128.99	138263
2024-10-17	128.68	128.68	126.98	127.89	65985
2024-10-18	128.41	128.41	126.14	126.20	56042
2024-10-21	127.44	127.53	125.99	127.26	97966
2024-10-22	127.18	128.75	126.37	127.49	116004
2024-10-23	126.57	127.60	126.57	127.50	69546
2024-10-24	127.24	129.31	126.20	128.84	92236
2024-10-25	129.42	130.69	128.67	130.00	105267
2024-10-28	130.73	131.26	129.29	130.07	98140
2024-10-29	128.76	130.62	128.59	128.88	166809
2024-10-30	128.18	131.07	128.18	129.53	71853
2024-10-31	128.69	128.81	125.53	125.54	100462
2024-11-01	126.90	128.59	125.45	127.99	94663
2024-11-04	127.50	130.03	127.50	128.21	62495
2024-11-05	127.73	131.58	127.10	130.67	83576
2024-11-06	140.43	147.80	140.43	142.65	242672
2024-11-07	142.83	143.31	139.59	140.75	177751
2024-11-08	141.70	144.30	141.70	141.96	205092
2024-11-11	144.04	146.66	143.93	145.17	117944
2024-11-12	145.33	147.16	143.47	144.01	176698
2024-11-13	145.44	147.31	142.85	143.31	93330
2024-11-14	144.37	145.99	138.96	140.00	282893
2024-11-15	151.05	154.00	139.12	144.30	304666
2024-11-18	144.87	146.11	142.88	145.47	148497
2024-11-19	143.90	147.36	143.20	146.25	172728
2024-11-20	146.27	147.05	144.56	146.99	93965
2024-11-21	148.33	150.21	148.00	148.52	105865
2024-11-22	149.05	150.76	148.27	148.94	128925
2024-11-25	149.16	153.94	149.16	151.38	197353
2024-11-26	151.71	151.96	148.16	148.89	125460
2024-11-27	149.66	150.40	147.81	148.09	83768
2024-11-29	149.40	150.09	148.03	148.41	54872
2024-12-02	149.43	149.97	147.76	148.74	84757
2024-12-03	149.31	149.31	146.33	146.56	70528
2024-12-04	147.37	147.83	146.21	146.29	77984
2024-12-05	145.90	146.21	144.09	144.54	70635
2024-12-06	145.36	145.36	143.14	143.51	45503
2024-12-09	144.37	146.15	142.63	142.66	70052
2024-12-10	143.17	146.13	141.46	143.12	87010
2024-12-11	144.78	145.77	143.18	144.19	73999
2024-12-12	144.00	144.84	142.29	142.39	100415
2024-12-13	141.88	142.21	139.38	140.07	105951
2024-12-16	139.31	140.67	139.31	140.36	99535
2024-12-17	139.71	139.71	137.24	137.83	103035
2024-12-18	138.64	139.12	131.71	132.00	116767
2024-12-19	133.88	134.67	131.31	133.46	106802
2024-12-20	132.09	136.25	132.09	135.31	313514
2024-12-23	135.32	135.33	132.48	133.78	76033
2024-12-24	134.95	135.73	134.34	135.68	20686
2024-12-26	135.64	137.90	135.09	137.39	53765
2024-12-27	135.69	137.92	133.51	134.55	58043
2024-12-30	133.76	134.89	132.61	133.29	82881
2024-12-31	134.33	134.87	132.91	133.13	41961
2025-01-02	133.82	136.14	130.75	131.53	60397
2025-01-03	132.64	133.41	130.51	133.15	51886
2025-01-06	133.11	135.50	131.82	132.30	71770
2025-01-07	132.34	132.78	130.26	131.46	102299
2025-01-08	130.94	132.79	130.26	132.19	56952
2025-01-10	130.37	130.37	127.17	128.92	88827
2025-01-13	127.23	130.08	127.23	130.08	54082
2025-01-14	130.73	132.87	130.73	132.60	60164
2025-01-15	135.36	135.74	131.79	132.83	86408
2025-01-16	133.14	134.01	132.21	133.86	134803
2025-01-17	135.12	136.38	133.23	134.06	73695
2025-01-21	135.27	137.87	135.27	136.05	104620
2025-01-22	135.62	137.54	134.37	134.82	133023
2025-01-23	134.69	137.30	133.86	134.85	109372
2025-01-24	134.86	134.86	131.54	132.05	102876
2025-01-27	132.00	132.75	130.22	131.12	138693
2025-01-28	131.64	131.66	130.28	130.92	65531
2025-01-29	131.19	132.20	129.68	131.01	73766
2025-01-30	132.50	134.04	132.14	133.35	82330
2025-01-31	133.04	133.97	132.06	132.74	97141
2025-02-03	130.81	132.18	128.59	130.77	80139

Explore More About ESE

Coins representing dividend payouts and trends

ESE Dividend History

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

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

ESE Stock Split History

Discover ESCO Technologies Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ESE Historical Prices

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

Web Analytics