JBSS Historical Prices

Summary

Key Stock Metrics

68.79

(February 7, 2025)

52-Week Low

105.63

(July 31, 2024)

52-Week High

127.26

(June 23, 2023)

All-Time High

68.94

(February 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-11-03	17.50	17.50	17.50	17.50	100
1992-11-04	17.88	18.25	17.50	17.63	13100
1992-11-05	17.50	17.50	17.50	17.50	10100
1992-11-06	17.75	17.75	17.50	17.50	10600
1992-11-09	18.25	18.25	17.88	17.88	900
1992-11-10	17.50	18.25	17.50	18.25	6900
1992-11-11	17.75	18.25	17.75	17.75	1200
1992-11-12	18.00	18.25	18.00	18.25	2200
1992-11-13	17.75	17.88	17.75	17.75	6300
1992-11-16	17.75	17.75	17.75	17.75	200
1992-11-17	17.75	17.75	17.25	17.25	12900
1992-11-18	17.50	17.50	17.50	17.50	200
1992-11-19	17.50	17.50	17.50	17.50	300
1992-11-20	17.50	17.50	16.75	16.75	1300
1992-11-23	17.13	17.50	17.13	17.50	4000
1992-11-24	17.50	17.50	17.50	17.50	2000
1992-11-25	17.25	17.25	17.25	17.25	300
1992-11-30	17.13	17.50	16.75	16.75	3100
1992-12-01	17.50	18.25	17.50	18.00	19200
1992-12-02	18.25	18.25	17.75	17.75	1100
1992-12-03	18.25	18.25	17.75	17.75	28000
1992-12-04	17.75	18.50	17.75	18.00	3200
1992-12-07	18.50	18.50	17.75	17.75	2500
1992-12-08	18.25	18.75	18.25	18.25	9700
1992-12-09	18.25	18.75	18.25	18.63	31600
1992-12-10	18.50	18.50	18.00	18.00	16100
1992-12-11	18.13	18.13	18.00	18.00	4900
1992-12-14	17.75	18.25	17.75	17.75	5700
1992-12-15	18.25	18.25	17.50	17.50	500
1992-12-16	18.00	18.00	17.50	17.50	5500
1992-12-17	18.25	18.25	17.50	17.50	44000
1992-12-18	17.50	17.50	17.50	17.50	700
1992-12-21	17.50	17.63	17.50	17.63	600
1992-12-22	17.50	17.50	16.25	17.00	14900
1992-12-23	16.50	17.75	16.50	17.75	18900
1992-12-24	17.25	18.00	17.25	17.88	5600
1992-12-28	17.25	17.25	17.00	17.25	17800
1992-12-29	17.00	17.75	17.00	17.38	13900
1992-12-30	17.25	18.25	17.25	17.75	17200
1992-12-31	17.50	17.50	17.00	17.00	16600
1993-01-04	16.75	17.50	16.75	17.50	7200
1993-01-05	16.75	17.38	16.75	17.38	47000
1993-01-06	17.50	17.50	16.88	17.50	17100
1993-01-07	16.75	16.75	16.75	16.75	5100
1993-01-08	16.75	17.50	16.75	16.75	4300
1993-01-11	16.88	17.00	16.88	17.00	10000
1993-01-12	17.00	17.13	16.75	16.75	41000
1993-01-13	16.75	17.50	16.75	16.75	3000
1993-01-14	16.75	17.25	16.75	17.00	14500
1993-01-15	16.88	17.00	16.88	17.00	156400
1993-01-18	17.50	18.00	16.75	16.75	47700
1993-01-19	17.50	17.50	17.00	17.00	12500
1993-01-20	17.50	17.50	16.75	16.75	500
1993-01-21	16.75	17.50	16.75	17.50	2300
1993-01-22	17.50	17.50	17.00	17.50	1900
1993-01-25	16.75	17.50	16.75	17.50	500
1993-01-26	16.75	17.50	16.75	17.50	4800
1993-01-27	17.50	17.50	17.00	17.00	2700
1993-01-28	17.50	17.50	17.00	17.50	17900
1993-01-29	17.00	17.25	17.00	17.00	2800
1993-02-01	17.50	17.50	17.50	17.50	900
1993-02-02	16.75	17.25	16.75	17.25	2000
1993-02-03	17.50	17.50	16.75	17.00	4600
1993-02-04	16.75	17.00	16.25	16.50	17000
1993-02-05	16.50	16.50	16.00	16.00	9600
1993-02-08	15.75	16.50	15.75	16.25	6900
1993-02-09	15.75	16.50	15.75	16.00	4700
1993-02-10	16.50	16.50	16.00	16.00	25600
1993-02-11	16.00	16.25	15.50	15.75	86000
1993-02-12	15.75	16.25	15.50	15.88	4200
1993-02-16	16.25	16.25	15.25	15.25	11000
1993-02-17	16.00	16.00	15.38	15.75	7100
1993-02-18	16.00	16.00	13.75	14.75	119300
1993-02-19	15.00	15.00	14.00	14.13	13300
1993-02-22	14.75	15.00	14.25	15.00	107800
1993-02-23	15.50	15.50	15.00	15.00	10500
1993-02-24	15.25	15.50	14.75	15.50	10200
1993-02-25	16.00	16.25	15.25	16.25	13500
1993-02-26	16.25	16.25	16.25	16.25	7400
1993-03-01	15.25	16.00	15.25	16.00	3400
1993-03-02	15.25	16.25	15.25	16.25	5300
1993-03-03	15.25	16.25	15.25	16.25	4900
1993-03-04	16.13	16.25	14.75	15.50	104800
1993-03-05	15.75	15.75	15.25	15.75	23000
1993-03-08	15.75	15.75	15.25	15.63	104400
1993-03-09	16.00	16.00	15.75	16.00	7100
1993-03-10	16.00	16.00	15.25	15.38	2200
1993-03-11	15.50	16.00	15.25	15.75	14300
1993-03-12	15.75	15.75	15.75	15.75	700
1993-03-16	15.75	15.75	15.63	15.63	6200
1993-03-17	15.75	15.75	15.25	15.75	1500
1993-03-18	16.00	16.00	15.00	15.88	1900
1993-03-19	16.00	16.00	16.00	16.00	3100
1993-03-22	15.25	16.00	15.25	15.75	5400
1993-03-23	15.75	16.00	15.50	15.50	41600
1993-03-24	15.50	16.00	15.50	16.00	5800
1993-03-25	15.50	16.00	15.50	16.00	2400
1993-03-26	16.00	16.00	15.25	15.25	10000
1993-03-29	15.00	15.75	15.00	15.25	7500
1993-03-30	15.00	15.75	15.00	15.75	17800
1993-03-31	15.50	15.50	15.00	15.50	96100
1993-04-01	15.00	15.50	15.00	15.00	12800
1993-04-02	15.00	15.50	15.00	15.13	11500
1993-04-05	15.50	15.50	14.00	14.00	48300
1993-04-06	14.00	14.75	13.25	13.63	39100
1993-04-07	13.75	14.00	13.25	13.75	11800
1993-04-08	13.50	14.00	13.50	14.00	16700
1993-04-12	14.00	14.25	13.50	14.00	43500
1993-04-13	14.25	14.50	13.75	14.38	61800
1993-04-14	14.50	15.00	14.50	14.75	31500
1993-04-15	14.88	15.00	14.88	15.00	7800
1993-04-19	15.25	15.25	14.50	15.00	6600
1993-04-20	15.50	15.50	15.50	15.50	700
1993-04-22	14.75	15.00	14.75	15.00	23400
1993-04-23	15.00	15.00	14.75	15.00	1400
1993-04-26	14.25	14.50	14.25	14.38	10400
1993-04-27	14.25	14.50	14.00	14.25	1131400
1993-04-28	14.25	14.75	14.25	14.75	202000
1993-04-29	14.25	14.75	14.25	14.50	73800
1993-04-30	14.25	14.50	14.25	14.50	71400
1993-05-03	14.25	14.50	14.25	14.38	114500
1993-05-04	14.25	14.50	14.25	14.25	26700
1993-05-05	14.50	14.50	14.25	14.38	41200
1993-05-06	14.25	14.50	14.25	14.50	41900
1993-05-07	14.50	14.50	14.25	14.38	10400
1993-05-10	14.50	14.75	14.25	14.50	63000
1993-05-11	14.25	14.75	14.25	14.75	28700
1993-05-12	14.25	14.75	14.25	14.50	28800
1993-05-13	14.50	14.75	14.25	14.75	11000
1993-05-14	14.50	14.75	14.25	14.75	6800
1993-05-17	14.75	14.75	14.25	14.25	16200
1993-05-18	14.50	14.75	14.25	14.75	93800
1993-05-19	14.75	14.75	14.25	14.50	5400
1993-05-20	14.75	14.75	14.25	14.50	18100
1993-05-21	14.25	14.75	14.25	14.75	49000
1993-05-24	14.75	14.75	14.25	14.25	6800
1993-05-25	14.25	15.00	14.25	14.50	15000
1993-05-26	14.25	15.00	14.25	14.25	10500
1993-05-27	14.25	15.00	14.25	14.50	23100
1993-05-28	14.50	15.25	14.50	15.00	76100
1993-06-01	15.00	15.25	14.50	15.25	41100
1993-06-02	15.25	15.25	14.75	15.25	51000
1993-06-03	14.75	15.00	14.50	14.50	74300
1993-06-04	15.00	15.00	14.50	15.00	92900
1993-06-07	15.00	15.00	14.50	14.50	17400
1993-06-08	14.75	15.00	14.00	14.50	24000
1993-06-09	14.50	14.75	14.25	14.75	7700
1993-06-10	14.75	14.75	14.25	14.75	1800
1993-06-11	14.25	15.00	14.25	14.38	14300
1993-06-14	14.25	14.75	14.25	14.38	30100
1993-06-15	14.25	14.75	14.25	14.63	220500
1993-06-16	14.75	14.75	14.25	14.75	42100
1993-06-17	14.75	15.00	14.50	14.50	37300
1993-06-18	15.00	15.25	14.50	14.75	48100
1993-06-21	15.25	15.25	14.50	14.50	4100
1993-06-22	15.25	15.25	14.50	14.63	52100
1993-06-23	14.75	15.25	14.75	15.25	27200
1993-06-24	15.25	15.50	14.75	15.50	31700
1993-06-25	15.50	15.50	15.00	15.50	14700
1993-06-28	15.00	15.50	14.75	14.75	37600
1993-06-29	15.00	15.00	14.25	14.63	161900
1993-06-30	14.50	15.00	14.50	14.75	82900
1993-07-01	14.63	15.00	14.25	14.25	37400
1993-07-02	14.38	14.75	14.00	14.13	10400
1993-07-06	14.00	14.50	14.00	14.00	9900
1993-07-07	14.75	14.75	14.00	14.00	10900
1993-07-08	14.00	14.75	14.00	14.25	12700
1993-07-09	14.00	14.75	14.00	14.00	11000
1993-07-12	14.25	14.75	14.00	14.25	10600
1993-07-13	14.00	14.50	13.75	13.75	18800
1993-07-14	13.75	14.50	13.75	14.25	15600
1993-07-15	14.25	14.25	13.50	14.00	7700
1993-07-16	13.75	14.25	13.50	13.75	18400
1993-07-19	14.25	14.25	13.50	14.00	9100
1993-07-20	14.25	14.50	14.00	14.00	14700
1993-07-21	14.50	14.50	14.00	14.25	10800
1993-07-22	14.25	14.75	14.25	14.25	5700
1993-07-23	14.25	14.75	14.25	14.75	5500
1993-07-26	14.25	14.75	14.25	14.63	38400
1993-07-27	14.75	14.75	14.25	14.75	5300
1993-07-28	14.25	14.63	14.00	14.63	37400
1993-07-29	14.75	14.75	14.00	14.25	23500
1993-07-30	14.00	14.75	14.00	14.00	2700
1993-08-02	14.00	14.75	14.00	14.00	3300
1993-08-03	14.50	14.50	14.00	14.00	5000
1993-08-04	14.50	14.75	14.00	14.00	29300
1993-08-05	14.00	14.50	13.75	14.50	30300
1993-08-06	13.75	14.25	13.75	14.25	6300
1993-08-09	14.50	14.50	13.75	13.75	14000
1993-08-10	13.75	14.50	13.75	13.75	17800
1993-08-11	14.00	14.50	13.75	13.75	8100
1993-08-12	14.50	14.50	13.75	14.50	3700
1993-08-13	13.75	14.50	13.75	13.75	4500
1993-08-16	13.75	14.50	13.75	13.88	1300
1993-08-17	14.00	14.50	13.75	13.75	18700
1993-08-18	14.50	14.50	13.75	14.50	12100
1993-08-19	14.13	14.13	13.75	13.75	43000
1993-08-20	13.75	14.25	13.75	14.25	26300
1993-08-23	14.00	15.00	14.00	15.00	100000
1993-08-24	15.00	15.75	15.00	15.50	34400
1993-08-25	15.00	15.75	15.00	15.25	32200
1993-08-26	15.75	15.75	15.25	15.50	39700
1993-08-27	15.75	16.00	15.25	16.00	90000
1993-08-30	15.50	16.00	15.50	16.00	2600
1993-08-31	16.00	16.00	15.50	15.75	31600
1993-09-01	15.88	16.25	15.50	15.75	23800
1993-09-02	16.50	16.50	15.75	16.50	1700
1993-09-03	16.50	16.50	15.75	16.50	3500
1993-09-07	15.75	16.50	15.75	15.75	34200
1993-09-08	16.00	16.00	15.75	15.88	4000
1993-09-09	16.50	16.50	15.75	15.75	53500
1993-09-10	15.75	16.50	15.75	16.50	3400
1993-09-13	16.50	16.50	15.75	15.75	3300
1993-09-14	15.75	15.75	15.75	15.75	1300
1993-09-15	16.50	16.50	15.75	16.25	14800
1993-09-16	15.75	16.25	15.75	16.00	34800
1993-09-17	16.25	16.25	15.75	16.13	2500
1993-09-20	15.75	16.13	15.75	16.00	9700
1993-09-21	16.25	16.25	15.75	15.75	4600
1993-09-22	15.75	16.25	15.75	16.00	38100
1993-09-23	16.00	16.25	15.75	15.75	13600
1993-09-24	15.75	16.25	15.75	16.25	23600
1993-09-27	15.75	16.50	15.75	15.75	2000
1993-09-28	16.25	16.50	15.75	16.50	42700
1993-09-29	16.00	16.50	16.00	16.00	6600
1993-09-30	16.00	16.75	16.00	16.75	50600
1993-10-01	16.00	16.75	16.00	16.75	10300
1993-10-04	16.00	16.75	16.00	16.00	66200
1993-10-05	16.00	16.75	16.00	16.50	4200
1993-10-06	16.00	16.75	16.00	16.00	1200
1993-10-07	16.00	16.38	16.00	16.00	201600
1993-10-08	16.00	16.75	16.00	16.00	6600
1993-10-11	16.00	16.75	16.00	16.50	191600
1993-10-12	16.00	16.75	16.00	16.00	13200
1993-10-13	16.75	16.75	16.25	16.75	8100
1993-10-14	16.00	16.50	15.75	15.75	15000
1993-10-15	15.75	16.25	15.75	15.75	13200
1993-10-18	15.75	16.00	15.25	15.38	11000
1993-10-19	15.25	15.75	15.00	15.00	31800
1993-10-20	15.00	15.25	14.50	14.50	85200
1993-10-21	14.50	15.25	14.50	15.00	78700
1993-10-22	15.25	15.25	14.50	14.50	6000
1993-10-25	15.25	15.25	14.50	15.25	9100
1993-10-26	14.88	15.25	14.50	15.25	12100
1993-10-27	14.75	15.00	14.25	14.75	60300
1993-10-28	15.00	15.00	14.25	14.38	9700
1993-10-29	15.00	15.00	14.50	14.75	40100
1993-11-01	14.50	15.00	14.50	14.75	4100
1993-11-02	14.25	14.50	14.00	14.25	46300
1993-11-03	14.50	14.50	14.00	14.00	3100
1993-11-04	14.25	14.50	14.00	14.00	7900
1993-11-05	14.50	14.50	14.00	14.25	62900
1993-11-08	14.75	15.00	14.25	15.00	17900
1993-11-09	14.63	15.25	14.50	15.25	104100
1993-11-10	15.25	15.25	14.50	14.88	8300
1993-11-11	14.50	15.25	14.50	15.25	33000
1993-11-12	15.50	15.50	15.50	15.50	2500
1993-11-15	15.50	15.75	14.75	15.75	4300
1993-11-16	15.75	15.75	14.75	14.75	13200
1993-11-17	15.00	15.75	15.00	15.00	13300
1993-11-18	15.38	15.75	15.00	15.38	45100
1993-11-19	15.75	15.75	15.00	15.13	3100
1993-11-22	15.00	15.75	15.00	15.25	15400
1993-11-23	15.00	15.38	15.00	15.38	11300
1993-11-24	15.00	15.63	15.00	15.50	23800
1993-11-26	15.00	15.00	15.00	15.00	400
1993-11-29	15.13	15.50	15.00	15.50	9700
1993-11-30	15.75	15.75	15.00	15.25	14500
1993-12-01	15.75	16.50	15.25	16.13	26500
1993-12-02	16.13	16.38	15.75	15.75	91500
1993-12-03	15.75	16.13	15.75	15.75	6900
1993-12-06	15.75	16.00	15.75	16.00	900
1993-12-07	15.75	16.00	15.75	15.75	8400
1993-12-08	15.75	16.50	15.75	16.25	108500
1993-12-09	15.75	16.50	15.75	16.00	6300
1993-12-10	16.38	16.50	15.88	16.50	1800
1993-12-13	16.00	16.00	15.75	15.75	400
1993-12-14	16.50	16.50	15.75	15.75	27600
1993-12-15	15.75	15.88	15.50	15.50	24100
1993-12-16	15.63	16.25	15.50	16.25	8300
1993-12-17	15.63	16.00	15.50	15.50	5400
1993-12-20	15.50	16.25	15.50	16.25	20800
1993-12-21	15.88	16.25	15.50	15.50	19000
1993-12-22	15.50	16.13	14.00	14.25	214300
1993-12-23	14.25	14.75	14.25	14.25	12400
1993-12-27	14.75	14.75	14.25	14.75	4000
1993-12-28	14.25	14.50	14.25	14.25	7600
1993-12-29	14.25	14.75	14.25	14.25	28400
1993-12-30	14.00	14.50	14.00	14.50	10900
1993-12-31	14.00	14.50	14.00	14.50	2900
1994-01-03	14.50	14.50	14.00	14.25	48200
1994-01-04	14.50	14.75	14.25	14.75	9000
1994-01-05	14.75	14.75	14.25	14.50	3500
1994-01-06	15.00	15.00	14.50	15.00	21100
1994-01-07	15.00	15.00	14.50	14.50	4000
1994-01-10	14.50	15.00	14.50	14.75	4500
1994-01-11	14.75	15.00	14.75	14.75	16500
1994-01-12	14.75	14.75	14.75	14.75	2900
1994-01-13	15.00	15.00	14.75	14.88	28800
1994-01-14	14.75	15.00	14.75	14.75	95800
1994-01-17	14.50	15.00	14.25	14.50	26500
1994-01-18	14.25	15.00	14.25	15.00	2200
1994-01-19	15.00	15.00	14.50	14.50	11300
1994-01-20	14.50	15.00	14.50	15.00	4100
1994-01-21	15.00	15.00	14.50	14.50	2700
1994-01-24	14.50	15.00	14.50	14.75	22400
1994-01-25	14.88	14.88	14.88	14.88	2900
1994-01-26	15.00	15.00	14.25	15.00	8300
1994-01-27	14.25	14.38	14.25	14.25	5000
1994-01-28	14.50	14.50	14.25	14.25	269600
1994-01-31	15.00	15.00	14.25	14.25	800
1994-02-01	15.00	15.00	14.25	14.25	96500
1994-02-02	14.75	14.75	14.00	14.50	4200
1994-02-03	14.00	14.75	14.00	14.75	164100
1994-02-04	14.50	14.75	14.00	14.25	21500
1994-02-07	14.00	14.75	14.00	14.00	12900
1994-02-08	14.50	14.50	13.75	14.25	32500
1994-02-09	14.50	14.50	13.75	14.00	6600
1994-02-10	14.50	14.75	14.25	14.50	25700
1994-02-11	14.75	14.75	14.50	14.50	58800
1994-02-14	14.50	14.75	14.50	14.75	24500
1994-02-15	14.50	15.00	14.50	15.00	61300
1994-02-16	14.75	15.25	14.75	15.00	12400
1994-02-17	15.25	15.25	14.75	14.75	17700
1994-02-18	15.50	15.50	14.75	14.75	8500
1994-02-23	14.50	14.50	11.50	12.00	92500
1994-02-24	10.00	10.25	9.75	10.25	349600
1994-02-25	10.25	10.25	9.75	10.00	112000
1994-02-28	10.50	10.50	9.75	10.50	44300
1994-03-01	10.50	11.00	10.00	11.00	155400
1994-03-02	10.75	11.00	10.25	10.50	14600
1994-03-03	11.00	11.00	10.50	10.63	143300
1994-03-04	10.75	11.00	10.50	10.50	61500
1994-03-07	11.00	11.50	10.75	11.50	26200
1994-03-08	11.75	12.50	11.25	12.00	84100
1994-03-09	12.50	12.50	11.75	12.13	27700
1994-03-10	11.75	12.50	11.75	11.75	35700
1994-03-11	11.75	12.13	11.75	11.75	7600
1994-03-14	12.50	12.50	11.75	12.00	700
1994-03-15	11.75	12.50	11.75	11.75	13900
1994-03-16	12.50	12.50	11.75	12.50	1800
1994-03-17	12.50	12.50	11.75	12.00	27700
1994-03-18	11.75	12.25	11.75	12.00	228400
1994-03-21	11.75	12.00	11.50	12.00	30200
1994-03-22	11.50	11.63	11.50	11.63	7000
1994-03-23	11.50	11.75	11.00	11.00	18700
1994-03-24	11.50	11.50	11.00	11.00	10800
1994-03-25	11.00	11.50	11.00	11.50	11900
1994-03-28	11.00	11.50	11.00	11.00	9400
1994-03-29	11.50	11.50	10.50	10.50	11000
1994-03-30	11.00	11.00	10.25	11.00	8100
1994-03-31	10.25	11.00	10.00	10.50	66600
1994-04-04	9.50	9.75	9.00	9.63	10600
1994-04-05	10.25	10.50	9.75	10.00	33800
1994-04-06	10.25	10.50	9.50	9.63	129800
1994-04-07	10.00	10.00	9.50	9.50	5800
1994-04-08	10.00	10.00	9.75	10.00	4500
1994-04-11	10.00	10.00	9.50	9.50	10100
1994-04-12	10.00	10.00	9.25	9.75	22900
1994-04-13	9.25	9.75	9.25	9.50	14000
1994-04-14	9.75	9.75	9.50	9.50	1400
1994-04-15	10.00	10.00	9.63	10.00	105300
1994-04-18	9.50	10.00	9.50	10.00	47700
1994-04-19	10.00	10.00	9.50	9.50	3900
1994-04-20	9.50	10.00	9.50	10.00	3000
1994-04-21	9.50	9.63	9.50	9.63	2500
1994-04-22	10.00	10.00	9.50	9.50	8700
1994-04-25	9.25	10.00	9.25	9.63	2400
1994-04-26	9.25	10.00	9.25	9.25	49000
1994-04-28	9.25	10.00	9.25	9.25	11000
1994-04-29	9.75	9.75	9.25	9.25	82500
1994-05-02	9.50	9.50	9.50	9.50	100
1994-05-03	8.88	9.50	8.75	9.50	84200
1994-05-04	8.75	9.50	8.75	9.50	8300
1994-05-05	8.75	9.50	8.75	9.50	500
1994-05-06	8.75	9.50	8.75	8.75	34900
1994-05-09	9.50	9.50	9.13	9.50	33600
1994-05-10	9.50	9.50	8.75	9.00	102700
1994-05-11	9.50	9.50	9.00	9.25	15500
1994-05-12	9.00	9.50	9.00	9.00	9300
1994-05-13	9.50	9.50	9.00	9.00	14600
1994-05-16	8.75	9.25	8.75	9.25	28300
1994-05-17	9.50	9.50	8.75	8.75	8300
1994-05-18	9.75	9.75	9.75	9.75	5700
1994-05-19	9.75	10.25	9.50	10.25	40000
1994-05-20	10.50	10.75	10.00	10.75	25200
1994-05-23	10.00	10.75	10.00	10.00	17000
1994-05-24	10.75	10.75	10.00	10.13	1800
1994-05-25	10.75	10.75	10.00	10.00	2400
1994-05-26	10.75	10.75	10.00	10.00	23000
1994-05-27	10.25	10.25	10.00	10.00	75900
1994-05-31	10.00	10.50	10.00	10.50	8500
1994-06-01	9.75	10.50	9.75	10.00	16200
1994-06-02	10.00	10.00	9.50	9.63	11600
1994-06-03	10.00	10.00	9.50	9.50	4600
1994-06-06	9.25	10.00	9.25	9.50	9500
1994-06-07	10.00	10.00	9.75	9.75	700
1994-06-08	9.25	9.75	9.25	9.50	900
1994-06-09	9.75	9.75	9.25	9.25	6400
1994-06-10	9.75	9.75	9.25	9.25	94700
1994-06-13	9.50	9.75	9.25	9.75	19300
1994-06-14	9.75	9.75	9.38	9.38	3900
1994-06-15	9.50	9.75	9.25	9.63	42800
1994-06-16	9.50	9.75	9.50	9.75	37100
1994-06-17	10.25	10.38	10.13	10.38	39500
1994-06-20	10.38	10.38	10.38	10.38	100
1994-06-21	9.75	10.25	9.50	9.63	35800
1994-06-22	10.00	10.25	9.88	10.25	62700
1994-06-23	9.50	10.00	9.50	10.00	14000
1994-06-24	9.75	9.88	9.50	9.75	53000
1994-06-27	9.75	9.88	9.75	9.88	32000
1994-06-28	10.00	10.00	9.50	9.50	5900
1994-06-29	9.50	9.50	9.50	9.50	1200
1994-06-30	10.00	10.00	9.50	9.88	51000
1994-07-01	9.50	10.00	9.50	9.88	65900
1994-07-05	9.50	9.81	9.50	9.50	10400
1994-07-06	9.75	9.88	9.50	9.88	38300
1994-07-07	9.50	10.25	9.50	10.25	101100
1994-07-08	9.75	10.38	9.75	10.00	19700
1994-07-11	10.00	10.38	10.00	10.38	25100
1994-07-12	10.75	10.75	10.13	10.50	58300
1994-07-13	10.50	10.75	10.50	10.50	8400
1994-07-14	10.25	10.25	10.25	10.25	200
1994-07-15	10.50	10.63	10.25	10.50	17500
1994-07-18	10.50	10.50	10.00	10.25	7800
1994-07-19	10.00	10.50	10.00	10.25	21700
1994-07-20	10.25	10.25	10.25	10.25	16000
1994-07-21	10.50	10.50	10.25	10.25	3000
1994-07-22	10.25	10.50	10.25	10.25	103800
1994-07-25	10.25	10.38	10.25	10.38	39400
1994-07-26	10.25	10.50	10.25	10.50	26600
1994-07-27	10.25	10.75	10.25	10.75	1400
1994-07-28	10.75	10.75	10.25	10.25	7300
1994-07-29	10.25	10.25	10.25	10.25	5600
1994-08-01	10.25	10.75	10.00	10.00	11300
1994-08-02	10.75	10.75	10.00	10.00	14300
1994-08-03	10.25	10.38	10.00	10.00	24900
1994-08-04	9.50	9.50	9.00	9.50	197400
1994-08-05	9.00	9.56	9.00	9.25	14200
1994-08-08	9.50	9.50	9.00	9.25	4700
1994-08-09	9.25	9.50	9.25	9.50	5200
1994-08-10	9.50	9.50	9.25	9.50	12700
1994-08-11	9.25	10.00	9.25	10.00	19300
1994-08-12	9.25	10.00	9.25	10.00	1700
1994-08-15	9.25	9.50	9.25	9.25	20600
1994-08-16	9.25	9.38	9.00	9.25	12400
1994-08-17	9.00	9.75	9.00	9.75	15000
1994-08-18	9.00	9.50	9.00	9.00	15500
1994-08-19	9.75	9.75	9.00	9.38	24500
1994-08-23	9.13	9.50	9.00	9.00	19600
1994-08-24	9.00	9.25	9.00	9.13	45300
1994-08-25	9.25	9.25	9.00	9.00	29700
1994-08-26	9.00	9.25	9.00	9.00	6600
1994-08-29	9.25	9.25	9.00	9.00	8000
1994-08-31	9.00	9.50	9.00	9.50	3100
1994-09-01	9.25	9.50	9.00	9.00	35900
1994-09-02	9.25	9.25	9.00	9.25	17900
1994-09-06	9.13	9.25	9.00	9.25	17500
1994-09-07	9.00	9.25	9.00	9.00	24900
1994-09-08	9.13	9.25	9.00	9.25	50100
1994-09-09	9.00	9.25	9.00	9.00	13600
1994-09-12	9.00	9.25	9.00	9.25	23300
1994-09-13	9.50	9.50	9.50	9.50	300
1994-09-14	9.00	9.00	9.00	9.00	1300
1994-09-15	9.50	9.50	9.00	9.00	4900
1994-09-16	9.00	9.25	8.88	9.00	30700
1994-09-19	8.75	9.25	8.75	8.88	3900
1994-09-20	9.25	9.25	9.25	9.25	900
1994-09-21	8.75	9.13	8.75	8.88	5900
1994-09-22	9.25	9.25	8.75	9.25	6700
1994-09-23	9.25	9.25	8.75	9.25	14600
1994-09-26	9.00	9.00	9.00	9.00	9500
1994-09-27	9.00	9.25	8.75	9.25	26900
1994-09-28	9.00	9.13	8.25	8.75	54700
1994-09-29	8.75	9.25	8.50	9.25	17400
1994-09-30	8.75	9.25	8.75	9.00	4800
1994-10-03	9.00	9.25	8.75	8.75	3000
1994-10-04	8.75	9.25	8.75	9.00	7400
1994-10-05	8.50	9.25	8.50	9.25	3300
1994-10-06	9.25	9.25	8.75	9.25	25000
1994-10-07	9.25	9.25	8.75	9.25	1700
1994-10-10	8.75	9.25	8.75	8.75	2700
1994-10-11	9.25	9.25	8.75	8.75	500
1994-10-12	8.75	9.25	8.75	8.75	7000
1994-10-13	8.75	9.25	8.25	8.38	60500
1994-10-14	8.25	8.63	8.25	8.63	900
1994-10-17	8.50	9.25	8.50	9.25	500
1994-10-18	8.50	9.25	8.50	8.50	30500
1994-10-19	8.50	8.50	8.50	8.50	800
1994-10-20	8.50	9.25	8.50	9.25	9100
1994-10-21	9.25	9.25	8.50	9.25	2800
1994-10-24	9.00	9.00	8.50	9.00	4600
1994-10-25	8.63	8.75	8.25	8.50	5700
1994-10-26	8.50	8.50	8.50	8.50	2000
1994-10-27	8.25	8.75	8.25	8.25	40300
1994-10-28	8.38	8.75	8.25	8.75	11600
1994-10-31	8.25	8.75	8.25	8.75	12300
1994-11-01	8.25	8.50	8.00	8.00	25700
1994-11-02	8.25	8.25	8.00	8.25	9700
1994-11-03	8.25	8.25	7.75	7.75	6800
1994-11-04	7.00	7.00	6.50	7.00	100000
1994-11-07	7.00	7.00	6.50	7.00	79300
1994-11-08	7.00	7.25	6.50	7.00	46100
1994-11-09	7.25	7.50	7.00	7.38	56200
1994-11-10	7.50	7.50	7.00	7.00	23100
1994-11-11	7.50	7.50	7.00	7.25	27600
1994-11-14	7.00	7.50	7.00	7.50	14000
1994-11-15	7.50	7.50	7.25	7.38	12300
1994-11-16	7.25	7.50	7.25	7.50	19200
1994-11-17	7.50	7.50	7.00	7.50	6300
1994-11-18	7.50	7.50	7.00	7.00	5900
1994-11-21	7.00	7.50	7.00	7.00	5000
1994-11-22	7.25	7.25	6.75	7.25	3900
1994-11-23	7.00	7.50	6.75	7.38	15600
1994-11-25	7.50	7.50	6.75	6.75	2600
1994-11-28	7.50	7.50	6.75	6.88	40100
1994-11-29	7.50	7.50	6.75	6.75	9500
1994-11-30	6.75	7.50	6.75	6.75	108100
1994-12-01	6.50	7.00	6.50	6.50	12100
1994-12-02	6.50	7.00	6.00	6.50	12700
1994-12-05	6.00	6.75	6.00	6.38	14000
1994-12-06	6.50	6.75	6.25	6.25	20700
1994-12-07	6.50	6.50	5.88	6.38	249200
1994-12-08	6.00	6.25	6.00	6.00	39400
1994-12-09	6.00	6.50	5.25	5.50	74000
1994-12-12	5.50	5.75	5.25	5.25	54000
1994-12-13	6.00	6.00	5.25	5.88	20600
1994-12-14	6.00	6.00	5.50	5.50	89800
1994-12-15	5.75	5.75	5.25	5.56	74700
1994-12-16	5.25	5.75	5.25	5.25	47300
1994-12-19	5.75	5.75	5.25	5.75	6900
1994-12-20	5.75	5.75	5.25	5.25	72000
1994-12-21	5.25	5.75	4.75	5.13	215700
1994-12-22	5.25	5.25	4.75	5.13	213000
1994-12-23	4.75	5.00	4.50	5.00	82700
1994-12-27	4.50	5.00	4.50	4.88	23700
1994-12-28	5.00	5.50	4.50	4.75	53600
1994-12-29	5.50	5.50	4.75	4.75	145100
1994-12-30	4.75	5.50	4.75	5.50	95300
1995-01-03	5.50	5.50	5.00	5.38	50800
1995-01-04	5.75	6.00	5.50	5.88	32400
1995-01-05	6.25	6.25	6.00	6.13	97900
1995-01-06	6.25	6.50	5.75	5.75	64500
1995-01-09	6.13	6.50	5.75	6.00	22200
1995-01-10	6.50	6.50	5.75	6.00	6800
1995-01-11	6.50	6.75	6.00	6.75	238700
1995-01-12	6.75	6.75	6.25	6.75	63200
1995-01-13	6.75	6.75	6.00	6.50	58200
1995-01-16	6.75	6.75	6.25	6.75	31400
1995-01-17	6.75	6.75	6.38	6.75	8100
1995-01-18	6.25	6.75	6.25	6.75	137700
1995-01-19	6.25	6.75	6.25	6.75	1100
1995-01-20	6.50	7.00	6.25	6.50	119500
1995-01-23	6.75	6.75	6.25	6.75	8000
1995-01-24	6.50	6.75	6.25	6.50	44900
1995-01-25	6.75	6.75	6.25	6.25	2800
1995-01-26	6.75	6.75	6.25	6.50	55000
1995-01-27	6.75	7.00	6.63	6.75	35500
1995-01-30	7.00	7.50	6.88	7.50	61600
1995-01-31	7.50	8.00	7.25	7.50	82500
1995-02-01	7.50	7.50	7.00	7.50	10100
1995-02-02	7.50	7.50	7.00	7.50	7200
1995-02-03	7.75	7.75	7.25	7.25	27500
1995-02-06	7.25	7.75	7.25	7.75	14200
1995-02-07	7.75	7.75	7.38	7.38	20700
1995-02-08	7.75	8.00	7.50	7.75	70500
1995-02-09	8.00	8.25	7.50	8.00	51400
1995-02-10	8.00	8.25	7.75	8.25	40200
1995-02-13	8.25	8.25	7.75	8.00	17600
1995-02-14	8.25	8.25	7.75	8.13	93900
1995-02-15	8.25	8.38	8.00	8.00	76300
1995-02-16	8.50	8.50	8.00	8.50	28300
1995-02-17	8.00	8.50	8.00	8.13	20000
1995-02-21	8.50	8.50	8.00	8.25	85800
1995-02-22	8.75	8.75	8.25	8.25	29900
1995-02-23	8.25	9.00	8.25	8.25	30900
1995-02-24	8.38	8.75	8.25	8.50	40900
1995-02-27	8.56	9.00	8.25	8.88	115200
1995-02-28	9.25	9.25	8.50	9.25	53500
1995-03-01	9.25	9.25	8.50	8.50	80700
1995-03-02	8.50	9.25	8.25	8.75	26500
1995-03-03	8.25	8.75	8.25	8.75	7500
1995-03-06	8.75	8.75	7.88	8.00	28600
1995-03-07	7.75	8.00	7.50	7.50	13200
1995-03-08	7.50	8.00	7.50	7.63	14400
1995-03-09	8.00	8.00	7.50	8.00	19500
1995-03-10	8.25	8.25	7.75	7.75	1200
1995-03-13	8.25	8.50	7.75	8.50	8100
1995-03-14	8.63	8.75	8.00	8.00	37800
1995-03-15	8.00	8.25	8.00	8.00	16700
1995-03-16	8.50	8.50	8.00	8.00	2900
1995-03-17	8.50	8.50	8.00	8.00	21500
1995-03-20	8.50	8.50	8.00	8.00	12300
1995-03-21	8.00	8.00	8.00	8.00	1600
1995-03-22	8.00	8.13	7.75	7.75	13600
1995-03-23	7.75	8.00	7.50	7.50	18300
1995-03-24	8.00	8.00	7.50	7.63	11000
1995-03-27	7.75	7.75	7.75	7.75	800
1995-03-28	7.50	7.75	7.00	7.00	34800
1995-03-29	7.00	7.50	7.00	7.50	2500
1995-03-30	7.50	7.50	7.38	7.38	7300
1995-03-31	7.50	7.69	7.00	7.69	23300
1995-04-03	7.75	7.75	7.50	7.50	1100
1995-04-05	7.00	7.25	6.88	6.88	12500
1995-04-06	6.75	7.00	6.50	6.75	112900
1995-04-07	7.00	7.00	6.50	6.75	8900
1995-04-10	6.50	7.25	6.50	7.00	10600
1995-04-11	7.25	7.25	6.75	7.00	36900
1995-04-12	7.00	7.25	6.75	7.00	18100
1995-04-13	6.75	7.25	6.75	7.13	3900
1995-04-17	6.75	7.25	6.75	6.88	16500
1995-04-18	6.75	7.25	6.75	6.75	3400
1995-04-19	6.75	7.25	6.75	7.00	35800
1995-04-20	7.25	7.25	7.00	7.25	39000
1995-04-21	6.75	7.25	6.75	6.88	11200
1995-04-24	7.25	7.25	6.75	7.00	7400
1995-04-25	7.00	7.50	7.00	7.50	95200
1995-04-26	7.75	8.50	7.50	8.50	181000
1995-04-27	8.00	9.25	8.00	9.00	49300
1995-04-28	8.88	10.25	8.88	9.63	236900
1995-05-01	9.56	9.75	9.25	9.63	171500
1995-05-02	9.25	10.50	9.25	10.50	115500
1995-05-03	10.25	10.75	9.75	10.00	112400
1995-05-04	9.75	10.25	9.75	9.88	53800
1995-05-05	10.25	10.25	9.75	9.88	60300
1995-05-08	9.88	10.25	9.75	10.25	9200
1995-05-09	10.25	10.25	9.75	10.00	33900
1995-05-10	9.50	10.25	9.50	9.63	8600
1995-05-11	10.25	10.25	10.25	10.25	6000
1995-05-12	10.25	10.25	9.50	9.50	10200
1995-05-15	9.50	10.25	9.50	9.50	7600
1995-05-16	10.25	10.25	9.50	10.00	8900
1995-05-17	10.25	10.25	9.50	9.50	7200
1995-05-18	9.50	10.25	9.50	10.25	12800
1995-05-19	9.50	9.75	9.50	9.63	23500
1995-05-22	9.50	10.00	9.50	9.63	2200
1995-05-23	9.50	10.00	9.50	9.50	7600
1995-05-24	9.50	10.00	9.50	9.75	10100
1995-05-25	9.50	10.00	9.50	10.00	800
1995-05-26	9.50	10.00	9.50	9.50	4700
1995-05-30	9.75	9.75	9.25	9.25	16400
1995-05-31	9.25	9.50	9.00	9.25	19300
1995-06-01	9.13	9.50	9.00	9.00	11000
1995-06-02	9.00	9.50	9.00	9.13	7700
1995-06-05	9.50	9.50	9.00	9.31	2700
1995-06-06	9.50	9.50	9.25	9.38	13000
1995-06-07	9.50	9.50	9.25	9.50	21300
1995-06-08	9.50	9.50	9.50	9.50	3800
1995-06-09	9.50	9.50	9.50	9.50	9600
1995-06-12	9.50	9.50	9.50	9.50	700
1995-06-13	9.00	9.25	9.00	9.25	64900
1995-06-14	9.13	9.50	9.13	9.50	7300
1995-06-15	9.00	9.25	9.00	9.00	16000
1995-06-16	9.00	9.50	9.00	9.50	4600
1995-06-19	9.00	9.50	9.00	9.00	7000
1995-06-20	9.00	9.25	9.00	9.25	2800
1995-06-21	9.00	9.06	9.00	9.00	20200
1995-06-22	9.00	9.50	9.00	9.31	77300
1995-06-23	9.00	9.50	9.00	9.19	10700
1995-06-26	9.50	9.50	9.00	9.38	52600
1995-06-27	9.50	9.50	9.00	9.25	13100
1995-06-28	9.50	10.25	9.25	10.25	55100
1995-06-29	10.00	10.25	9.75	9.75	38400
1995-06-30	9.75	10.25	9.75	10.25	22600
1995-07-03	10.00	10.13	10.00	10.13	2000
1995-07-05	10.00	10.50	10.00	10.00	35000
1995-07-06	10.00	10.50	10.00	10.50	10500
1995-07-07	10.50	10.50	10.00	10.00	6800
1995-07-10	10.00	10.50	10.00	10.00	7000
1995-07-11	10.00	10.50	10.00	10.25	48100
1995-07-12	10.00	10.50	10.00	10.25	16800
1995-07-13	10.50	10.50	10.00	10.00	9200
1995-07-14	10.00	10.25	9.75	9.75	7800
1995-07-17	10.25	10.25	9.50	9.50	11300
1995-07-18	9.75	9.75	9.25	9.25	6700
1995-07-19	9.50	9.50	8.88	8.88	2100
1995-07-20	9.50	9.50	8.75	9.50	3000
1995-07-21	9.50	9.50	9.38	9.38	1900
1995-07-24	8.75	9.50	8.75	9.50	1200
1995-07-25	9.50	9.50	9.00	9.50	8700
1995-07-26	9.13	9.50	9.00	9.00	6300
1995-07-27	9.38	9.38	9.13	9.25	3600
1995-07-28	9.25	9.25	9.00	9.00	3100
1995-07-31	9.00	9.00	9.00	9.00	600
1995-08-01	9.00	9.00	8.75	8.75	21700
1995-08-02	8.50	8.75	8.25	8.25	13500
1995-08-03	8.50	8.50	8.25	8.25	3900
1995-08-04	8.75	8.75	8.25	8.25	1200
1995-08-07	8.25	8.25	8.25	8.25	1000
1995-08-08	8.25	8.75	8.25	8.25	300
1995-08-10	8.63	8.63	8.25	8.50	5600
1995-08-11	8.75	8.75	8.75	8.75	800
1995-08-14	8.75	8.75	8.44	8.50	13600
1995-08-15	8.38	8.75	8.38	8.75	600
1995-08-16	8.75	8.75	8.75	8.75	400
1995-08-17	9.00	9.13	8.50	9.13	18400
1995-08-18	9.13	9.25	9.00	9.13	10500
1995-08-21	9.00	9.00	9.00	9.00	200
1995-08-22	9.00	9.25	8.75	8.75	14600
1995-08-23	8.75	9.00	8.75	9.00	1100
1995-08-24	9.25	9.38	9.00	9.00	18200
1995-08-25	9.50	9.50	9.00	9.50	10000
1995-08-28	9.75	9.75	9.38	9.75	13400
1995-08-29	9.25	9.50	9.25	9.38	2900
1995-08-30	9.00	9.75	9.00	9.00	9700
1995-08-31	9.00	9.38	9.00	9.38	1800
1995-09-05	9.00	9.00	9.00	9.00	1700
1995-09-06	9.50	9.50	9.00	9.00	1000
1995-09-07	9.00	9.25	9.00	9.00	1800
1995-09-08	9.00	9.50	9.00	9.00	3300
1995-09-11	9.00	9.75	9.00	9.75	9300
1995-09-12	9.75	10.25	9.75	10.25	41300
1995-09-13	9.75	10.25	9.75	9.75	41200
1995-09-14	9.88	10.00	9.75	10.00	12700
1995-09-15	10.00	10.00	10.00	10.00	2700
1995-09-18	10.00	10.00	9.75	10.00	32800
1995-09-19	9.75	10.00	9.75	9.75	5800
1995-09-20	10.00	10.00	9.75	10.00	20000
1995-09-21	9.88	10.00	9.75	9.75	15500
1995-09-22	9.50	10.00	9.50	10.00	4400
1995-09-25	10.00	10.00	10.00	10.00	100
1995-09-26	9.50	10.00	9.25	9.38	10700
1995-09-27	9.75	9.75	9.75	9.75	1800
1995-09-28	9.75	9.75	9.00	9.25	10100
1995-09-29	9.00	9.50	9.00	9.00	12300
1995-10-02	9.25	9.50	9.25	9.38	78000
1995-10-03	9.50	9.50	9.00	9.50	9800
1995-10-04	9.00	9.00	9.00	9.00	53400
1995-10-05	9.00	9.50	8.75	8.75	3700
1995-10-06	9.13	9.50	8.75	9.00	2600
1995-10-09	9.25	9.25	9.25	9.25	900
1995-10-10	8.75	9.00	8.75	9.00	11400
1995-10-11	9.00	9.50	8.75	9.50	90900
1995-10-12	9.50	10.25	9.25	10.00	81500
1995-10-13	10.25	10.25	9.75	10.25	27600
1995-10-16	10.25	10.75	10.00	10.75	56100
1995-10-17	10.38	10.75	10.00	10.38	23700
1995-10-18	10.00	10.50	10.00	10.50	12400
1995-10-19	10.25	10.50	10.25	10.25	32200
1995-10-20	10.50	10.50	10.38	10.38	700
1995-10-23	10.25	10.75	10.25	10.25	4400
1995-10-24	10.50	11.13	10.50	11.00	56700
1995-10-25	11.00	11.00	10.50	10.75	9200
1995-10-26	10.75	11.00	10.50	10.50	35100
1995-10-27	10.25	10.75	10.25	10.25	2600
1995-10-30	10.25	10.75	10.00	10.75	17400
1995-10-31	10.75	10.75	10.00	10.50	1700
1995-11-01	10.25	10.25	10.00	10.00	1600
1995-11-02	10.00	10.75	10.00	10.13	9600
1995-11-03	10.50	10.75	10.00	10.75	4200
1995-11-06	10.00	10.13	10.00	10.00	8100
1995-11-07	10.00	10.38	9.75	9.75	15400
1995-11-08	10.25	10.25	9.81	10.13	46400
1995-11-09	9.75	9.75	9.75	9.75	3800
1995-11-10	10.00	10.00	9.50	9.69	12900
1995-11-13	10.00	10.00	10.00	10.00	100
1995-11-14	9.63	9.63	9.25	9.25	9500
1995-11-15	9.25	9.75	9.25	9.75	16400
1995-11-16	9.50	9.75	9.25	9.75	13400
1995-11-17	9.25	9.50	9.00	9.00	15100
1995-11-20	9.25	9.25	9.00	9.00	15100
1995-11-21	9.00	9.50	9.00	9.00	52000
1995-11-22	9.50	9.50	9.00	9.13	11300
1995-11-24	9.00	9.00	9.00	9.00	300
1995-11-27	9.38	9.38	9.38	9.38	500
1995-11-28	9.00	9.38	9.00	9.00	1600
1995-11-29	9.00	9.38	9.00	9.00	30200
1995-11-30	9.00	9.25	8.75	8.75	47300
1995-12-01	9.25	9.25	8.75	8.75	1000
1995-12-04	8.88	9.25	8.75	8.75	6300
1995-12-05	8.75	9.25	8.75	9.00	12000
1995-12-06	8.75	9.25	8.75	8.75	10500
1995-12-07	9.25	9.25	8.75	9.00	41900
1995-12-08	8.75	9.25	8.75	9.25	9300
1995-12-11	8.75	9.25	8.75	8.75	15600
1995-12-12	8.75	9.25	8.75	9.25	7300
1995-12-13	8.75	9.25	8.75	9.25	11000
1995-12-14	9.25	9.25	8.75	8.75	8900
1995-12-15	8.75	9.25	8.75	8.75	33900
1995-12-18	8.75	9.25	8.75	8.75	7300
1995-12-19	9.25	9.25	9.00	9.00	14200
1995-12-20	8.75	9.25	8.75	8.75	6600
1995-12-21	8.75	9.25	8.75	9.13	4200
1995-12-22	8.75	9.00	8.75	9.00	3700
1995-12-26	9.25	9.25	9.00	9.00	18900
1995-12-27	9.00	9.25	8.75	9.00	15900
1995-12-28	9.00	9.25	8.75	8.75	101000
1995-12-29	9.25	9.50	9.00	9.25	25100
1996-01-02	9.50	9.75	9.25	9.25	7300
1996-01-03	9.75	9.75	9.25	9.75	3200
1996-01-04	9.38	9.75	9.25	9.25	12100
1996-01-05	9.25	9.25	9.25	9.25	2700
1996-01-08	9.75	9.75	9.25	9.75	4100
1996-01-09	9.75	9.75	9.75	9.75	4000
1996-01-10	9.75	9.75	9.25	9.25	2300
1996-01-11	9.25	9.75	9.25	9.63	4200
1996-01-12	9.25	9.75	9.25	9.50	10200
1996-01-15	9.25	9.25	9.25	9.25	200
1996-01-16	9.25	9.25	9.25	9.25	3200
1996-01-17	9.25	9.25	9.25	9.25	2800
1996-01-18	9.25	9.50	9.25	9.50	5400
1996-01-19	9.25	9.38	9.25	9.25	3200
1996-01-22	9.25	9.75	9.25	9.50	2400
1996-01-23	9.00	9.00	8.75	8.75	18200
1996-01-24	8.75	8.75	8.75	8.75	9000
1996-01-25	8.75	9.25	8.75	8.75	7000
1996-01-26	8.75	9.25	8.50	9.25	9300
1996-01-29	8.50	8.75	8.50	8.50	7100
1996-01-30	8.50	9.00	8.50	8.50	11300
1996-01-31	8.50	8.63	8.50	8.63	1800
1996-02-02	9.00	9.00	8.50	9.00	5300
1996-02-05	8.50	9.00	8.50	9.00	4900
1996-02-06	8.75	8.75	8.75	8.75	4000
1996-02-07	8.88	9.00	8.75	8.75	2600
1996-02-08	8.75	9.00	8.25	8.75	155000
1996-02-09	8.50	8.50	8.00	8.50	24300
1996-02-12	8.75	8.75	8.00	8.13	31800
1996-02-13	8.00	8.25	7.50	8.25	22500
1996-02-14	7.50	8.25	7.50	7.81	36000
1996-02-15	7.50	7.75	7.00	7.50	43200
1996-02-16	7.25	7.75	7.25	7.75	4600
1996-02-20	7.25	7.63	7.00	7.50	89000
1996-02-21	7.50	7.75	7.00	7.00	134900
1996-02-22	7.50	7.50	7.00	7.25	2900
1996-02-23	7.50	7.75	7.25	7.50	23000
1996-02-26	7.50	7.50	7.25	7.50	7700
1996-02-27	8.00	8.00	7.38	7.50	5500
1996-02-28	7.38	8.00	7.38	7.50	7800
1996-02-29	8.00	8.00	7.50	7.50	20300
1996-03-01	8.00	8.50	7.88	8.50	47600
1996-03-04	8.50	8.50	8.00	8.50	12700
1996-03-05	8.50	8.50	8.00	8.50	19800
1996-03-06	8.00	8.50	8.00	8.13	12000
1996-03-07	8.00	8.00	8.00	8.00	500
1996-03-08	8.00	8.50	8.00	8.50	39500
1996-03-11	8.50	8.75	8.25	8.25	14000
1996-03-12	8.25	9.00	8.25	8.63	18500
1996-03-13	8.25	9.00	8.25	9.00	14000
1996-03-14	8.38	8.38	8.25	8.25	5700
1996-03-15	9.00	9.00	8.25	8.38	3600
1996-03-18	8.63	8.63	8.63	8.63	2500
1996-03-19	7.94	7.94	7.94	7.94	73700
1996-03-21	8.50	8.50	8.50	8.50	2500
1996-03-22	8.75	8.75	8.25	8.25	1000
1996-03-25	8.25	9.00	8.25	8.38	1400
1996-03-26	8.50	9.00	8.25	8.38	4200
1996-03-27	8.25	8.63	8.25	8.63	1600
1996-03-28	8.50	8.63	8.25	8.50	10100
1996-03-29	8.25	8.50	7.75	7.88	27300
1996-04-01	8.00	8.00	7.25	7.38	44400
1996-04-02	7.25	7.50	6.50	6.50	47300
1996-04-03	6.75	6.75	6.50	6.75	35600
1996-04-04	6.75	7.00	6.50	7.00	61300
1996-04-08	6.75	6.75	6.25	6.50	92100
1996-04-09	6.25	6.75	6.00	6.50	63900
1996-04-10	6.25	7.13	6.00	6.75	35100
1996-04-11	7.38	7.50	6.75	7.13	27500
1996-04-12	7.50	7.50	7.50	7.50	600
1996-04-15	6.75	7.50	6.75	7.13	10400
1996-04-16	6.75	7.50	6.75	7.50	400
1996-04-17	6.75	7.50	6.75	6.75	3600
1996-04-18	6.75	7.50	6.75	7.00	12000
1996-04-19	7.25	7.50	7.00	7.50	18700
1996-04-23	7.00	7.00	7.00	7.00	4600
1996-04-24	7.00	7.50	7.00	7.50	2600
1996-04-25	7.00	7.38	7.00	7.38	13600
1996-04-26	7.00	7.25	6.75	6.88	18900
1996-04-29	6.75	7.00	6.75	6.75	33100
1996-04-30	6.88	6.88	6.63	6.63	7500
1996-05-01	6.63	6.88	6.50	6.88	45800
1996-05-02	6.88	6.88	6.50	6.50	19100
1996-05-03	6.50	6.88	6.50	6.88	27300
1996-05-06	6.88	6.88	6.63	6.75	12300
1996-05-07	6.50	6.88	6.50	6.88	6400
1996-05-08	6.50	7.00	6.50	7.00	26700
1996-05-09	6.63	7.38	6.63	7.00	151200
1996-05-10	7.00	7.38	7.00	7.00	37600
1996-05-13	7.00	7.38	7.00	7.25	72500
1996-05-14	7.25	7.25	6.75	7.13	35100
1996-05-15	6.50	7.09	6.50	7.00	14800
1996-05-16	7.13	7.13	6.75	6.75	15400
1996-05-17	7.13	7.13	6.75	7.00	16800
1996-05-20	7.00	7.13	6.75	7.13	1800
1996-05-21	6.75	7.13	6.75	7.13	4600
1996-05-22	7.13	7.13	7.00	7.13	4000
1996-05-23	6.75	7.13	6.75	7.00	11800
1996-05-24	6.75	6.75	6.75	6.75	2000
1996-05-28	6.88	7.00	6.88	6.88	4100
1996-05-29	6.88	6.88	6.88	6.88	4200
1996-05-30	7.13	7.25	6.88	6.88	14700
1996-05-31	6.88	7.25	6.88	7.25	10400
1996-06-03	6.88	7.13	6.88	7.13	7000
1996-06-04	6.88	7.38	6.88	7.13	22200
1996-06-05	6.88	6.88	6.88	6.88	1100
1996-06-06	6.88	7.13	6.88	7.13	2400
1996-06-10	7.06	7.38	6.75	6.75	4400
1996-06-11	6.75	7.38	6.75	6.75	3200
1996-06-12	6.75	7.13	6.75	7.00	5900
1996-06-13	6.75	7.13	6.75	6.75	3500
1996-06-14	7.25	7.38	7.00	7.38	20100
1996-06-17	7.38	7.38	6.75	6.75	4000
1996-06-18	6.75	6.75	6.50	6.50	19000
1996-06-19	6.38	6.88	6.38	6.88	3800
1996-06-20	6.38	6.63	6.38	6.63	1300
1996-06-21	6.75	6.75	6.25	6.44	45600
1996-06-24	6.25	6.75	6.25	6.75	6500
1996-06-25	6.38	6.88	6.38	6.88	1800
1996-06-26	6.88	6.88	6.13	6.50	12400
1996-06-27	6.13	6.50	6.13	6.50	2200
1996-06-28	6.50	6.50	6.13	6.13	1900
1996-07-01	6.50	6.50	6.13	6.13	2000
1996-07-02	6.13	6.50	6.13	6.38	6500
1996-07-03	6.50	6.50	6.13	6.25	10700
1996-07-05	6.25	6.25	6.25	6.25	600
1996-07-08	6.25	6.25	6.00	6.13	13800
1996-07-09	5.88	6.25	5.88	6.25	2100
1996-07-10	6.25	6.25	6.00	6.25	13000
1996-07-11	6.00	6.25	6.00	6.00	12700
1996-07-12	6.00	6.25	6.00	6.13	3300
1996-07-15	6.00	6.13	5.75	5.75	21500
1996-07-16	5.75	6.25	5.75	5.75	1600
1996-07-17	5.75	6.25	5.75	5.75	2700
1996-07-18	6.00	6.00	5.75	6.00	10000
1996-07-19	5.63	5.63	5.63	5.63	300
1996-07-22	6.25	6.25	6.25	6.25	2500
1996-07-23	5.75	6.25	5.75	5.75	7500
1996-07-24	6.00	6.00	5.50	5.81	9800
1996-07-25	5.50	6.00	5.50	5.88	8400
1996-07-26	5.75	5.75	5.50	5.75	14300
1996-07-29	5.50	5.50	5.50	5.50	7200
1996-07-30	5.75	5.75	5.50	5.50	7300
1996-07-31	5.50	5.75	5.50	5.50	3700
1996-08-01	5.50	5.50	5.25	5.25	6300
1996-08-02	5.25	5.75	5.25	5.38	9100
1996-08-05	5.50	5.50	5.25	5.25	25500
1996-08-06	5.25	5.25	4.75	5.25	13300
1996-08-07	4.75	5.00	4.75	5.00	13100
1996-08-08	4.75	5.25	4.75	5.25	700
1996-08-09	4.77	5.25	4.77	5.13	4700
1996-08-12	4.75	4.75	4.75	4.75	2100
1996-08-14	4.75	5.13	4.75	4.88	3100
1996-08-15	4.88	5.13	4.88	5.00	16500
1996-08-16	5.50	5.50	4.88	5.19	4200
1996-08-19	5.50	5.50	5.13	5.25	3000
1996-08-20	5.50	5.50	5.00	5.38	16800
1996-08-21	5.50	5.50	4.88	4.88	11600
1996-08-22	5.50	5.50	5.25	5.31	1200
1996-08-23	4.88	5.00	4.88	4.88	1700
1996-08-26	4.88	5.50	4.88	5.00	10200
1996-08-27	5.50	6.25	5.25	6.00	101100
1996-08-28	6.25	7.13	6.00	7.13	31000
1996-08-29	7.25	7.25	6.50	6.50	6800
1996-08-30	7.25	7.38	6.75	7.25	28200
1996-09-03	7.00	7.50	6.75	7.00	18900
1996-09-04	6.50	7.00	6.50	6.50	15600
1996-09-05	6.75	6.75	6.25	6.75	6500
1996-09-06	6.25	6.75	6.25	6.25	30100
1996-09-09	6.25	6.50	6.00	6.50	66000
1996-09-10	6.00	6.75	6.00	6.00	13500
1996-09-11	6.13	6.75	6.00	6.50	9100
1996-09-12	6.00	6.50	6.00	6.50	5600
1996-09-13	6.00	6.00	6.00	6.00	4700
1996-09-16	6.00	6.50	6.00	6.13	6100
1996-09-17	6.00	6.25	6.00	6.00	13000
1996-09-18	5.88	6.13	5.50	5.63	10800
1996-09-19	5.50	6.00	5.50	5.75	4100
1996-09-20	5.50	5.75	5.50	5.63	33600
1996-09-23	5.50	5.75	5.50	5.75	37200
1996-09-24	5.50	5.75	5.50	5.63	42500
1996-09-25	5.50	5.75	5.50	5.75	15000
1996-09-26	5.50	5.75	5.50	5.50	6000
1996-09-27	5.50	5.75	5.50	5.75	50100
1996-09-30	6.00	6.50	5.75	6.25	52200
1996-10-01	6.50	6.75	6.50	6.50	21700
1996-10-02	6.50	7.00	6.50	7.00	38000
1996-10-03	7.00	7.13	6.75	7.00	36000
1996-10-04	6.50	7.00	6.50	6.50	14400
1996-10-07	7.00	7.00	6.63	6.69	16500
1996-10-08	6.75	7.00	6.50	6.75	5300
1996-10-09	6.88	6.88	6.50	6.88	8800
1996-10-10	6.50	6.50	6.25	6.50	4900
1996-10-11	6.25	6.38	6.25	6.25	15800
1996-10-14	6.25	6.50	6.25	6.50	1900
1996-10-15	6.50	6.50	6.00	6.00	4100
1996-10-16	6.00	6.25	5.75	5.75	5200
1996-10-17	6.13	6.13	5.50	6.00	6900
1996-10-18	5.75	6.00	5.50	5.75	6700
1996-10-21	6.00	6.00	5.50	5.75	15600
1996-10-22	5.50	6.00	5.50	6.00	3600
1996-10-23	5.75	5.88	5.50	5.88	35200
1996-10-24	6.00	6.00	5.63	5.63	3400
1996-10-25	5.81	5.88	5.81	5.88	15400
1996-10-28	5.50	5.75	5.50	5.50	2300
1996-10-29	5.50	6.25	5.50	6.25	14700
1996-10-30	6.00	6.00	5.75	5.75	28500
1996-10-31	6.00	6.00	6.00	6.00	5400
1996-11-01	5.75	6.00	5.50	5.50	82700
1996-11-04	5.50	5.63	5.50	5.50	17800
1996-11-05	5.75	5.75	5.38	5.63	26700
1996-11-06	5.38	5.63	5.38	5.50	4800
1996-11-07	5.38	5.63	5.38	5.63	15600
1996-11-08	5.38	5.75	5.38	5.50	14800
1996-11-11	5.38	5.50	5.38	5.38	42700
1996-11-12	5.50	5.50	5.25	5.25	6400
1996-11-13	5.25	5.50	5.00	5.13	26000
1996-11-14	5.25	5.25	4.94	5.00	28300
1996-11-15	4.88	5.25	4.88	4.88	11500
1996-11-18	4.88	5.25	4.88	4.88	10600
1996-11-19	4.88	5.25	4.88	5.06	20900
1996-11-20	4.88	5.25	4.88	4.88	22100
1996-11-21	5.00	5.50	5.00	5.25	12900
1996-11-22	5.00	5.50	5.00	5.38	11600
1996-11-25	5.50	5.50	4.88	5.06	8900
1996-11-26	4.88	5.50	4.88	4.88	2500
1996-11-27	4.88	5.13	4.88	5.00	10900
1996-11-29	5.13	5.50	5.00	5.50	3200
1996-12-02	4.88	5.50	4.88	5.38	2600
1996-12-03	4.88	5.38	4.88	5.00	17000
1996-12-04	5.38	5.38	4.88	5.13	35900
1996-12-05	5.00	5.38	5.00	5.38	111300
1996-12-06	5.00	5.25	5.00	5.25	9400
1996-12-09	5.13	5.25	5.00	5.25	38800
1996-12-10	5.00	5.00	5.00	5.00	1700
1996-12-11	5.13	5.13	5.13	5.13	400
1996-12-12	5.00	5.00	5.00	5.00	13300
1996-12-13	4.88	5.25	4.88	5.00	5900
1996-12-16	5.00	5.13	5.00	5.00	4800
1996-12-17	5.13	5.13	4.88	5.00	49600
1996-12-18	4.89	5.00	4.88	5.00	14400
1996-12-19	5.13	5.13	4.88	5.00	37400
1996-12-20	5.00	5.13	4.88	5.00	24100
1996-12-23	4.88	5.13	4.88	4.88	29500
1996-12-24	4.88	5.13	4.88	5.00	6300
1996-12-26	4.88	5.00	4.88	4.88	6400
1996-12-27	4.88	5.13	4.88	5.00	20800
1996-12-30	4.88	5.13	4.88	4.88	67600
1996-12-31	4.88	5.00	4.75	5.00	64200
1997-01-02	5.13	5.13	4.81	4.88	6400
1997-01-03	4.88	5.00	4.75	5.00	4300
1997-01-06	5.13	5.13	4.75	5.13	4100
1997-01-07	5.13	5.13	4.75	5.00	10700
1997-01-08	5.13	5.13	4.75	4.75	8100
1997-01-09	5.13	5.13	4.88	5.13	3400
1997-01-10	4.88	5.13	4.88	5.00	19800
1997-01-13	4.88	5.13	4.88	4.88	12700
1997-01-14	4.94	5.00	4.63	4.63	75400
1997-01-15	4.75	4.88	4.50	4.75	16000
1997-01-16	4.88	4.88	4.63	4.88	3300
1997-01-17	4.88	4.88	4.88	4.88	1500
1997-01-20	4.63	4.75	4.63	4.75	2900
1997-01-21	4.50	4.88	4.50	4.88	4400
1997-01-22	4.63	4.88	4.63	4.88	7600
1997-01-23	4.88	4.88	4.63	4.75	10300
1997-01-24	5.00	5.00	4.75	4.75	4800
1997-01-27	5.00	5.00	4.75	4.75	3800
1997-01-28	5.00	5.00	4.75	5.00	6400
1997-01-29	5.00	5.00	4.88	4.88	29600
1997-01-30	4.88	4.88	4.88	4.88	3000
1997-01-31	4.75	5.13	4.75	4.94	85200
1997-02-03	4.88	5.13	4.75	4.75	3300
1997-02-04	4.75	5.13	4.75	4.98	15800
1997-02-05	4.88	5.13	4.88	5.00	68500
1997-02-06	4.75	5.00	4.75	5.00	3400
1997-02-07	4.75	4.75	4.75	4.75	3000
1997-02-10	5.00	5.00	4.75	4.88	102900
1997-02-11	5.00	5.00	4.75	5.00	2700
1997-02-12	4.88	5.00	4.75	5.00	81600
1997-02-13	4.88	5.13	4.88	5.13	5200
1997-02-14	5.13	5.13	4.88	4.88	1800
1997-02-18	4.88	4.94	4.88	4.94	4000
1997-02-19	4.88	5.50	4.88	5.50	71800
1997-02-20	5.50	5.50	5.25	5.38	8100
1997-02-21	5.25	5.63	5.25	5.63	4000
1997-02-24	5.75	5.75	5.38	5.75	1800
1997-02-25	5.75	5.75	5.50	5.50	20700
1997-02-26	5.63	5.63	5.50	5.63	6400
1997-02-27	5.63	5.63	5.38	5.63	3500
1997-02-28	5.75	5.75	5.75	5.75	12500
1997-03-03	5.38	5.75	5.38	5.63	2300
1997-03-04	5.75	5.75	5.75	5.75	4200
1997-03-05	5.75	6.25	5.75	6.13	33300
1997-03-06	6.00	6.25	5.88	6.00	61900
1997-03-10	5.88	6.00	5.88	6.00	3800
1997-03-11	6.00	6.00	6.00	6.00	2600
1997-03-12	6.25	6.25	6.00	6.25	19400
1997-03-13	6.00	6.25	6.00	6.13	26000
1997-03-14	5.88	6.00	5.88	6.00	7400
1997-03-17	5.88	6.25	5.88	6.25	11400
1997-03-18	5.88	6.25	5.88	5.88	89300
1997-03-19	6.25	6.25	5.88	5.88	4300
1997-03-21	5.88	6.13	5.88	6.00	1700
1997-03-25	6.00	6.25	6.00	6.00	14200
1997-03-26	6.00	6.13	6.00	6.13	12900
1997-03-27	6.00	6.13	6.00	6.13	1700
1997-03-31	6.00	6.25	5.88	5.88	44700
1997-04-01	5.88	5.88	5.88	5.88	1000
1997-04-02	5.75	5.88	5.75	5.75	14800
1997-04-03	5.75	5.75	5.75	5.75	1200
1997-04-04	5.75	5.88	5.75	5.88	8500
1997-04-07	6.00	6.00	5.75	5.75	1100
1997-04-08	5.75	5.88	5.75	5.88	4100
1997-04-09	6.00	6.00	5.75	6.00	1800
1997-04-11	5.75	5.88	5.75	5.88	2000
1997-04-14	6.00	6.00	5.75	5.88	1100
1997-04-15	6.00	6.38	6.00	6.25	138700
1997-04-16	6.00	6.00	6.00	6.00	500
1997-04-17	6.00	6.00	6.00	6.00	800
1997-04-18	6.25	6.25	6.00	6.25	10200
1997-04-21	6.13	6.25	6.13	6.25	7500
1997-04-22	6.13	6.25	6.13	6.25	41700
1997-04-23	6.13	6.25	6.13	6.25	23100
1997-04-24	6.13	6.13	6.13	6.13	1000
1997-04-25	6.38	6.38	6.38	6.38	200
1997-04-28	6.13	6.25	6.13	6.22	1900
1997-04-29	6.38	6.38	6.13	6.38	87100
1997-04-30	6.00	6.25	6.00	6.00	2100
1997-05-01	6.38	6.38	6.00	6.00	4900
1997-05-02	6.00	6.00	6.00	6.00	200
1997-05-05	6.19	6.19	6.00	6.00	4000
1997-05-06	6.00	6.13	6.00	6.13	29100
1997-05-07	6.00	6.13	6.00	6.06	12000
1997-05-08	6.13	6.13	6.13	6.13	1500
1997-05-09	6.00	6.25	6.00	6.19	3000
1997-05-14	6.13	6.13	6.13	6.13	600
1997-05-15	6.13	6.25	6.13	6.13	14200
1997-05-16	6.13	6.13	6.02	6.02	4000
1997-05-19	6.13	6.25	6.13	6.25	5500
1997-05-20	6.25	6.25	6.00	6.00	12000
1997-05-21	6.00	6.25	6.00	6.25	18500
1997-05-22	6.00	6.25	6.00	6.25	13500
1997-05-23	6.00	6.13	6.00	6.13	3500
1997-05-27	6.00	6.13	6.00	6.13	3300
1997-05-28	6.25	6.25	6.25	6.25	5000
1997-05-29	6.00	6.00	6.00	6.00	3500
1997-05-30	6.00	6.00	6.00	6.00	8700
1997-06-02	6.00	6.25	6.00	6.25	7200
1997-06-03	6.00	6.02	6.00	6.02	4500
1997-06-04	6.00	6.23	6.00	6.23	600
1997-06-05	6.25	6.25	6.25	6.25	2800
1997-06-06	6.13	6.25	6.00	6.25	7700
1997-06-09	6.25	6.25	6.00	6.25	5200
1997-06-10	6.00	6.25	6.00	6.25	5100
1997-06-11	6.13	6.38	6.13	6.13	5400
1997-06-12	6.38	7.00	6.25	6.88	65500
1997-06-13	7.00	7.50	7.00	7.38	28200
1997-06-16	7.25	7.63	7.25	7.63	11500
1997-06-17	7.38	7.38	6.88	6.88	23100
1997-06-18	7.00	7.00	6.94	6.94	6200
1997-06-19	6.88	7.00	6.75	6.81	15000
1997-06-20	6.75	6.75	6.75	6.75	2600
1997-06-23	7.00	7.00	7.00	7.00	600
1997-06-24	6.75	6.75	6.75	6.75	2500
1997-06-25	6.63	6.69	6.50	6.50	17800
1997-06-26	6.75	6.75	6.50	6.50	700
1997-06-27	6.50	7.00	6.50	6.88	17800
1997-06-30	7.00	7.13	6.88	6.88	4000
1997-07-01	7.13	7.25	7.00	7.25	8600
1997-07-02	7.25	7.25	6.88	7.25	5700
1997-07-07	6.75	6.75	6.75	6.75	100
1997-07-08	6.75	6.75	6.75	6.75	500
1997-07-09	6.75	7.25	6.75	6.75	6200
1997-07-11	6.75	6.75	6.75	6.75	4900
1997-07-15	6.75	6.88	6.75	6.75	7000
1997-07-16	6.75	6.88	6.75	6.75	26000
1997-07-17	6.75	6.88	6.50	6.88	6600
1997-07-18	6.75	6.88	6.50	6.63	6000
1997-07-21	6.50	6.50	6.50	6.50	1000
1997-07-23	6.63	6.75	6.50	6.63	2300
1997-07-24	7.00	7.00	6.75	7.00	29200
1997-07-25	7.25	7.25	6.88	7.00	10300
1997-07-28	7.00	7.25	7.00	7.25	4100
1997-07-29	6.75	7.25	6.75	7.25	700
1997-07-31	6.75	6.75	6.75	6.75	500
1997-08-01	6.75	7.00	6.75	7.00	24100
1997-08-04	7.06	7.06	6.75	6.75	16100
1997-08-06	6.63	6.63	6.63	6.63	2300
1997-08-07	6.63	7.13	6.63	7.13	19800
1997-08-08	6.75	7.13	6.75	7.13	1100
1997-08-11	6.75	7.13	6.75	6.75	4400
1997-08-13	7.13	7.13	6.75	7.00	9400
1997-08-14	7.13	7.13	7.13	7.13	3300
1997-08-15	6.75	6.88	6.75	6.88	3000
1997-08-18	7.00	7.00	6.88	6.88	1700
1997-08-19	7.00	7.13	6.88	6.88	17400
1997-08-20	6.75	7.00	6.75	7.00	1700
1997-08-21	6.75	7.19	6.75	7.13	13400
1997-08-22	7.13	7.13	6.88	6.88	900
1997-08-26	6.75	6.75	6.75	6.75	500
1997-08-27	6.75	7.13	6.75	7.13	15000
1997-08-28	7.00	7.38	7.00	7.38	18000
1997-08-29	7.13	7.38	7.13	7.13	10800
1997-09-02	7.25	7.50	7.25	7.50	22200
1997-09-03	7.50	9.13	7.38	8.50	166600
1997-09-04	8.75	8.75	7.88	8.25	49700
1997-09-05	8.25	8.25	7.75	7.75	22100
1997-09-08	7.75	7.81	7.75	7.81	5500
1997-09-09	7.63	8.00	7.50	7.50	9900
1997-09-10	7.50	7.50	7.50	7.50	200
1997-09-11	7.50	7.63	7.13	7.13	12700
1997-09-12	7.13	7.63	7.13	7.25	4700
1997-09-15	7.63	7.63	7.25	7.63	2400
1997-09-16	7.63	7.63	7.25	7.25	800
1997-09-17	7.25	7.25	7.25	7.25	400
1997-09-18	7.63	8.00	7.63	8.00	10400
1997-09-19	8.13	8.25	8.00	8.25	15600
1997-09-22	8.13	8.50	8.00	8.50	23200
1997-09-23	8.25	8.63	8.25	8.50	13100
1997-09-24	8.75	8.75	8.50	8.50	7200
1997-09-25	8.50	8.50	8.50	8.50	3000
1997-09-26	8.25	8.50	8.19	8.19	4600
1997-09-29	8.06	8.06	8.00	8.00	300
1997-09-30	8.00	8.25	8.00	8.25	10600
1997-10-01	8.00	8.38	8.00	8.38	5500
1997-10-02	8.13	8.31	8.13	8.31	5000
1997-10-03	8.50	8.50	8.13	8.50	40000
1997-10-06	8.38	8.38	8.38	8.38	500
1997-10-07	8.13	8.25	8.13	8.13	9800
1997-10-08	8.38	8.38	8.13	8.25	1600
1997-10-09	8.13	8.38	8.13	8.38	7500
1997-10-10	8.13	8.50	8.13	8.19	7400
1997-10-13	8.50	8.63	8.38	8.50	25000
1997-10-14	8.38	8.75	8.13	8.50	35400
1997-10-15	8.63	8.63	8.25	8.25	3900
1997-10-16	8.25	8.25	8.25	8.25	1300
1997-10-17	8.50	8.50	8.13	8.25	2100
1997-10-20	8.50	8.50	8.25	8.25	3600
1997-10-21	8.50	8.50	8.25	8.25	2600
1997-10-22	8.75	8.75	8.25	8.50	11600
1997-10-23	8.25	8.25	8.25	8.25	12500
1997-10-24	8.25	8.63	8.25	8.63	2600
1997-10-27	8.63	8.63	7.88	7.88	600
1997-10-28	7.88	8.38	7.63	8.19	15600
1997-10-29	8.63	8.63	7.88	8.13	4600
1997-10-30	8.00	8.13	7.75	7.75	6700
1997-10-31	7.75	8.25	7.56	7.75	8900
1997-11-03	8.25	8.50	8.00	8.38	10200
1997-11-04	8.25	8.25	8.25	8.25	3000
1997-11-05	8.13	8.13	8.13	8.13	1000
1997-11-06	8.50	8.50	7.63	7.63	500
1997-11-07	8.13	8.50	7.75	8.50	10100
1997-11-10	7.50	8.00	7.50	7.63	4300
1997-11-11	8.00	8.00	7.50	7.88	4900
1997-11-12	7.88	7.88	7.88	7.88	200
1997-11-13	7.75	7.75	7.50	7.50	16000
1997-11-14	7.75	7.75	7.75	7.75	800
1997-11-18	7.75	7.75	7.63	7.63	1700
1997-11-19	7.50	7.63	7.50	7.63	300
1997-11-20	7.75	7.94	7.75	7.94	6000
1997-11-21	7.75	8.00	7.75	8.00	5000
1997-11-24	7.94	7.94	7.75	7.94	3700
1997-11-25	7.75	7.75	7.75	7.75	2400
1997-11-26	7.75	7.75	7.75	7.75	1000
1997-11-28	8.06	8.06	8.00	8.00	700
1997-12-01	7.75	7.75	7.75	7.75	4700
1997-12-02	8.00	8.00	7.75	8.00	2300
1997-12-03	7.75	7.88	7.25	7.63	13800
1997-12-05	7.75	7.75	7.75	7.75	8300
1997-12-08	7.75	7.75	7.75	7.75	16700
1997-12-09	7.75	7.75	7.75	7.75	8200
1997-12-10	7.75	7.75	7.63	7.63	19000
1997-12-11	7.50	7.50	7.50	7.50	1000
1997-12-12	7.25	7.25	7.25	7.25	400
1997-12-15	7.31	7.31	7.31	7.31	100
1997-12-17	7.50	7.50	7.25	7.50	1900
1997-12-18	7.50	7.50	7.25	7.25	5000
1997-12-19	7.50	7.50	7.38	7.50	9800
1997-12-22	7.88	7.88	7.88	7.88	1000
1997-12-23	7.63	7.63	7.63	7.63	1200
1997-12-29	7.75	7.75	7.63	7.63	26100
1997-12-30	7.63	7.63	7.50	7.50	2100
1997-12-31	7.88	7.88	7.25	7.88	9800
1998-01-06	7.88	7.88	7.88	7.88	100
1998-01-07	7.88	7.88	7.88	7.88	300
1998-01-08	7.50	7.63	7.50	7.63	300
1998-01-09	7.50	7.50	7.50	7.50	400
1998-01-12	7.00	7.50	7.00	7.25	4000
1998-01-13	7.50	7.50	7.50	7.50	300
1998-01-14	7.88	7.88	7.88	7.88	300
1998-01-15	7.75	7.75	7.75	7.75	2100
1998-01-20	7.50	7.63	7.50	7.63	600
1998-01-21	7.50	7.63	7.50	7.63	1500
1998-01-22	7.88	7.88	7.88	7.88	700
1998-01-23	7.63	7.63	7.63	7.63	6000
1998-01-27	7.88	9.00	7.88	8.38	21800
1998-01-28	8.25	8.25	7.75	7.75	17200
1998-01-29	7.75	7.88	7.63	7.63	3100
1998-01-30	7.63	7.63	7.00	7.38	24400
1998-02-02	7.75	8.00	7.50	7.50	5300
1998-02-03	7.63	7.63	7.50	7.50	5500
1998-02-04	7.63	7.63	7.34	7.34	1100
1998-02-05	8.00	8.00	7.06	8.00	1000
1998-02-06	7.25	7.50	7.13	7.13	37700
1998-02-09	7.06	7.06	7.06	7.06	2200
1998-02-10	7.13	7.13	7.00	7.00	3100
1998-02-11	7.13	7.13	7.00	7.13	11800
1998-02-12	7.13	7.50	7.13	7.50	4100
1998-02-13	7.25	7.50	7.25	7.50	6500
1998-02-17	7.25	7.63	7.00	7.50	7300
1998-02-18	7.31	7.31	7.25	7.25	2700
1998-02-19	7.50	7.50	7.25	7.25	19100
1998-02-20	7.38	7.63	6.75	7.63	13800
1998-02-23	7.25	7.25	7.25	7.25	1300
1998-02-24	7.31	7.31	7.25	7.25	500
1998-02-25	7.31	7.31	7.19	7.19	900
1998-02-26	7.44	7.63	6.88	6.88	13200
1998-02-27	7.25	7.75	7.25	7.75	1000
1998-03-02	7.00	7.50	7.00	7.08	4200
1998-03-03	7.00	7.75	7.00	7.38	10200
1998-03-04	7.75	8.00	7.50	8.00	21700
1998-03-05	7.00	7.75	7.00	7.75	6700
1998-03-06	7.75	8.00	7.63	7.63	5500
1998-03-09	7.50	8.50	7.50	8.50	13300
1998-03-10	7.88	8.00	7.63	7.63	43300
1998-03-11	7.50	7.50	7.38	7.38	4000
1998-03-12	7.38	7.75	7.00	7.75	19000
1998-03-13	7.88	8.50	7.50	7.50	22900
1998-03-16	7.50	7.94	7.50	7.94	4800
1998-03-17	7.94	7.94	7.50	7.50	6100
1998-03-18	7.63	7.63	7.50	7.50	4600
1998-03-19	7.50	7.50	7.50	7.50	1000
1998-03-20	7.25	7.25	7.25	7.25	200
1998-03-23	7.75	7.75	7.00	7.08	46800
1998-03-24	7.25	7.25	7.06	7.25	10700
1998-03-26	7.31	7.31	7.31	7.31	1000
1998-03-27	7.13	7.50	7.13	7.50	3200
1998-03-30	7.25	7.25	7.13	7.13	4500
1998-03-31	7.00	7.63	7.00	7.63	5800
1998-04-01	7.38	7.38	7.38	7.38	1500
1998-04-02	7.25	7.25	7.25	7.25	1200
1998-04-03	7.25	7.44	7.25	7.44	6000
1998-04-06	7.25	7.25	7.25	7.25	3500
1998-04-07	7.25	7.50	7.25	7.45	11700
1998-04-08	7.25	7.25	7.25	7.25	2200
1998-04-09	7.38	8.00	7.25	7.50	19300
1998-04-13	7.75	7.75	7.75	7.75	200
1998-04-14	7.38	7.75	7.31	7.75	4800
1998-04-15	7.75	7.75	7.31	7.63	9500
1998-04-16	7.31	7.31	7.31	7.31	1000
1998-04-17	7.75	8.00	7.63	8.00	9200
1998-04-20	8.00	8.00	7.50	7.88	4800
1998-04-21	7.25	7.25	7.25	7.25	1600
1998-04-22	7.25	8.00	7.25	8.00	14800
1998-04-24	7.25	7.63	7.25	7.63	6700
1998-04-27	7.25	7.81	7.25	7.75	3500
1998-04-28	7.00	7.63	7.00	7.00	47300
1998-04-29	7.13	7.13	7.00	7.00	5600
1998-04-30	7.00	7.00	7.00	7.00	1500
1998-05-01	7.38	7.38	7.00	7.00	21800
1998-05-04	7.00	7.00	7.00	7.00	5600
1998-05-05	7.00	7.75	7.00	7.75	13700
1998-05-06	7.13	7.38	7.13	7.38	13100
1998-05-07	7.94	7.94	7.38	7.38	1300
1998-05-08	7.75	7.75	7.38	7.38	3900
1998-05-12	7.00	7.00	7.00	7.00	100
1998-05-14	7.25	7.25	7.13	7.13	2700
1998-05-15	7.00	7.00	7.00	7.00	9000
1998-05-18	7.38	7.38	7.00	7.00	18900
1998-05-19	7.08	7.08	7.08	7.08	1500
1998-05-20	7.25	7.25	7.00	7.25	28600
1998-05-21	7.00	7.25	7.00	7.25	8300
1998-05-22	7.08	7.08	6.25	6.25	26300
1998-05-26	6.63	6.63	6.19	6.19	9200
1998-05-27	6.19	6.19	6.19	6.19	3800
1998-05-28	6.19	6.19	6.00	6.19	8200
1998-06-01	6.25	6.25	6.25	6.25	700
1998-06-02	6.25	6.25	6.25	6.25	2000
1998-06-03	6.50	6.50	6.25	6.25	6900
1998-06-04	6.38	6.88	6.00	6.00	17100
1998-06-05	6.00	6.00	5.81	6.00	13800
1998-06-08	6.00	6.00	6.00	6.00	3000
1998-06-09	5.13	5.38	3.50	5.31	26100
1998-06-10	5.75	5.75	5.50	5.50	3900
1998-06-11	5.25	5.63	5.00	5.63	21000
1998-06-12	5.00	5.31	5.00	5.00	16300
1998-06-15	6.50	6.50	4.75	5.00	4900
1998-06-16	4.75	5.50	4.75	5.50	1400
1998-06-17	5.00	5.00	4.81	4.81	900
1998-06-18	5.25	6.00	5.00	5.50	4700
1998-06-19	5.50	5.50	5.00	5.50	4300
1998-06-24	4.63	4.75	4.63	4.75	900
1998-06-25	5.13	5.13	5.13	5.13	2000
1998-06-26	5.13	6.00	5.13	5.50	1700
1998-06-29	5.50	5.50	5.25	5.25	2600
1998-06-30	5.25	5.25	4.38	4.88	35700
1998-07-01	5.00	5.00	5.00	5.00	4000
1998-07-06	4.63	5.25	4.63	5.25	2800
1998-07-08	6.50	6.75	5.25	6.00	12900
1998-07-09	5.50	5.50	5.50	5.50	1000
1998-07-10	7.00	7.00	6.50	6.50	7000
1998-07-13	7.00	7.00	5.00	5.13	4300
1998-07-14	5.63	5.63	5.25	5.25	6400
1998-07-15	5.25	5.25	5.25	5.25	300
1998-07-16	5.25	5.50	5.25	5.50	6000
1998-07-17	5.38	5.38	5.25	5.25	5800
1998-07-20	5.13	5.88	5.13	5.88	500
1998-07-21	5.50	5.50	5.50	5.50	400
1998-07-22	5.50	5.50	5.00	5.00	10200
1998-07-23	5.50	5.50	5.50	5.50	300
1998-07-24	5.25	5.25	5.25	5.25	500
1998-07-28	5.25	5.25	5.00	5.00	1400
1998-07-29	6.00	6.00	6.00	6.00	200
1998-07-30	5.00	6.00	4.94	4.94	7100
1998-07-31	4.88	5.00	4.81	4.88	19900
1998-08-03	4.94	6.00	4.88	5.25	9600
1998-08-04	5.25	6.44	5.25	5.25	11400
1998-08-05	6.00	6.00	5.13	5.50	6700
1998-08-06	5.38	5.38	4.88	5.25	4600
1998-08-07	5.00	5.13	5.00	5.13	2300
1998-08-10	4.88	4.88	4.88	4.88	200
1998-08-12	5.00	5.50	4.94	4.94	5000
1998-08-13	5.00	5.00	5.00	5.00	1000
1998-08-17	4.94	5.00	4.63	4.63	12100
1998-08-19	5.13	5.50	5.00	5.13	7300
1998-08-20	4.63	4.63	4.63	4.63	600
1998-08-21	6.00	6.38	5.25	5.25	15300
1998-08-24	5.25	5.25	5.25	5.25	200
1998-08-25	5.25	5.25	5.25	5.25	300
1998-08-26	5.81	5.81	5.31	5.31	10000
1998-08-27	5.31	5.31	4.75	5.13	10500
1998-08-28	5.38	5.38	4.88	5.00	6900
1998-08-31	5.00	5.00	4.88	4.88	3800
1998-09-01	4.75	5.00	4.50	4.56	14000
1998-09-02	4.50	4.88	4.31	4.88	28400
1998-09-03	4.88	4.88	4.50	4.50	7400
1998-09-04	4.63	4.63	4.63	4.63	500
1998-09-08	4.88	4.88	4.88	4.88	200
1998-09-09	4.50	4.75	4.50	4.75	2400
1998-09-10	4.63	4.94	4.63	4.75	6400
1998-09-11	4.81	5.00	4.81	5.00	1900
1998-09-14	5.00	5.00	4.50	4.88	7000
1998-09-15	4.88	4.88	4.88	4.88	4400
1998-09-16	4.63	5.00	4.63	4.81	3400
1998-09-17	4.75	4.75	4.56	4.56	1500
1998-09-18	4.75	4.81	4.63	4.64	4500
1998-09-21	4.78	4.78	4.53	4.72	8100
1998-09-22	4.50	4.50	4.50	4.50	5400
1998-09-23	4.25	4.63	4.25	4.63	14700
1998-09-24	4.81	4.81	4.56	4.63	14900
1998-09-28	4.25	4.38	4.25	4.38	2100
1998-09-29	4.06	4.38	4.06	4.25	2500
1998-09-30	4.25	4.94	4.13	4.94	700
1998-10-01	4.25	5.00	4.25	4.25	19100
1998-10-02	4.06	4.50	3.88	4.50	18900
1998-10-05	4.31	4.75	4.06	4.75	15200
1998-10-06	4.19	4.19	4.06	4.06	8000
1998-10-07	4.63	4.63	4.31	4.31	1600
1998-10-08	4.25	4.31	4.13	4.13	15500
1998-10-09	4.25	4.25	4.19	4.19	4400
1998-10-12	4.19	4.34	4.19	4.34	6100
1998-10-14	4.19	4.19	4.19	4.19	1500
1998-10-15	4.19	4.31	4.19	4.31	2300
1998-10-16	4.19	4.50	4.19	4.50	3700
1998-10-19	4.19	4.19	4.19	4.19	2200
1998-10-20	4.13	4.44	4.13	4.13	8600
1998-10-21	4.06	4.25	4.06	4.25	16900
1998-10-22	4.25	4.25	4.13	4.13	18200
1998-10-23	4.13	4.19	4.13	4.13	15000
1998-10-26	4.19	4.25	4.19	4.25	1400
1998-10-27	4.25	4.25	4.13	4.19	6000
1998-10-28	4.19	4.25	4.13	4.25	22000
1998-10-29	4.13	4.13	4.13	4.13	600
1998-10-30	4.06	4.13	3.63	4.00	37700
1998-11-02	4.00	4.13	3.50	4.00	3800
1998-11-03	3.63	4.00	3.63	4.00	1400
1998-11-04	4.00	4.13	3.88	3.88	12600
1998-11-05	4.06	4.06	3.88	4.00	7600
1998-11-06	3.94	4.00	3.94	3.94	5200
1998-11-09	3.94	4.06	3.94	4.06	700
1998-11-10	4.06	4.06	4.00	4.00	15100
1998-11-11	4.00	4.06	3.94	3.94	8300
1998-11-13	3.94	3.94	3.75	3.94	3400
1998-11-16	3.94	4.00	3.94	4.00	4000
1998-11-17	4.00	4.00	3.94	4.00	9000
1998-11-18	3.75	3.75	3.63	3.63	11900
1998-11-19	3.63	3.63	3.63	3.63	2000
1998-11-20	3.63	3.63	3.63	3.63	2400
1998-11-23	3.63	3.88	3.50	3.50	19800
1998-11-24	3.88	4.00	3.81	3.81	3900
1998-11-25	3.50	3.63	3.00	3.50	36400
1998-11-27	4.00	4.00	4.00	4.00	100
1998-11-30	4.00	4.00	3.50	3.94	11000
1998-12-01	3.94	3.94	3.75	3.75	5500
1998-12-02	3.50	4.00	3.50	3.50	18900
1998-12-03	3.50	4.00	3.50	4.00	5100
1998-12-04	3.50	3.63	3.50	3.63	2000
1998-12-07	3.50	3.94	3.50	3.75	11700
1998-12-08	3.94	3.94	3.50	3.50	2800
1998-12-09	3.63	3.88	3.63	3.88	19600
1998-12-10	3.75	3.75	3.63	3.63	10100
1998-12-11	3.63	3.63	3.56	3.56	13200
1998-12-14	3.50	3.75	3.50	3.50	12500
1998-12-15	3.50	3.63	3.50	3.50	9800
1998-12-16	3.50	3.75	3.50	3.50	39100
1998-12-17	3.38	3.38	3.38	3.38	200
1998-12-18	3.63	3.69	3.44	3.50	50600
1998-12-21	3.69	4.25	3.50	4.00	91100
1998-12-22	4.00	4.00	3.50	3.69	56900
1998-12-23	3.63	3.63	3.56	3.56	3500
1998-12-24	3.50	3.75	3.50	3.75	11300
1998-12-28	3.63	3.75	3.63	3.75	55300
1998-12-29	3.69	3.75	3.69	3.69	36100
1998-12-30	3.69	4.00	3.63	3.75	41400
1998-12-31	3.88	4.25	3.75	4.25	48900
1999-01-04	4.25	4.25	3.81	3.81	8100
1999-01-06	3.81	3.88	3.81	3.88	20000
1999-01-07	3.81	3.81	3.81	3.81	9400
1999-01-08	3.81	3.81	3.81	3.81	500
1999-01-11	4.13	4.13	3.94	4.13	23700
1999-01-12	4.13	4.13	4.00	4.00	2400
1999-01-13	4.13	4.13	4.13	4.13	1800
1999-01-14	3.75	3.75	3.75	3.75	1000
1999-01-15	3.75	4.00	3.75	4.00	2000
1999-01-22	4.13	4.13	4.13	4.13	1000
1999-01-25	4.13	4.13	3.81	3.81	700
1999-01-26	3.81	3.81	3.81	3.81	1300
1999-01-27	3.81	3.81	3.81	3.81	800
1999-01-28	3.81	3.81	3.81	3.81	16600
1999-01-29	3.88	4.00	3.88	4.00	7500
1999-02-01	3.81	3.81	3.81	3.81	2400
1999-02-02	3.81	4.00	3.81	4.00	3500
1999-02-03	3.88	3.88	3.88	3.88	200
1999-02-04	3.81	3.92	3.81	3.92	1300
1999-02-08	3.81	3.81	3.81	3.81	300
1999-02-09	3.88	3.88	3.81	3.88	14400
1999-02-17	3.81	3.81	3.81	3.81	1000
1999-02-18	4.00	4.00	4.00	4.00	800
1999-02-19	3.81	3.81	3.81	3.81	2500
1999-02-22	3.81	3.81	3.81	3.81	7400
1999-02-23	3.81	3.88	3.81	3.81	34800
1999-02-24	3.97	3.97	3.75	3.97	2600
1999-02-25	3.97	3.97	3.75	3.97	800
1999-02-26	3.94	4.06	3.75	3.75	30200
1999-03-01	3.75	3.88	3.75	3.88	4100
1999-03-02	3.75	3.75	3.75	3.75	100
1999-03-03	3.75	3.75	3.63	3.63	2800
1999-03-04	3.56	3.56	3.56	3.56	3600
1999-03-05	3.50	3.50	3.50	3.50	700
1999-03-09	3.50	3.75	3.50	3.50	3300
1999-03-10	3.50	3.50	3.44	3.44	10100
1999-03-11	3.44	3.44	3.44	3.44	600
1999-03-12	3.44	3.44	3.44	3.44	300
1999-03-15	3.50	3.63	3.50	3.63	5200
1999-03-16	3.63	3.63	3.63	3.63	200
1999-03-17	3.44	3.75	3.44	3.50	5800
1999-03-18	3.38	3.75	3.38	3.75	122200
1999-03-19	3.75	3.75	3.75	3.75	2300
1999-03-22	3.75	4.06	3.66	4.06	20000
1999-03-23	4.06	4.06	3.94	3.94	5900
1999-03-24	3.94	4.00	3.63	3.63	7800
1999-03-25	3.75	3.88	3.50	3.50	8600
1999-03-26	3.69	3.69	3.69	3.69	500
1999-03-30	3.63	3.63	3.63	3.63	100
1999-03-31	3.63	3.63	3.06	3.13	67000
1999-04-01	3.19	3.25	3.13	3.13	5600
1999-04-05	3.13	3.38	3.13	3.25	7600
1999-04-06	3.13	3.13	3.06	3.06	13300
1999-04-07	3.13	3.16	3.13	3.16	5200
1999-04-08	3.13	3.13	3.00	3.00	13500
1999-04-09	3.13	3.25	3.06	3.19	9300
1999-04-12	3.19	3.19	3.19	3.19	100
1999-04-13	3.25	3.25	3.25	3.25	400
1999-04-14	3.19	3.25	3.19	3.25	12200
1999-04-15	3.19	3.25	3.19	3.25	3100
1999-04-16	3.19	3.19	3.06	3.06	7000
1999-04-19	3.19	3.19	3.13	3.13	1500
1999-04-20	3.19	3.19	3.13	3.13	6100
1999-04-21	3.19	3.25	3.19	3.19	17500
1999-04-23	3.25	3.25	3.19	3.19	7600
1999-04-26	3.31	3.31	3.19	3.19	6700
1999-04-27	3.19	3.19	3.19	3.19	600
1999-04-28	3.25	3.25	3.25	3.25	100
1999-04-29	3.25	3.25	3.19	3.25	11500
1999-04-30	3.19	3.25	3.19	3.19	3500
1999-05-03	3.25	3.25	3.19	3.19	9000
1999-05-04	3.19	3.25	3.19	3.25	17500
1999-05-06	3.31	3.31	3.25	3.25	7700
1999-05-11	3.25	3.25	3.25	3.25	1000
1999-05-12	3.25	3.25	3.19	3.19	6200
1999-05-13	3.19	3.31	3.19	3.25	4500
1999-05-14	3.19	3.31	3.19	3.31	1500
1999-05-17	3.19	3.19	3.19	3.19	200
1999-05-18	3.31	3.38	3.25	3.25	6100
1999-05-20	3.38	3.50	3.34	3.50	22700
1999-05-21	3.44	3.44	3.44	3.44	9500
1999-05-24	3.38	3.38	3.38	3.38	33200
1999-05-25	3.38	3.50	3.34	3.44	39000
1999-05-26	3.50	3.50	3.38	3.38	8000
1999-05-27	3.38	3.38	3.38	3.38	17500
1999-05-28	3.50	3.50	3.38	3.50	15000
1999-06-01	3.44	3.50	3.44	3.50	1600
1999-06-02	3.48	3.50	3.47	3.48	3900
1999-06-03	3.50	3.50	3.50	3.50	2400
1999-06-04	3.50	3.63	3.50	3.50	6400
1999-06-07	3.56	3.63	3.50	3.50	2000
1999-06-08	3.50	3.63	3.50	3.63	2500
1999-06-09	3.53	4.00	3.53	3.66	18800
1999-06-10	3.88	3.88	3.63	3.63	2100
1999-06-15	3.75	3.75	3.75	3.75	2300
1999-06-16	3.75	3.94	3.75	3.94	8900
1999-06-17	3.94	4.06	3.91	4.00	8700
1999-06-18	4.00	4.44	4.00	4.06	26900
1999-06-21	4.00	4.06	4.00	4.03	21200
1999-06-22	4.06	4.06	4.06	4.06	8300
1999-06-23	4.06	4.06	3.81	4.06	4800
1999-06-28	4.00	4.00	4.00	4.00	2300
1999-06-29	3.94	3.94	3.94	3.94	300
1999-06-30	3.81	3.81	3.81	3.81	1000
1999-07-02	3.81	3.81	3.69	3.69	6500
1999-07-06	3.75	3.88	3.75	3.88	8700
1999-07-07	3.88	4.00	3.88	3.88	12500
1999-07-08	3.88	4.06	3.75	4.06	28200
1999-07-09	3.88	4.00	3.88	4.00	1500
1999-07-12	3.92	3.94	3.92	3.94	4000
1999-07-13	3.91	3.91	3.91	3.91	100
1999-07-14	3.95	4.00	3.95	4.00	11900
1999-07-15	3.91	3.91	3.88	3.91	15400
1999-07-16	3.69	4.00	3.69	4.00	2100
1999-07-20	3.75	4.13	3.75	4.00	7600
1999-07-22	3.94	3.94	3.94	3.94	1200
1999-07-23	3.94	3.94	3.75	3.81	3900
1999-07-27	4.00	4.00	4.00	4.00	600
1999-07-28	4.00	4.06	4.00	4.06	2700
1999-07-29	3.81	3.81	3.75	3.75	5200
1999-08-02	3.75	4.06	3.75	4.06	3400
1999-08-03	4.06	4.06	4.06	4.06	800
1999-08-04	3.94	3.94	3.81	3.81	1300
1999-08-05	3.81	3.81	3.69	3.69	14800
1999-08-09	3.69	3.69	3.50	3.50	17100
1999-08-10	3.50	3.50	3.50	3.50	500
1999-08-11	3.50	3.50	3.50	3.50	2100
1999-08-12	3.69	3.69	3.56	3.56	8300
1999-08-16	3.66	3.66	3.66	3.66	300
1999-08-17	3.69	3.81	3.69	3.81	700
1999-08-18	3.81	3.81	3.81	3.81	300
1999-08-19	3.72	3.81	3.72	3.81	400
1999-08-23	3.81	3.81	3.63	3.63	1400
1999-08-24	3.69	3.81	3.69	3.75	9500
1999-08-25	3.72	3.81	3.72	3.81	400
1999-08-26	3.81	3.81	3.63	3.63	2500
1999-08-27	3.81	4.00	3.81	4.00	3000
1999-08-30	4.00	4.03	3.88	4.00	10000
1999-08-31	3.81	4.00	3.81	3.81	1600
1999-09-01	4.00	4.06	3.95	3.95	16000
1999-09-02	4.06	4.06	3.94	3.94	1300
1999-09-03	3.88	3.88	3.88	3.88	10800
1999-09-08	3.81	4.00	3.81	3.81	1300
1999-09-09	4.00	4.00	4.00	4.00	200
1999-09-13	4.00	4.00	4.00	4.00	10000
1999-09-14	3.81	3.81	3.81	3.81	500
1999-09-15	3.81	4.00	3.81	4.00	2100
1999-09-17	3.81	3.81	3.81	3.81	1600
1999-09-20	3.91	3.91	3.81	3.81	1000
1999-09-21	3.91	3.91	3.81	3.81	13200
1999-09-22	4.00	4.00	4.00	4.00	1200
1999-09-23	3.88	4.00	3.81	3.81	11500
1999-09-24	3.81	3.81	3.75	3.75	13800
1999-09-27	3.75	4.00	3.75	3.94	1300
1999-09-28	3.94	3.94	3.75	3.75	1400
1999-09-29	3.84	3.84	3.44	3.44	69700
1999-09-30	3.44	3.63	2.25	2.88	234200
1999-10-01	2.88	3.13	2.88	3.13	78200
1999-10-04	3.13	3.38	3.13	3.13	14200
1999-10-05	3.13	3.13	3.09	3.09	3700
1999-10-06	3.09	3.09	3.00	3.00	21400
1999-10-07	3.19	3.19	3.19	3.19	900
1999-10-08	3.06	3.17	3.00	3.00	9600
1999-10-11	3.00	3.13	2.97	3.13	3600
1999-10-12	3.00	3.06	3.00	3.06	2400
1999-10-13	3.06	3.06	2.97	2.97	900
1999-10-14	2.94	2.94	2.94	2.94	4300
1999-10-15	2.94	3.13	2.94	3.13	600
1999-10-18	3.16	3.16	3.06	3.08	4000
1999-10-19	3.06	3.06	3.06	3.06	1000
1999-10-21	3.00	3.25	3.00	3.25	1000
1999-10-22	3.25	3.25	3.20	3.20	4500
1999-10-25	3.31	3.31	3.31	3.31	800
1999-10-26	3.23	3.44	3.23	3.44	10000
1999-10-27	3.44	3.50	3.44	3.44	4000
1999-10-28	3.38	3.38	3.38	3.38	1300
1999-10-29	3.31	3.47	3.31	3.38	1300
1999-11-01	3.45	3.50	3.45	3.50	3700
1999-11-02	3.44	3.44	3.44	3.44	800
1999-11-03	3.38	3.38	3.25	3.31	6800
1999-11-04	3.50	3.50	3.50	3.50	100
1999-11-05	3.38	3.44	3.25	3.25	33000
1999-11-08	3.16	3.25	3.16	3.16	24500
1999-11-09	3.16	3.19	3.16	3.19	6600
1999-11-10	3.22	3.25	3.19	3.25	3600
1999-11-11	3.25	3.88	3.25	3.63	20000
1999-11-12	3.50	3.50	3.25	3.44	67300
1999-11-15	3.31	3.44	3.31	3.44	5100
1999-11-16	3.50	4.00	3.38	3.81	45800
1999-11-17	3.78	3.88	3.50	3.72	49800
1999-11-18	3.81	3.84	3.69	3.69	4000
1999-11-19	3.69	3.88	3.69	3.88	700
1999-11-22	3.75	3.81	3.25	3.25	70400
1999-11-23	3.50	3.59	3.25	3.59	96400
1999-11-24	3.69	3.88	3.69	3.69	35200
1999-11-26	3.75	3.75	3.69	3.69	2800
1999-11-29	3.63	3.63	3.50	3.56	5100
1999-11-30	3.56	3.63	3.56	3.56	3200
1999-12-01	3.59	3.59	3.41	3.41	4400
1999-12-02	3.56	3.56	3.19	3.31	2100
1999-12-03	3.34	3.50	3.25	3.25	25100
1999-12-06	3.38	3.38	3.38	3.38	21600
1999-12-07	3.45	3.45	3.25	3.25	8000
1999-12-08	3.38	3.38	3.31	3.38	23300
1999-12-09	3.38	3.56	3.38	3.56	8500
1999-12-10	3.50	3.50	3.50	3.50	13900
1999-12-13	3.50	3.50	3.50	3.50	1900
1999-12-14	3.50	3.56	3.31	3.50	14200
1999-12-15	3.44	3.44	3.38	3.38	3900
1999-12-16	3.38	3.38	3.38	3.38	23300
1999-12-17	3.38	3.38	3.16	3.16	6300
1999-12-20	3.23	3.23	3.00	3.00	6100
1999-12-21	3.13	3.13	3.13	3.13	700
1999-12-22	3.22	3.22	3.13	3.13	900
1999-12-23	3.22	3.56	3.22	3.50	11100
1999-12-27	3.50	3.56	3.50	3.50	39100
1999-12-28	3.44	3.63	3.44	3.56	21700
1999-12-29	3.56	3.81	3.56	3.81	12900
1999-12-30	3.88	3.88	3.53	3.88	14600
1999-12-31	3.75	4.19	3.75	4.00	20300
2000-01-03	4.00	4.06	4.00	4.06	900
2000-01-04	4.13	4.19	4.13	4.13	7100
2000-01-05	4.13	4.13	3.56	3.75	5000
2000-01-07	4.00	4.00	3.63	3.63	50100
2000-01-10	3.88	4.13	3.88	4.13	8000
2000-01-11	4.09	4.09	3.50	3.75	7900
2000-01-12	3.56	3.78	3.56	3.78	7500
2000-01-13	3.63	3.63	3.50	3.50	2000
2000-01-14	3.78	3.78	3.63	3.63	6200
2000-01-18	3.75	4.00	3.75	4.00	5000
2000-01-19	3.88	4.09	3.88	4.03	8800
2000-01-20	4.00	4.09	4.00	4.09	3500
2000-01-21	4.00	4.00	3.88	3.88	8700
2000-01-24	4.05	4.05	4.05	4.05	8600
2000-01-25	4.03	4.03	4.03	4.03	700
2000-01-26	4.06	5.06	4.06	4.88	165200
2000-01-27	5.06	5.13	4.50	4.50	26300
2000-01-28	4.75	4.75	4.50	4.50	4500
2000-01-31	4.50	4.75	4.50	4.50	1300
2000-02-01	4.52	4.94	4.52	4.94	5600
2000-02-02	4.63	4.75	4.50	4.75	9200
2000-02-03	4.38	4.75	4.38	4.38	4400
2000-02-04	4.13	4.13	4.13	4.13	2400
2000-02-07	4.50	4.63	4.13	4.13	16600
2000-02-08	4.38	4.50	4.38	4.38	5800
2000-02-09	4.38	4.50	4.38	4.50	11900
2000-02-10	4.50	4.88	4.50	4.88	8600
2000-02-11	4.94	5.00	4.63	4.63	13100
2000-02-14	4.50	4.81	4.50	4.81	10800
2000-02-15	4.50	4.81	4.00	4.81	5600
2000-02-16	4.59	4.75	4.13	4.13	5600
2000-02-17	4.75	4.75	4.75	4.75	1300
2000-02-18	4.38	4.38	4.38	4.38	1400
2000-02-22	4.75	4.75	4.75	4.75	3000
2000-02-23	4.70	4.75	4.50	4.72	16300
2000-02-24	4.50	4.50	3.13	4.50	15700
2000-02-25	4.44	4.56	4.44	4.50	6600
2000-02-28	4.44	4.44	4.44	4.44	2900
2000-02-29	4.50	4.50	4.19	4.44	6000
2000-03-01	4.19	4.19	3.75	3.94	3100
2000-03-02	3.94	4.13	3.75	4.13	4400
2000-03-06	3.75	4.41	3.75	4.41	4200
2000-03-07	4.16	4.41	4.16	4.41	2300
2000-03-08	3.75	3.75	3.50	3.50	8900
2000-03-09	3.44	4.00	3.44	3.91	11200
2000-03-10	3.69	3.97	3.69	3.97	600
2000-03-13	4.00	4.00	3.69	3.94	2600
2000-03-14	3.94	3.94	3.94	3.94	1300
2000-03-15	3.69	3.94	3.56	3.69	5200
2000-03-16	3.69	4.38	3.56	4.38	11100
2000-03-17	4.13	4.13	4.13	4.13	1200
2000-03-20	4.25	4.25	4.09	4.25	1500
2000-03-21	4.13	4.25	4.13	4.13	7200
2000-03-22	4.00	4.25	4.00	4.13	5400
2000-03-23	4.19	4.19	3.95	3.95	4600
2000-03-24	4.13	4.13	3.94	3.94	22800
2000-03-27	3.88	4.00	3.88	4.00	1700
2000-03-28	4.00	4.13	4.00	4.00	1600
2000-03-29	4.00	4.13	3.88	4.13	6400
2000-03-30	4.13	4.25	4.06	4.25	3300
2000-03-31	4.25	4.25	4.25	4.25	200
2000-04-03	4.25	4.25	4.06	4.25	8300
2000-04-04	4.19	4.19	4.00	4.00	15000
2000-04-05	4.00	4.19	4.00	4.13	6700
2000-04-06	4.13	4.13	4.13	4.13	100
2000-04-07	4.06	4.16	4.06	4.16	6300
2000-04-10	4.06	4.19	4.06	4.19	2600
2000-04-11	4.19	4.19	4.16	4.16	3200
2000-04-12	4.13	4.19	4.06	4.06	8100
2000-04-13	4.06	4.06	4.06	4.06	1600
2000-04-14	4.06	4.06	3.44	3.44	21400
2000-04-17	3.44	3.69	3.44	3.50	15000
2000-04-18	3.63	4.00	3.56	3.56	12700
2000-04-19	3.88	4.25	3.88	4.00	17400
2000-04-20	3.80	3.80	3.80	3.80	2000
2000-04-24	3.81	4.00	3.63	4.00	13900
2000-04-25	3.81	4.00	3.81	4.00	900
2000-04-26	4.00	4.25	3.81	4.25	33400
2000-04-27	4.25	4.25	4.25	4.25	400
2000-04-28	4.00	4.00	4.00	4.00	35100
2000-05-01	4.13	4.13	4.13	4.13	4000
2000-05-02	4.13	4.13	4.00	4.00	6300
2000-05-04	4.00	4.00	4.00	4.00	3600
2000-05-05	3.94	3.94	3.75	3.94	3200
2000-05-08	3.94	4.00	3.94	4.00	1600
2000-05-09	3.94	3.94	3.75	3.75	5000
2000-05-10	3.75	3.75	3.75	3.75	1800
2000-05-11	3.75	3.75	3.50	3.50	27500
2000-05-12	3.50	3.50	3.38	3.38	11300
2000-05-15	3.38	3.38	3.38	3.38	1000
2000-05-16	3.50	3.50	3.50	3.50	3600
2000-05-17	3.50	3.50	3.50	3.50	4100
2000-05-18	3.44	3.44	3.25	3.25	39500
2000-05-19	3.31	3.38	3.06	3.06	27800
2000-05-22	3.38	3.38	3.38	3.38	1100
2000-05-23	3.25	3.38	3.25	3.25	5100
2000-05-24	3.25	3.25	3.00	3.13	15000
2000-05-25	3.06	3.06	3.06	3.06	1000
2000-05-26	3.13	3.50	3.06	3.50	5200
2000-05-30	3.31	3.50	3.31	3.31	900
2000-05-31	3.44	3.44	3.38	3.38	2600
2000-06-01	3.31	3.31	3.31	3.31	2000
2000-06-05	3.50	3.50	3.31	3.31	5400
2000-06-06	3.38	3.44	3.38	3.44	1900
2000-06-07	3.31	3.38	3.25	3.25	3600
2000-06-08	3.38	3.38	3.19	3.19	3300
2000-06-09	3.25	3.25	3.06	3.17	7500
2000-06-12	3.06	3.38	3.00	3.38	258400
2000-06-13	3.31	3.31	3.13	3.19	87200
2000-06-14	3.19	3.25	3.19	3.25	2800
2000-06-15	3.25	3.44	3.25	3.38	5600
2000-06-16	3.38	3.38	3.38	3.38	2000
2000-06-19	3.38	3.44	3.25	3.25	22600
2000-06-20	3.28	3.28	3.25	3.25	3800
2000-06-21	3.25	3.38	3.13	3.13	34800
2000-06-22	3.22	3.22	3.22	3.22	1500
2000-06-23	3.19	3.19	3.13	3.13	2500
2000-06-26	3.23	3.23	2.94	3.03	52500
2000-06-27	3.06	3.13	3.03	3.13	9400
2000-06-28	3.13	3.13	3.03	3.03	5100
2000-06-29	3.00	3.13	3.00	3.13	10800
2000-06-30	3.06	3.06	2.88	2.94	20800
2000-07-03	3.13	3.13	3.00	3.00	1300
2000-07-05	3.13	3.13	3.00	3.00	2200
2000-07-06	3.00	3.00	3.00	3.00	2500
2000-07-07	3.13	3.16	2.75	3.16	245400
2000-07-10	3.00	3.16	3.00	3.16	1900
2000-07-11	3.16	3.16	3.06	3.06	2300
2000-07-13	3.13	3.13	3.06	3.06	8500
2000-07-17	3.06	3.06	3.06	3.06	500
2000-07-18	3.16	3.16	3.16	3.16	400
2000-07-19	3.16	3.19	3.09	3.09	8200
2000-07-24	3.27	3.27	3.25	3.25	1300
2000-07-25	3.25	3.28	3.06	3.06	5900
2000-07-26	3.13	3.28	3.13	3.13	1900
2000-07-28	3.13	3.19	3.13	3.19	8200
2000-07-31	3.13	3.13	3.06	3.13	5100
2000-08-01	3.44	3.44	3.06	3.13	3500
2000-08-02	3.06	3.06	3.00	3.00	3700
2000-08-03	3.06	3.13	3.06	3.13	1000
2000-08-08	3.19	3.19	3.06	3.06	600
2000-08-10	3.06	3.06	3.00	3.06	5600
2000-08-11	3.03	3.06	3.00	3.06	8800
2000-08-14	3.13	3.19	3.13	3.19	2800
2000-08-15	3.25	3.38	3.25	3.31	5000
2000-08-16	3.41	3.44	3.41	3.44	6000
2000-08-17	3.31	3.44	3.31	3.44	1500
2000-08-18	3.44	4.23	3.44	4.06	64400
2000-08-21	4.13	4.19	4.13	4.13	13500
2000-08-22	4.06	4.06	3.88	4.00	37000
2000-08-23	3.91	3.91	3.88	3.88	13300
2000-08-24	3.84	3.88	3.69	3.88	14400
2000-08-25	3.88	3.88	3.88	3.88	9400
2000-08-28	3.84	3.94	3.75	3.94	1300
2000-08-29	3.81	3.88	3.75	3.88	52400
2000-08-30	3.75	3.75	3.75	3.75	3000
2000-08-31	3.69	3.75	3.69	3.75	12800
2000-09-01	3.69	3.69	3.56	3.56	2400
2000-09-05	3.75	3.75	3.75	3.75	7000
2000-09-06	3.69	3.81	3.69	3.75	27500
2000-09-07	3.81	3.88	3.81	3.88	3400
2000-09-08	3.88	3.88	3.81	3.88	42600
2000-09-11	3.88	3.88	3.69	3.75	12600
2000-09-12	3.81	3.81	3.75	3.75	5700
2000-09-13	3.75	3.88	3.75	3.75	6800
2000-09-14	3.75	3.75	3.75	3.75	1200
2000-09-15	3.81	3.88	3.81	3.88	6000
2000-09-18	3.91	4.00	3.91	4.00	7000
2000-09-19	3.94	3.94	3.88	3.88	4000
2000-09-20	3.88	3.88	3.88	3.88	2100
2000-09-21	4.00	4.00	3.97	3.97	5900
2000-09-22	3.75	3.88	3.75	3.75	5100
2000-09-25	3.94	3.94	3.75	3.88	6300
2000-09-26	3.88	3.94	3.88	3.88	4300
2000-09-27	3.88	4.00	3.88	3.88	26800
2000-09-28	3.81	3.81	3.75	3.75	2200
2000-09-29	4.00	4.00	4.00	4.00	300
2000-10-03	4.00	4.00	3.75	3.75	3100
2000-10-04	4.00	4.00	4.00	4.00	2100
2000-10-05	4.00	4.13	3.94	3.94	4600
2000-10-06	4.00	4.00	4.00	4.00	6200
2000-10-09	3.88	4.00	3.88	4.00	1500
2000-10-10	4.00	4.00	4.00	4.00	3400
2000-10-11	4.00	4.00	4.00	4.00	1200
2000-10-12	3.83	3.83	3.75	3.75	9200
2000-10-13	3.75	3.78	3.75	3.78	20400
2000-10-16	3.69	3.69	3.69	3.69	6700
2000-10-17	3.69	4.13	3.63	4.13	45100
2000-10-18	3.94	4.13	3.94	4.13	3800
2000-10-19	3.94	3.97	3.94	3.94	3200
2000-10-20	3.98	3.98	3.89	3.89	600
2000-10-23	3.94	3.94	3.94	3.94	7300
2000-10-24	3.88	4.00	3.88	4.00	5300
2000-10-25	4.19	4.50	4.13	4.13	20800
2000-10-26	4.06	4.06	4.06	4.06	12600
2000-10-27	4.00	4.38	4.00	4.00	9600
2000-10-30	4.00	4.00	3.69	3.69	5700
2000-10-31	3.63	4.00	3.63	3.75	14800
2000-11-01	3.75	3.75	3.75	3.75	2100
2000-11-02	3.77	3.88	3.77	3.88	800
2000-11-03	4.05	4.09	4.05	4.09	7800
2000-11-06	4.08	4.09	4.00	4.00	2500
2000-11-07	4.00	4.09	3.88	3.91	2600
2000-11-08	3.97	4.00	3.97	4.00	20900
2000-11-09	4.00	4.00	4.00	4.00	500
2000-11-10	3.92	3.94	3.81	3.81	7500
2000-11-14	3.81	3.81	3.63	3.63	5500
2000-11-16	3.63	3.63	3.50	3.53	3700
2000-11-20	3.56	3.75	3.56	3.63	11800
2000-11-21	3.63	3.63	3.56	3.56	6000
2000-11-24	3.58	3.75	3.58	3.75	2300
2000-11-27	3.63	3.63	3.63	3.63	500
2000-11-28	3.69	4.00	3.63	3.75	13700
2000-11-29	3.81	4.00	3.81	3.94	4600
2000-11-30	3.75	3.75	3.56	3.63	12100
2000-12-01	3.63	3.63	3.50	3.50	9100
2000-12-04	3.50	3.50	3.50	3.50	100
2000-12-05	3.50	3.50	3.50	3.50	600
2000-12-06	3.52	3.52	3.50	3.50	1000
2000-12-07	3.50	3.50	3.50	3.50	1100
2000-12-08	3.50	3.50	3.25	3.25	15500
2000-12-11	3.44	3.56	3.44	3.56	19300
2000-12-12	3.56	3.56	3.56	3.56	48000
2000-12-13	3.50	3.63	3.50	3.50	17700
2000-12-14	3.63	3.75	3.56	3.56	9000
2000-12-15	3.70	3.70	3.50	3.56	15600
2000-12-18	3.52	3.52	3.50	3.50	400
2000-12-19	3.63	3.63	3.63	3.63	11200
2000-12-20	3.63	3.63	3.63	3.63	21100
2000-12-21	3.56	3.63	3.56	3.63	23900
2000-12-22	3.50	3.53	3.31	3.53	11200
2000-12-26	3.50	3.75	3.50	3.75	22300
2000-12-27	3.63	4.25	3.63	3.88	25300
2000-12-28	3.94	4.03	3.94	3.94	10500
2000-12-29	3.94	4.13	3.94	4.00	37900
2001-01-02	3.94	3.94	3.94	3.94	1000
2001-01-03	4.00	4.00	4.00	4.00	10900
2001-01-04	4.14	4.50	4.14	4.38	16900
2001-01-05	4.48	4.50	4.48	4.50	700
2001-01-08	4.48	4.48	4.13	4.19	1800
2001-01-09	4.50	4.50	4.44	4.44	3500
2001-01-10	4.50	4.56	4.44	4.56	1300
2001-01-11	4.69	4.69	4.50	4.50	3300
2001-01-12	4.75	4.88	4.75	4.88	1800
2001-01-16	4.88	5.13	4.88	5.00	31500
2001-01-17	5.06	5.75	5.06	5.38	51900
2001-01-18	5.55	5.63	5.38	5.50	36000
2001-01-19	5.42	5.55	4.94	5.00	46700
2001-01-22	4.91	4.91	4.88	4.88	13300
2001-01-23	4.88	4.88	4.56	4.63	16800
2001-01-24	4.63	4.63	4.38	4.38	8200
2001-01-25	4.56	4.56	3.78	3.97	27700
2001-01-26	3.94	4.03	3.94	4.03	9600
2001-01-29	4.03	4.03	3.81	3.81	9400
2001-01-30	4.09	4.38	4.00	4.06	9600
2001-01-31	4.19	4.63	4.13	4.25	16400
2001-02-01	4.27	4.27	4.25	4.25	400
2001-02-02	4.27	4.27	4.27	4.27	100
2001-02-05	4.09	4.38	4.09	4.38	1500
2001-02-06	4.38	4.50	4.13	4.25	6600
2001-02-08	4.38	4.81	4.31	4.56	4200
2001-02-09	4.27	4.27	4.25	4.25	900
2001-02-12	4.50	4.50	4.50	4.50	2900
2001-02-13	4.67	4.69	4.50	4.50	2400
2001-02-14	4.50	4.50	4.50	4.50	400
2001-02-16	4.50	4.50	4.38	4.38	900
2001-02-20	4.56	4.56	4.56	4.56	4100
2001-02-21	4.81	4.81	4.50	4.50	4600
2001-02-22	4.50	4.50	4.50	4.50	2300
2001-02-23	4.50	4.50	4.44	4.50	31800
2001-02-26	4.44	4.50	4.44	4.50	800
2001-02-27	4.39	4.39	4.38	4.38	9200
2001-02-28	4.44	4.56	4.44	4.53	3300
2001-03-01	4.67	4.67	4.13	4.13	3100
2001-03-02	4.13	4.56	4.13	4.39	900
2001-03-05	4.06	4.19	4.06	4.19	4200
2001-03-06	4.44	4.44	4.25	4.25	1500
2001-03-07	4.25	4.25	4.25	4.25	3100
2001-03-08	4.25	4.25	4.06	4.06	6900
2001-03-09	4.11	4.11	4.00	4.00	4400
2001-03-12	4.16	4.16	3.69	3.75	12200
2001-03-13	3.75	3.75	3.75	3.75	2100
2001-03-14	3.81	3.81	3.81	3.81	1300
2001-03-15	3.81	3.81	3.69	3.75	2400
2001-03-16	3.75	3.75	3.75	3.75	800
2001-03-19	3.78	3.94	3.78	3.81	11400
2001-03-20	3.81	3.81	3.81	3.81	3000
2001-03-21	3.84	3.94	3.84	3.94	3200
2001-03-22	3.81	3.81	3.81	3.81	1500
2001-03-23	3.81	3.81	3.81	3.81	500
2001-03-26	3.81	3.81	3.59	3.69	32700
2001-03-27	3.56	3.56	3.38	3.38	16000
2001-03-28	3.50	3.50	3.50	3.50	100
2001-03-30	3.50	3.88	3.50	3.88	700
2001-04-02	4.50	4.50	4.50	4.50	200
2001-04-04	4.13	4.13	3.72	3.72	5400
2001-04-05	3.69	3.69	3.50	3.50	4700
2001-04-06	3.69	3.75	3.50	3.56	22300
2001-04-09	3.70	3.70	3.53	3.53	16500
2001-04-10	3.80	3.80	3.80	3.80	3000
2001-04-11	3.55	3.55	3.55	3.55	500
2001-04-12	3.70	3.75	3.55	3.55	5600
2001-04-16	3.62	3.62	3.62	3.62	1500
2001-04-18	3.55	4.05	3.55	4.05	8600
2001-04-19	4.05	4.05	4.05	4.05	200
2001-04-20	3.86	4.22	3.86	4.22	1400
2001-04-23	4.21	4.21	4.10	4.10	1800
2001-04-24	4.06	4.06	3.76	3.80	4700
2001-04-25	4.10	4.21	4.00	4.00	7400
2001-04-26	3.79	3.79	3.79	3.79	4700
2001-04-27	4.00	4.00	3.79	3.85	8200
2001-04-30	4.10	4.50	4.10	4.15	12600
2001-05-01	4.15	4.35	4.15	4.35	3700
2001-05-02	4.35	4.35	4.35	4.35	500
2001-05-03	4.35	4.50	4.35	4.50	1100
2001-05-04	4.88	5.13	4.75	5.01	20800
2001-05-07	5.15	5.50	4.96	4.96	14500
2001-05-09	5.24	5.25	4.96	4.96	3900
2001-05-10	4.20	4.96	4.10	4.25	8300
2001-05-11	4.45	4.45	4.35	4.35	1200
2001-05-14	4.35	4.35	4.30	4.30	1900
2001-05-15	4.38	5.00	4.38	4.40	2600
2001-05-16	4.41	5.04	4.41	5.04	3600
2001-05-17	5.00	5.00	4.80	4.97	12100
2001-05-18	4.41	4.41	4.41	4.41	200
2001-05-21	4.50	4.50	4.42	4.43	6700
2001-05-23	4.43	4.43	4.43	4.43	400
2001-05-24	4.60	4.60	4.44	4.45	27000
2001-05-25	4.59	4.59	4.54	4.59	51300
2001-05-29	4.70	5.00	4.70	4.99	6500
2001-05-30	4.94	5.10	4.70	5.10	11500
2001-05-31	5.05	5.10	5.05	5.10	4500
2001-06-01	5.20	5.25	4.90	4.94	15600
2001-06-04	4.70	4.73	4.70	4.72	10800
2001-06-05	4.70	4.80	4.70	4.75	97300
2001-06-06	4.70	4.75	4.70	4.75	4900
2001-06-07	4.80	4.80	4.80	4.80	300
2001-06-08	4.80	4.80	4.75	4.75	14400
2001-06-11	4.75	4.75	4.70	4.70	5700
2001-06-12	4.72	4.95	4.72	4.95	30300
2001-06-13	4.95	5.40	4.75	4.90	11800
2001-06-14	4.90	4.90	4.90	4.90	2000
2001-06-15	5.37	5.37	4.70	5.12	3500
2001-06-18	4.70	4.90	4.70	4.70	7100
2001-06-19	4.89	4.89	4.70	4.70	6200
2001-06-20	4.80	4.80	4.80	4.80	2000
2001-06-22	4.85	4.90	4.85	4.90	200
2001-06-25	4.70	5.00	4.60	4.70	39700
2001-06-26	4.80	4.80	4.80	4.80	400
2001-06-27	4.60	5.10	4.60	4.90	2800
2001-06-28	5.10	5.12	5.10	5.12	1000
2001-06-29	5.20	5.25	5.11	5.25	2100
2001-07-02	5.11	5.24	5.11	5.24	3200
2001-07-03	5.34	5.34	5.25	5.25	500
2001-07-05	5.50	5.50	5.25	5.25	2500
2001-07-06	5.50	5.50	5.25	5.25	1100
2001-07-09	5.24	5.55	5.20	5.20	6100
2001-07-10	4.86	5.40	4.85	5.40	2700
2001-07-11	5.20	5.40	5.20	5.40	3800
2001-07-12	5.35	5.40	5.35	5.40	4000
2001-07-13	5.40	5.44	5.35	5.35	38900
2001-07-16	5.40	5.69	5.40	5.45	9300
2001-07-17	5.41	5.50	5.40	5.50	20800
2001-07-18	5.41	5.46	5.40	5.40	24100
2001-07-19	5.50	5.50	5.45	5.45	21300
2001-07-20	5.45	5.45	5.40	5.45	22300
2001-07-23	5.45	5.45	5.45	5.45	1600
2001-07-24	5.45	5.45	4.80	5.00	6000
2001-07-25	5.05	5.45	5.05	5.10	11800
2001-07-26	5.10	5.10	5.10	5.10	4000
2001-07-27	5.25	5.25	5.25	5.25	2000
2001-07-30	5.43	5.43	5.43	5.43	3200
2001-07-31	5.25	5.37	4.80	5.37	6300
2001-08-01	4.75	4.75	4.75	4.75	200
2001-08-02	4.80	4.95	4.80	4.90	2600
2001-08-03	4.75	4.85	4.75	4.85	4800
2001-08-06	5.39	5.39	4.81	4.90	2200
2001-08-07	4.80	5.00	4.80	4.80	5200
2001-08-08	4.81	5.25	4.73	4.90	8000
2001-08-09	5.19	5.30	5.10	5.10	13200
2001-08-10	5.35	5.40	5.25	5.40	34900
2001-08-13	5.49	5.49	5.49	5.49	400
2001-08-14	5.52	5.94	5.51	5.94	101900
2001-08-15	5.97	6.50	5.97	6.30	81400
2001-08-16	6.29	7.50	6.25	6.30	70800
2001-08-17	6.49	6.52	6.35	6.40	61500
2001-08-20	6.49	6.50	6.40	6.44	116100
2001-08-21	6.26	6.40	5.95	6.10	70100
2001-08-22	5.97	5.98	5.90	5.91	31600
2001-08-23	5.97	5.97	5.77	5.85	55700
2001-08-24	5.85	5.99	5.80	5.80	30900
2001-08-27	5.81	5.95	5.81	5.90	26700
2001-08-28	5.95	6.45	5.95	6.10	70200
2001-08-29	6.20	6.49	6.00	6.10	39500
2001-08-30	6.40	6.40	6.19	6.25	95600
2001-08-31	6.34	6.35	6.15	6.15	82200
2001-09-04	6.35	6.66	6.30	6.30	32900
2001-09-05	6.72	6.78	6.28	6.30	15100
2001-09-06	6.59	6.60	6.49	6.50	7800
2001-09-07	6.60	6.75	6.45	6.45	5200
2001-09-10	6.45	6.45	6.40	6.40	12100
2001-09-17	5.86	6.97	5.85	6.60	21100
2001-09-18	6.68	6.90	6.20	6.68	4700
2001-09-19	6.68	6.68	5.53	5.70	21900
2001-09-20	5.70	5.80	4.86	5.00	15700
2001-09-21	5.01	5.01	4.60	4.75	15600
2001-09-24	4.75	5.25	4.75	5.00	11400
2001-09-25	5.27	5.37	5.02	5.02	7100
2001-09-26	5.20	5.25	5.15	5.25	24600
2001-09-27	5.35	5.35	5.13	5.13	31200
2001-09-28	5.15	5.15	5.14	5.15	25600
2001-10-01	5.19	5.24	5.12	5.18	39500
2001-10-02	5.19	5.25	5.12	5.12	85300
2001-10-03	5.58	5.58	5.13	5.13	4700
2001-10-04	5.30	5.38	5.30	5.35	2100
2001-10-05	5.58	5.75	5.35	5.75	16300
2001-10-08	5.76	5.82	5.70	5.75	50800
2001-10-09	5.71	6.05	5.71	5.75	31600
2001-10-10	5.76	5.87	5.76	5.81	36900
2001-10-11	5.81	6.14	5.81	5.87	2300
2001-10-12	5.88	5.88	5.87	5.87	1200
2001-10-15	5.87	5.87	5.63	5.80	14300
2001-10-16	6.13	6.13	6.13	6.13	600
2001-10-17	6.13	6.22	5.68	5.80	5100
2001-10-18	6.12	6.12	5.84	5.84	200
2001-10-19	5.80	5.80	5.76	5.80	14000
2001-10-22	5.76	6.14	5.70	6.14	3100
2001-10-23	6.14	6.14	5.65	6.00	23400
2001-10-24	6.00	6.10	6.00	6.00	6000
2001-10-25	6.10	6.22	5.75	6.00	6100
2001-10-26	5.81	6.09	5.65	6.00	6600
2001-10-29	6.15	6.16	5.78	6.00	66200
2001-10-30	6.06	6.06	6.05	6.05	8000
2001-10-31	6.05	6.05	5.95	6.00	43500
2001-11-01	6.04	6.05	6.00	6.00	13100
2001-11-02	6.05	6.06	6.00	6.00	26500
2001-11-05	6.16	6.18	6.10	6.18	1400
2001-11-06	6.19	6.20	6.17	6.18	11600
2001-11-07	6.22	6.30	6.20	6.25	42700
2001-11-08	6.28	6.31	6.24	6.24	15300
2001-11-09	6.21	6.21	6.17	6.19	2100
2001-11-12	6.26	6.31	6.19	6.31	10700
2001-11-13	6.23	6.25	6.20	6.20	8100
2001-11-14	6.30	6.36	6.30	6.35	9500
2001-11-15	6.35	6.40	6.33	6.33	11200
2001-11-16	6.31	6.35	6.29	6.35	10500
2001-11-19	6.34	6.79	6.31	6.50	24900
2001-11-20	6.50	6.70	6.50	6.60	17700
2001-11-21	6.70	6.70	6.64	6.64	5600
2001-11-23	6.56	6.56	6.42	6.46	19400
2001-11-26	6.51	6.52	6.51	6.52	6400
2001-11-27	6.57	6.57	6.50	6.55	12400
2001-11-28	6.50	6.73	6.50	6.73	5600
2001-11-29	6.66	6.66	6.66	6.66	200
2001-11-30	6.70	6.86	6.61	6.61	1600
2001-12-03	6.61	6.61	6.53	6.53	16300
2001-12-04	6.53	6.53	6.50	6.50	2800
2001-12-05	6.50	6.53	6.42	6.45	6800
2001-12-06	6.45	6.45	6.36	6.40	9200
2001-12-07	6.41	6.50	6.41	6.50	4200
2001-12-10	6.46	6.46	6.20	6.20	8400
2001-12-11	6.15	6.15	5.70	6.00	17100
2001-12-12	6.00	6.01	6.00	6.00	3400
2001-12-13	6.15	6.15	6.15	6.15	2100
2001-12-14	6.15	6.15	6.15	6.15	5500
2001-12-17	6.14	6.14	5.88	5.95	505500
2001-12-18	6.00	6.06	5.90	6.06	8600
2001-12-19	5.93	6.06	5.92	5.92	1800
2001-12-20	5.90	5.90	4.85	4.90	18500
2001-12-21	5.11	5.30	5.05	5.11	19100
2001-12-24	5.25	5.40	5.25	5.30	3200
2001-12-26	5.41	5.43	4.95	5.43	58200
2001-12-27	5.45	5.45	5.20	5.40	23200
2001-12-28	5.39	5.60	5.25	5.30	30900
2001-12-31	5.44	5.45	5.10	5.32	41900
2002-01-02	5.35	5.35	4.65	5.09	78600
2002-01-03	5.15	5.75	5.05	5.05	17600
2002-01-04	5.30	5.50	5.30	5.43	82100
2002-01-07	5.70	5.80	5.60	5.70	43400
2002-01-08	5.79	5.80	5.60	5.69	51600
2002-01-09	5.72	5.80	5.72	5.76	18300
2002-01-10	5.80	5.95	5.69	5.78	45200
2002-01-11	5.78	5.86	5.72	5.72	4900
2002-01-14	5.78	5.83	5.71	5.83	26000
2002-01-15	5.83	5.83	5.74	5.79	30100
2002-01-16	5.80	6.05	5.76	6.05	54700
2002-01-17	6.05	6.13	5.97	5.99	11300
2002-01-18	6.22	6.23	6.00	6.00	11700
2002-01-22	6.22	6.23	6.07	6.07	7700
2002-01-23	6.15	6.23	6.08	6.13	8000
2002-01-24	6.11	6.14	6.10	6.12	3000
2002-01-25	6.14	6.40	6.14	6.40	4200
2002-01-28	6.38	6.50	6.25	6.31	9400
2002-01-29	6.47	6.48	6.21	6.24	22500
2002-01-30	6.25	6.25	6.20	6.22	9700
2002-01-31	6.24	6.40	6.24	6.40	2300
2002-02-01	6.39	6.40	6.35	6.35	4900
2002-02-04	6.30	6.30	6.25	6.26	3900
2002-02-05	6.23	6.26	6.23	6.26	11800
2002-02-06	6.25	6.31	6.08	6.15	59600
2002-02-07	6.15	6.24	5.98	5.98	51800
2002-02-08	5.99	5.99	5.99	5.99	500
2002-02-11	6.00	6.05	5.94	5.94	13200
2002-02-12	6.00	6.04	5.97	6.04	19400
2002-02-13	5.95	5.96	5.95	5.96	500
2002-02-14	5.95	6.00	5.93	5.95	11900
2002-02-19	5.99	5.99	5.91	5.91	2400
2002-02-20	5.98	5.99	5.91	5.93	14100
2002-02-21	5.95	5.95	5.81	5.83	13800
2002-02-22	5.82	5.86	5.75	5.75	12700
2002-02-25	5.70	5.74	5.61	5.63	11200
2002-02-26	5.52	5.65	5.52	5.65	9900
2002-02-27	5.63	5.70	5.63	5.70	4300
2002-02-28	5.53	5.53	5.53	5.53	1800
2002-03-01	5.53	5.70	5.53	5.70	6600
2002-03-04	5.78	6.00	5.78	5.82	9800
2002-03-05	6.00	6.00	5.96	5.96	3600
2002-03-06	5.91	6.00	5.91	6.00	18700
2002-03-07	6.00	6.00	5.95	6.00	16500
2002-03-08	6.00	6.00	5.98	5.98	3300
2002-03-11	6.00	6.00	5.98	5.98	6000
2002-03-12	6.00	6.00	5.98	5.98	3200
2002-03-13	5.96	6.05	5.96	5.97	13000
2002-03-14	6.00	6.00	5.97	5.97	3500
2002-03-15	6.00	6.00	5.97	5.97	3900
2002-03-18	6.00	6.00	5.84	6.00	4700
2002-03-19	6.00	6.00	5.91	5.91	2600
2002-03-20	5.89	5.90	5.85	5.90	25000
2002-03-21	5.98	5.98	5.90	5.96	5200
2002-03-22	5.95	5.96	5.85	5.85	13100
2002-03-25	5.96	6.00	5.96	6.00	7500
2002-03-26	5.97	6.08	5.96	6.00	43800
2002-03-27	5.96	5.98	5.96	5.98	300
2002-03-28	5.99	6.00	5.99	6.00	12100
2002-04-01	6.00	6.13	6.00	6.03	4100
2002-04-02	6.24	6.25	6.24	6.25	2300
2002-04-03	6.25	6.30	6.15	6.21	3900
2002-04-04	6.25	6.25	6.21	6.21	1100
2002-04-05	6.25	6.50	6.25	6.50	3700
2002-04-08	6.37	6.74	6.37	6.55	26200
2002-04-09	6.74	6.95	6.60	6.60	18000
2002-04-10	6.79	6.99	6.61	6.89	14300
2002-04-11	6.98	7.00	6.91	6.91	8000
2002-04-12	7.00	7.00	6.89	6.90	6300
2002-04-15	6.90	7.00	6.86	6.86	7300
2002-04-16	6.88	6.88	6.82	6.82	1000
2002-04-17	6.89	7.00	6.88	6.88	8800
2002-04-18	6.99	7.05	6.82	7.00	8100
2002-04-19	7.05	7.05	6.83	6.83	1600
2002-04-22	6.84	6.84	6.37	6.71	24400
2002-04-23	6.71	6.71	6.45	6.54	21300
2002-04-24	6.59	6.59	6.40	6.50	5200
2002-04-25	6.40	6.40	6.40	6.40	3500
2002-04-26	6.30	6.46	6.18	6.18	74500
2002-04-29	6.22	6.45	6.21	6.21	7000
2002-04-30	6.46	6.60	6.16	6.36	11700
2002-05-01	6.40	6.41	6.40	6.40	11400
2002-05-02	6.48	6.60	6.37	6.40	11500
2002-05-03	6.60	6.60	6.59	6.59	2900
2002-05-06	6.59	6.64	6.56	6.56	25100
2002-05-07	6.65	6.65	6.55	6.64	3000
2002-05-08	6.64	6.68	6.56	6.68	5800
2002-05-09	6.59	6.66	6.41	6.66	6600
2002-05-10	6.67	6.67	5.97	6.13	17100
2002-05-13	6.12	6.49	6.12	6.49	700
2002-05-14	6.53	6.72	6.53	6.72	20400
2002-05-15	6.72	6.92	6.31	6.92	15500
2002-05-16	6.47	6.87	6.47	6.87	3200
2002-05-20	6.91	6.95	6.90	6.90	4900
2002-05-22	6.90	6.90	6.90	6.90	400
2002-05-23	6.90	7.00	6.90	7.00	18000
2002-05-24	7.05	7.05	6.95	7.00	7500
2002-05-28	7.00	7.00	6.95	7.00	3300
2002-05-29	6.99	7.22	6.90	6.90	6900
2002-05-30	6.96	6.96	6.45	6.77	3300
2002-05-31	6.87	6.94	6.87	6.94	900
2002-06-03	6.97	6.99	6.95	6.95	19400
2002-06-04	7.00	7.00	6.81	6.88	9500
2002-06-05	6.86	7.00	6.80	6.89	20200
2002-06-06	6.90	7.00	6.88	7.00	15700
2002-06-07	6.90	6.99	6.90	6.99	1200
2002-06-10	7.00	7.08	7.00	7.06	31900
2002-06-11	7.07	7.19	7.00	7.10	18200
2002-06-12	7.01	7.13	7.01	7.13	1000
2002-06-13	7.14	7.14	7.14	7.14	500
2002-06-14	7.05	7.07	7.05	7.07	300
2002-06-17	7.10	7.16	7.10	7.10	4200
2002-06-18	7.10	7.16	7.10	7.16	6700
2002-06-19	7.10	7.25	6.95	7.15	10800
2002-06-20	7.15	7.15	7.11	7.12	13000
2002-06-21	7.01	7.13	7.01	7.02	10800
2002-06-24	7.01	7.14	7.01	7.14	7200
2002-06-25	7.01	7.03	7.01	7.02	4500
2002-06-26	6.95	6.95	6.80	6.80	1400
2002-06-27	6.99	6.99	6.99	6.99	100
2002-06-28	6.95	6.99	6.80	6.99	1700
2002-07-01	6.77	6.77	6.76	6.76	4500
2002-07-02	6.65	6.65	6.61	6.61	2800
2002-07-03	6.26	6.45	6.15	6.30	8700
2002-07-05	6.28	6.49	6.28	6.46	3400
2002-07-08	6.25	6.25	6.25	6.25	500
2002-07-09	6.30	6.95	6.30	6.95	2800
2002-07-10	6.81	6.89	6.81	6.89	1400
2002-07-11	6.53	6.89	5.96	6.63	9700
2002-07-12	6.71	6.71	6.71	6.71	100
2002-07-15	6.50	6.90	6.30	6.72	3100
2002-07-16	6.72	6.72	6.70	6.71	2500
2002-07-17	6.20	6.50	6.20	6.30	1800
2002-07-18	6.26	6.26	6.26	6.26	1300
2002-07-22	6.27	6.50	6.27	6.35	10800
2002-07-23	6.35	6.35	5.96	6.00	3100
2002-07-24	5.70	6.00	4.85	5.70	19600
2002-07-25	6.00	6.00	6.00	6.00	8400
2002-07-26	6.27	6.30	6.27	6.27	1600
2002-07-29	6.13	6.81	6.13	6.81	1400
2002-07-30	6.56	6.75	6.56	6.56	6000
2002-07-31	6.74	6.74	6.41	6.41	2700
2002-08-05	6.30	6.31	6.30	6.30	2500
2002-08-06	6.22	6.22	6.20	6.20	1900
2002-08-07	6.12	6.35	6.12	6.35	1100
2002-08-08	6.26	6.26	6.26	6.26	800
2002-08-09	6.34	6.35	6.34	6.35	3200
2002-08-12	6.36	6.37	6.35	6.35	3200
2002-08-13	6.50	6.50	6.50	6.50	100
2002-08-14	6.37	6.45	6.37	6.44	2300
2002-08-15	6.41	6.45	6.41	6.41	26900
2002-08-16	6.34	6.60	6.34	6.56	5700
2002-08-19	6.55	6.59	6.51	6.59	2400
2002-08-20	6.50	6.51	6.50	6.50	3900
2002-08-21	6.59	6.60	6.59	6.60	200
2002-08-22	6.49	6.49	6.48	6.48	4300
2002-08-23	6.59	7.00	6.58	6.94	28200
2002-08-26	7.00	7.00	6.89	6.89	4500
2002-08-27	6.88	6.90	6.77	6.78	6400
2002-08-28	6.75	6.75	6.75	6.75	1800
2002-08-29	6.65	6.74	6.62	6.63	15300
2002-08-30	6.61	6.99	6.61	6.99	2600
2002-09-03	6.95	6.98	6.95	6.98	4700
2002-09-04	6.95	7.00	6.94	6.95	36700
2002-09-05	6.94	6.94	6.94	6.94	1000
2002-09-09	6.94	6.94	6.94	6.94	1000
2002-09-10	6.87	6.88	6.87	6.88	900
2002-09-11	6.82	6.82	6.82	6.82	100
2002-09-12	6.89	6.89	6.89	6.89	500
2002-09-13	6.86	6.86	6.86	6.86	500
2002-09-16	6.91	6.91	6.91	6.91	100
2002-09-17	6.90	6.94	6.66	6.67	21700
2002-09-18	6.68	6.68	6.67	6.67	700
2002-09-19	6.67	6.79	6.67	6.79	600
2002-09-20	6.69	6.69	6.69	6.69	2000
2002-09-23	6.69	6.69	6.69	6.69	200
2002-09-24	6.69	6.69	6.65	6.65	4700
2002-09-25	6.66	6.66	6.66	6.66	700
2002-09-26	6.65	6.65	6.50	6.50	3100
2002-09-27	6.60	6.60	6.60	6.60	100
2002-10-01	6.54	6.60	6.50	6.60	7800
2002-10-02	6.60	6.80	6.25	6.80	4500
2002-10-03	6.60	6.77	6.60	6.77	2500
2002-10-04	6.79	6.79	6.55	6.78	2500
2002-10-07	6.60	6.60	6.60	6.60	1100
2002-10-08	6.60	6.61	6.60	6.61	1000
2002-10-09	6.55	6.55	6.55	6.55	200
2002-10-10	6.60	6.70	6.55	6.70	4100
2002-10-11	6.71	7.00	6.70	6.90	26900
2002-10-14	6.87	6.87	6.87	6.87	500
2002-10-15	6.95	6.95	6.95	6.95	1800
2002-10-16	7.01	7.09	7.01	7.09	3600
2002-10-17	7.11	7.22	7.11	7.11	3000
2002-10-18	7.15	7.25	7.15	7.21	7500
2002-10-21	7.22	7.41	7.19	7.27	13700
2002-10-22	7.35	7.35	7.25	7.27	2700
2002-10-23	7.46	7.46	7.32	7.34	3200
2002-10-24	7.34	7.47	7.31	7.32	9400
2002-10-25	7.45	7.45	7.44	7.44	500
2002-10-28	7.38	7.39	7.38	7.39	11100
2002-10-29	7.48	7.98	7.36	7.63	56000
2002-10-30	8.00	8.00	7.80	7.80	2800
2002-10-31	8.00	8.02	7.96	8.00	15000
2002-11-01	8.00	8.23	8.00	8.23	15400
2002-11-04	8.21	8.44	7.65	8.30	24500
2002-11-05	8.43	8.43	8.26	8.31	2800
2002-11-06	8.36	8.42	8.30	8.35	12300
2002-11-07	8.44	8.50	8.37	8.50	11100
2002-11-08	8.54	8.54	8.42	8.43	1200
2002-11-11	8.45	8.60	8.35	8.41	6400
2002-11-12	8.64	8.95	8.64	8.65	19300
2002-11-13	8.61	8.80	8.61	8.78	4700
2002-11-14	8.79	8.87	8.75	8.87	5800
2002-11-15	8.85	9.00	8.85	9.00	28600
2002-11-18	9.00	9.10	8.87	9.10	44300
2002-11-19	9.07	9.10	9.05	9.10	11000
2002-11-20	9.09	9.14	9.09	9.11	9400
2002-11-21	9.23	9.30	9.12	9.30	7500
2002-11-22	9.32	9.35	9.32	9.33	15400
2002-11-25	9.35	9.62	9.10	9.30	21400
2002-11-26	9.13	9.29	9.13	9.27	2100
2002-11-27	9.18	9.27	9.18	9.18	5800
2002-11-29	9.22	9.22	9.20	9.20	7200
2002-12-02	9.24	9.31	9.20	9.20	4000
2002-12-04	9.30	9.30	9.20	9.21	4400
2002-12-05	9.21	9.21	9.20	9.21	3600
2002-12-06	9.20	9.23	9.20	9.23	2500
2002-12-09	9.16	9.25	9.09	9.16	15000
2002-12-10	9.10	9.17	9.10	9.15	3300
2002-12-11	9.16	9.22	9.16	9.22	12400
2002-12-12	9.22	9.30	9.22	9.29	48700
2002-12-13	9.25	9.35	9.25	9.30	8100
2002-12-16	9.34	9.44	9.34	9.44	1600
2002-12-17	9.45	9.50	9.45	9.50	600
2002-12-18	9.45	9.50	9.30	9.35	11800
2002-12-19	9.39	9.50	9.35	9.48	1900
2002-12-20	9.45	9.51	9.45	9.50	7500
2002-12-23	9.31	9.60	9.31	9.56	9100
2002-12-24	9.56	9.56	9.56	9.56	800
2002-12-26	9.90	9.90	9.81	9.81	400
2002-12-27	9.60	9.80	9.50	9.80	6200
2002-12-30	9.85	10.19	9.85	10.07	19900
2002-12-31	9.95	10.17	9.92	10.07	4800
2003-01-02	10.04	10.44	9.90	10.01	45200
2003-01-03	10.00	10.06	9.95	10.00	25600
2003-01-06	10.06	10.62	10.00	10.46	18600
2003-01-07	10.48	10.96	10.48	10.73	31100
2003-01-08	10.50	10.81	10.48	10.72	16900
2003-01-09	10.50	10.60	10.41	10.57	3900
2003-01-10	10.50	10.73	10.42	10.61	11900
2003-01-13	11.24	11.61	10.90	11.01	35300
2003-01-14	11.04	11.31	10.51	11.10	38100
2003-01-15	11.23	11.40	10.80	11.20	14500
2003-01-16	11.08	11.08	10.85	10.93	3100
2003-01-17	10.83	11.20	10.13	10.56	16400
2003-01-21	12.20	12.20	10.90	11.48	134400
2003-01-22	11.55	12.60	11.54	12.52	156500
2003-01-23	12.40	12.55	12.25	12.53	32600
2003-01-24	12.58	12.90	12.35	12.85	61900
2003-01-27	12.80	12.85	12.03	12.37	64100
2003-01-28	12.37	12.97	12.34	12.95	78900
2003-01-29	12.90	13.00	12.32	12.76	89200
2003-01-30	13.05	13.05	12.75	12.80	14100
2003-01-31	12.80	13.82	12.77	13.70	114700
2003-02-03	13.99	14.30	13.50	13.69	136500
2003-02-04	13.68	13.94	13.31	13.62	132200
2003-02-05	13.43	13.71	13.27	13.69	97100
2003-02-06	13.71	13.71	13.50	13.50	12700
2003-02-07	13.41	13.54	13.15	13.20	22500
2003-02-10	13.11	13.24	11.92	12.65	80400
2003-02-11	12.75	12.75	12.12	12.15	24100
2003-02-12	12.21	12.43	11.16	11.57	78200
2003-02-13	11.40	11.66	11.25	11.59	40400
2003-02-14	11.63	11.83	11.63	11.81	13100
2003-02-18	11.65	11.75	11.56	11.64	44200
2003-02-19	11.70	12.40	11.62	12.37	44200
2003-02-20	12.50	12.50	12.08	12.34	24700
2003-02-21	12.36	13.00	12.26	13.00	70600
2003-02-24	13.00	13.50	12.78	13.00	92900
2003-02-25	13.13	13.22	12.92	13.09	34300
2003-02-26	13.08	13.18	12.95	13.05	38600
2003-02-27	13.07	13.20	12.86	13.10	28200
2003-02-28	13.20	13.45	13.04	13.30	9200
2003-03-03	13.44	13.65	13.20	13.50	19100
2003-03-04	13.48	13.62	13.06	13.20	39100
2003-03-05	13.08	13.60	13.06	13.50	23600
2003-03-06	13.50	13.75	13.15	13.60	30400
2003-03-07	13.50	13.62	13.11	13.12	26500
2003-03-10	13.10	13.18	12.52	13.09	39700
2003-03-11	12.99	13.62	12.85	13.57	29700
2003-03-12	13.54	13.54	13.35	13.49	16300
2003-03-13	13.40	13.51	13.17	13.46	34000
2003-03-14	13.46	13.46	12.73	13.39	49200
2003-03-17	13.16	13.43	12.76	12.90	23900
2003-03-18	12.85	13.05	12.16	13.00	44300
2003-03-19	12.60	13.01	12.60	12.93	6500
2003-03-20	12.87	13.02	12.80	12.80	2800
2003-03-21	12.84	12.84	12.60	12.70	9200
2003-03-24	12.85	12.95	12.72	12.95	11500
2003-03-25	12.99	13.05	12.93	13.05	22400
2003-03-26	13.09	13.26	12.98	13.26	15100
2003-03-27	13.00	14.31	13.00	14.23	83900
2003-03-28	14.00	14.95	14.00	14.79	94700
2003-03-31	14.80	14.85	14.21	14.35	38600
2003-04-01	14.30	14.74	14.30	14.60	42100
2003-04-02	14.69	14.75	14.40	14.62	23000
2003-04-03	14.69	14.75	14.50	14.73	24500
2003-04-04	14.80	15.70	14.68	15.67	92000
2003-04-07	15.83	15.83	14.86	15.62	123700
2003-04-08	15.58	15.80	15.45	15.50	29300
2003-04-09	15.45	15.60	15.30	15.40	35000
2003-04-10	14.90	15.39	14.70	15.25	40800
2003-04-11	15.40	15.40	15.09	15.24	22800
2003-04-14	15.40	15.40	15.19	15.30	43600
2003-04-15	15.50	15.50	15.01	15.45	35700
2003-04-16	15.50	15.50	15.12	15.41	46000
2003-04-17	15.50	16.21	15.39	16.00	99300
2003-04-21	16.26	17.85	16.20	17.04	230200
2003-04-22	17.25	17.50	16.20	16.90	142300
2003-04-23	16.90	17.15	16.05	16.40	157600
2003-04-24	16.40	17.25	16.30	17.25	108500
2003-04-25	17.10	17.10	16.75	17.10	65300
2003-04-28	17.16	17.99	16.40	17.84	241400
2003-04-29	17.99	19.20	17.26	19.19	314800
2003-04-30	19.39	19.39	18.30	18.79	158000
2003-05-01	18.83	19.01	18.33	18.33	66200
2003-05-02	18.36	19.00	17.93	18.53	58000
2003-05-05	18.96	19.41	18.89	19.40	147500
2003-05-06	19.32	19.43	18.86	18.95	77500
2003-05-07	18.94	19.06	16.94	17.98	200400
2003-05-08	17.29	17.78	16.10	16.74	177400
2003-05-09	16.25	17.81	16.25	17.81	82900
2003-05-12	18.22	18.41	17.82	18.24	87100
2003-05-13	18.24	18.90	18.10	18.82	124200
2003-05-14	18.85	18.98	18.48	18.80	85800
2003-05-15	18.66	19.00	18.22	18.62	61700
2003-05-16	18.23	18.80	17.66	17.99	36800
2003-05-19	17.03	17.28	14.50	16.34	209600
2003-05-20	16.34	16.60	14.95	16.56	134200
2003-05-21	16.00	16.45	15.11	15.50	137500
2003-05-22	15.21	16.40	15.21	16.08	60200
2003-05-23	15.41	16.14	15.41	15.69	58000
2003-05-27	14.61	15.47	14.11	14.37	170300
2003-05-28	14.01	14.29	13.53	13.83	204000
2003-05-29	14.50	16.24	14.12	15.62	219800
2003-05-30	16.29	16.29	15.40	15.76	63700
2003-06-02	16.14	16.20	15.10	15.80	123500
2003-06-03	15.98	16.20	15.53	15.94	67600
2003-06-04	16.19	16.19	15.36	15.36	60900
2003-06-05	15.05	16.05	14.96	16.02	53700
2003-06-06	16.00	16.00	15.45	15.62	23800
2003-06-09	15.65	17.17	15.62	16.64	157600
2003-06-10	17.28	17.35	16.38	16.99	60300
2003-06-11	17.00	17.08	16.49	16.81	65500
2003-06-12	17.18	17.18	16.60	16.81	41000
2003-06-13	16.65	17.10	16.65	16.91	26900
2003-06-16	17.15	18.22	17.10	17.95	95500
2003-06-17	17.96	18.05	17.69	18.00	44800
2003-06-18	18.00	18.00	16.95	17.89	42900
2003-06-19	17.96	18.00	17.05	18.00	42800
2003-06-20	17.80	17.80	16.91	17.07	32100
2003-06-23	17.15	18.00	17.08	17.51	108100
2003-06-24	17.60	18.00	17.25	17.31	73600
2003-06-25	17.80	17.80	17.17	17.26	36900
2003-06-26	17.48	17.65	16.10	16.45	105300
2003-06-27	17.00	17.25	16.32	16.65	105600
2003-06-30	16.26	16.76	15.67	16.26	423900
2003-07-01	16.19	16.19	15.26	15.85	91800
2003-07-02	15.97	16.18	15.66	16.05	54200
2003-07-03	15.76	16.09	15.76	16.02	16300
2003-07-07	15.40	16.00	15.40	15.85	97800
2003-07-08	15.99	17.21	15.75	17.21	79400
2003-07-09	17.25	17.49	16.78	17.15	93300
2003-07-10	17.04	17.07	16.30	16.61	60300
2003-07-11	16.03	16.82	16.03	16.67	52400
2003-07-14	17.19	17.25	16.70	17.25	95300
2003-07-15	17.31	17.74	17.16	17.74	53300
2003-07-16	17.35	17.75	17.35	17.40	47300
2003-07-17	16.89	17.00	14.20	15.10	169200
2003-07-18	15.00	15.15	14.50	15.09	39700
2003-07-21	15.05	15.48	15.03	15.45	56500
2003-07-22	15.46	15.75	15.37	15.70	31900
2003-07-23	15.68	16.38	15.52	16.31	39500
2003-07-24	16.20	16.24	14.40	15.34	59900
2003-07-25	15.26	15.32	15.15	15.16	44800
2003-07-28	15.16	15.62	15.00	15.50	51700
2003-07-29	15.20	15.91	15.20	15.81	24100
2003-07-30	14.60	15.70	14.60	14.98	37700
2003-07-31	14.71	15.68	14.71	15.09	13200
2003-08-01	14.94	15.40	13.54	13.54	96700
2003-08-04	13.54	14.11	11.92	13.20	87900
2003-08-05	12.61	13.37	12.31	12.50	153300
2003-08-06	12.70	13.00	12.20	12.72	141800
2003-08-07	12.52	12.74	12.52	12.65	20700
2003-08-08	12.93	12.93	12.21	12.51	29500
2003-08-11	12.51	12.95	12.51	12.95	10000
2003-08-12	13.10	13.10	12.51	12.85	51400
2003-08-13	13.00	13.05	12.80	13.05	14900
2003-08-14	13.23	13.23	12.62	13.02	6600
2003-08-15	13.27	13.40	13.20	13.40	7500
2003-08-18	13.40	13.75	13.21	13.74	27500
2003-08-19	15.08	15.60	14.66	14.76	77100
2003-08-20	14.92	15.50	14.89	15.40	45900
2003-08-21	15.55	15.69	15.41	15.51	23900
2003-08-22	15.69	15.69	15.33	15.45	31100
2003-08-25	15.49	16.31	15.35	16.09	26600
2003-08-26	16.25	16.43	16.03	16.43	20300
2003-08-27	16.50	16.50	16.00	16.31	23100
2003-08-28	16.47	16.47	16.07	16.25	26700
2003-08-29	16.23	16.50	16.22	16.44	11600
2003-09-02	16.50	16.50	16.03	16.42	19800
2003-09-03	16.44	17.00	16.44	16.96	26900
2003-09-04	16.75	17.05	16.60	17.03	15800
2003-09-05	17.02	18.00	17.02	17.90	83500
2003-09-08	17.57	18.72	16.94	18.47	73400
2003-09-09	18.39	18.64	18.10	18.51	66500
2003-09-10	18.40	19.00	18.40	18.55	32800
2003-09-11	18.25	18.70	18.25	18.50	13200
2003-09-12	18.53	18.69	18.45	18.53	14100
2003-09-15	18.54	18.69	18.10	18.50	20200
2003-09-16	18.61	18.66	18.50	18.50	17500
2003-09-17	18.50	19.98	18.50	19.20	42800
2003-09-18	19.60	19.60	19.05	19.28	29700
2003-09-19	19.29	19.71	19.11	19.59	24500
2003-09-22	19.74	19.74	19.17	19.56	22200
2003-09-23	19.50	20.00	19.50	19.99	28100
2003-09-24	20.02	21.41	20.00	21.20	73400
2003-09-25	21.30	21.94	19.60	21.64	152600
2003-09-26	21.96	21.96	20.51	21.00	64400
2003-09-29	21.50	21.50	21.10	21.42	44600
2003-09-30	21.52	21.64	21.26	21.27	22100
2003-10-01	21.45	21.48	21.25	21.40	27000
2003-10-02	21.40	21.45	21.25	21.25	37000
2003-10-03	21.77	22.00	21.25	21.65	23900
2003-10-06	21.90	22.83	21.40	22.80	67200
2003-10-07	22.90	24.50	22.90	23.80	109700
2003-10-08	23.79	23.91	23.40	23.40	24400
2003-10-09	23.41	23.55	23.30	23.50	17900
2003-10-10	22.94	23.47	22.90	23.05	27300
2003-10-13	23.15	23.53	22.92	23.45	46100
2003-10-14	23.50	24.25	23.50	24.23	87800
2003-10-15	24.35	24.75	23.99	24.61	65400
2003-10-16	24.75	24.75	23.00	23.96	32700
2003-10-17	23.75	24.34	23.65	23.66	11300
2003-10-20	24.06	24.62	23.50	24.28	65000
2003-10-21	24.62	24.65	23.65	24.01	21400
2003-10-22	25.47	29.13	25.12	28.28	354100
2003-10-23	28.02	29.59	28.02	28.61	172100
2003-10-24	28.45	28.60	28.10	28.21	65200
2003-10-27	28.49	29.69	28.30	28.90	182200
2003-10-28	29.50	32.16	29.00	30.86	264600
2003-10-29	31.89	32.90	31.37	32.30	239500
2003-10-30	33.20	36.00	32.98	35.10	301400
2003-10-31	35.80	35.80	33.08	34.35	159300
2003-11-03	34.87	37.98	34.57	36.94	362200
2003-11-04	36.90	37.15	36.24	36.90	233100
2003-11-05	36.99	38.00	36.26	37.46	171400
2003-11-06	38.24	39.09	36.67	37.96	201900
2003-11-07	39.25	39.96	38.15	39.27	220100
2003-11-10	40.20	40.30	38.67	39.40	334900
2003-11-11	39.41	39.71	35.20	36.17	436900
2003-11-12	35.40	36.70	33.00	36.02	301700
2003-11-13	36.59	38.49	36.00	37.23	201800
2003-11-14	38.60	39.50	37.27	39.00	302500
2003-11-17	38.58	38.83	37.28	38.12	152200
2003-11-18	38.20	38.25	37.20	37.54	109800
2003-11-19	36.94	37.84	35.00	36.01	211500
2003-11-20	35.80	36.15	33.57	34.07	294400
2003-11-21	33.45	33.77	32.95	33.54	229500
2003-11-24	33.77	34.22	33.61	33.97	287600
2003-11-25	34.73	38.48	34.26	37.70	334000
2003-11-26	38.31	39.44	36.66	38.80	231900
2003-11-28	39.60	40.00	39.09	39.80	79400
2003-12-01	41.45	44.25	40.42	43.90	500600
2003-12-02	44.19	44.66	41.12	41.70	343900
2003-12-03	42.94	42.94	37.31	39.02	288100
2003-12-04	38.43	41.22	37.98	40.71	185400
2003-12-05	40.89	42.50	39.83	41.52	315800
2003-12-08	44.80	44.99	43.10	43.65	420000
2003-12-09	44.30	47.20	43.81	45.48	444600
2003-12-10	46.17	47.84	45.48	46.30	545400
2003-12-11	46.59	46.70	44.05	45.92	558100
2003-12-12	46.55	46.69	44.26	44.66	223700
2003-12-15	47.60	47.60	45.06	45.58	298200
2003-12-16	45.30	46.94	43.50	46.85	355600
2003-12-17	46.95	47.40	46.00	47.01	172200
2003-12-18	47.25	48.75	46.76	47.79	286100
2003-12-19	48.70	49.09	47.52	49.08	233300
2003-12-22	49.25	50.55	48.18	49.21	274800
2003-12-23	49.50	50.90	47.71	50.20	186600
2003-12-24	50.67	51.11	49.35	49.71	80800
2003-12-26	50.20	51.30	49.46	50.98	69700
2003-12-29	51.61	54.38	50.78	53.50	311300
2003-12-30	53.29	53.80	52.53	52.97	124000
2003-12-31	53.22	54.25	49.80	51.04	295000
2004-01-02	51.95	53.70	50.84	51.69	221200
2004-01-05	53.00	53.78	52.11	53.17	212600
2004-01-06	54.05	55.00	52.93	54.90	168500
2004-01-07	55.30	55.82	52.66	52.96	291800
2004-01-08	52.75	54.25	47.20	47.53	810400
2004-01-09	46.72	48.33	44.15	46.84	668500
2004-01-12	46.75	48.91	45.25	46.63	281800
2004-01-13	45.91	47.29	44.52	46.22	252900
2004-01-14	47.00	48.50	46.11	48.50	239900
2004-01-15	49.24	49.50	47.56	49.00	165000
2004-01-16	50.00	51.40	49.12	50.86	248400
2004-01-20	51.49	51.49	46.55	47.70	411200
2004-01-21	46.84	48.98	46.73	48.46	111300
2004-01-22	48.46	49.76	47.44	47.55	163400
2004-01-23	47.99	50.50	45.75	50.06	317700
2004-01-26	50.51	52.41	50.51	51.35	235500
2004-01-27	47.61	48.47	45.82	46.30	551900
2004-01-28	45.55	46.24	39.44	39.80	961300
2004-01-29	40.13	40.13	36.34	37.98	478300
2004-01-30	37.29	37.80	36.08	36.80	263500
2004-02-02	36.99	37.25	34.61	35.24	456000
2004-02-03	34.80	36.00	34.50	35.00	287600
2004-02-04	34.30	36.71	34.16	35.18	388400
2004-02-05	34.84	35.85	34.75	34.90	145700
2004-02-06	35.60	36.39	34.59	35.50	192600
2004-02-09	35.92	36.80	35.11	35.70	220500
2004-02-10	35.76	36.45	35.20	35.71	141400
2004-02-11	35.27	36.15	35.27	35.50	116300
2004-02-12	35.56	36.50	34.95	36.18	183000
2004-02-13	36.99	37.06	34.48	35.08	235400
2004-02-17	35.72	35.72	31.74	32.45	548300
2004-02-18	31.55	33.63	31.51	33.45	251300
2004-02-19	33.90	34.79	33.50	34.34	269700
2004-02-20	35.01	35.49	34.50	34.50	276500
2004-02-23	35.03	35.21	34.62	34.76	140900
2004-02-24	34.64	34.93	33.90	34.33	118800
2004-02-25	34.62	35.34	33.90	33.90	100300
2004-02-26	34.06	34.80	33.80	34.09	45100
2004-02-27	33.81	34.40	33.60	33.79	47700
2004-03-01	34.47	34.47	33.45	34.07	69800
2004-03-02	34.07	34.85	34.07	34.59	38400
2004-03-03	34.85	35.20	34.11	34.49	79900
2004-03-04	35.00	35.00	31.57	32.17	389100
2004-03-05	32.08	32.90	31.71	32.26	204100
2004-03-08	32.26	34.30	32.10	33.64	203500
2004-03-09	34.06	34.29	33.40	33.65	148900
2004-03-10	33.91	34.05	33.56	33.78	164500
2004-03-11	33.67	34.20	33.25	33.50	52300
2004-03-12	33.46	34.01	33.20	33.74	135400
2004-03-15	33.58	33.74	33.14	33.64	81300
2004-03-16	33.74	33.98	32.51	33.10	56100
2004-03-17	33.68	33.95	32.91	33.62	57900
2004-03-18	33.75	36.50	33.55	35.21	299800
2004-03-19	35.41	37.93	35.26	36.99	364700
2004-03-22	36.99	37.08	35.22	36.16	123900
2004-03-23	36.49	36.85	35.77	36.58	65100
2004-03-24	36.00	37.48	36.00	36.86	607000
2004-03-25	37.49	37.75	36.50	37.67	198700
2004-03-26	37.13	38.42	37.13	37.41	102100
2004-03-29	37.98	38.22	37.42	37.85	97200
2004-03-30	37.20	38.00	36.54	37.14	86200
2004-03-31	37.42	37.42	36.09	36.70	166400
2004-04-01	36.74	37.29	35.75	36.23	119800
2004-04-02	36.49	36.89	36.00	36.32	114900
2004-04-05	36.47	36.70	35.46	35.84	174300
2004-04-06	35.68	36.21	35.45	36.11	109800
2004-04-07	35.75	38.00	35.75	37.03	94400
2004-04-08	37.30	38.35	37.30	37.74	157700
2004-04-12	38.18	38.29	37.03	37.76	127600
2004-04-13	38.09	39.03	37.08	37.81	131000
2004-04-14	37.65	37.86	37.33	37.37	99900
2004-04-15	37.29	37.54	36.63	37.00	86700
2004-04-16	37.17	37.25	36.88	37.00	73000
2004-04-19	36.66	37.25	36.66	36.88	69500
2004-04-20	37.01	37.17	36.70	36.72	125300
2004-04-21	36.97	37.31	36.69	37.29	135500
2004-04-22	34.45	34.50	32.40	33.72	980700
2004-04-23	33.91	33.91	32.82	33.05	254200
2004-04-26	32.82	33.50	32.60	33.20	282200
2004-04-27	33.23	33.73	32.85	33.17	147800
2004-04-28	32.69	33.06	32.57	32.92	133100
2004-04-29	32.45	32.77	31.84	32.09	251300
2004-04-30	31.84	32.50	30.77	31.37	249200
2004-05-03	31.85	31.95	30.70	31.44	221500
2004-05-04	31.88	32.07	30.16	30.44	165200
2004-05-05	30.21	30.72	29.00	29.68	322800
2004-05-06	28.93	30.67	28.88	30.50	299300
2004-05-07	30.20	30.63	29.30	29.35	73500
2004-05-10	29.34	29.57	28.69	28.88	117300
2004-05-11	28.72	28.90	27.71	28.62	90900
2004-05-12	28.59	29.53	27.50	29.06	143400
2004-05-13	28.57	29.10	28.11	28.60	102900
2004-05-14	28.43	29.17	27.52	27.67	100700
2004-05-17	27.94	28.33	26.42	28.03	280200
2004-05-18	28.24	28.52	27.55	27.60	92200
2004-05-19	27.30	28.45	27.30	28.32	100500
2004-05-20	28.12	28.50	27.73	28.10	75600
2004-05-21	27.91	28.19	26.81	27.03	111000
2004-05-24	26.95	27.77	26.95	27.29	97800
2004-05-25	27.24	27.49	27.00	27.11	166100
2004-05-26	27.00	27.10	25.22	25.36	486000
2004-05-27	25.25	25.49	24.67	24.91	361200
2004-05-28	24.99	25.25	24.53	24.91	162900
2004-06-01	25.41	25.41	24.66	25.07	135000
2004-06-02	24.76	25.50	24.76	25.23	103500
2004-06-03	24.93	25.49	24.92	25.01	76500
2004-06-04	25.15	25.31	24.20	25.16	64400
2004-06-07	25.25	26.41	25.25	25.90	149400
2004-06-08	25.56	25.93	25.40	25.50	73200
2004-06-09	25.45	25.52	24.52	24.52	102600
2004-06-10	24.52	25.01	24.51	24.83	133100
2004-06-14	24.68	24.88	24.50	24.54	87600
2004-06-15	24.54	24.75	24.29	24.62	57300
2004-06-16	24.63	24.73	23.90	24.14	72500
2004-06-17	24.11	24.40	22.91	23.25	136600
2004-06-18	23.04	23.35	22.44	23.33	123300
2004-06-21	23.60	23.99	23.05	23.20	129200
2004-06-22	23.64	25.95	23.16	25.82	263900
2004-06-23	25.85	26.12	25.20	25.61	138300
2004-06-24	25.61	25.92	25.39	25.60	69500
2004-06-25	25.58	26.10	25.41	26.08	81100
2004-06-28	26.09	26.18	25.30	25.80	81300
2004-06-29	25.28	26.50	25.25	26.15	57400
2004-06-30	25.50	26.72	25.50	26.72	76700
2004-07-01	27.06	27.13	26.38	26.73	115400
2004-07-02	27.25	27.67	26.95	27.48	70200
2004-07-06	27.17	27.68	26.40	27.03	77500
2004-07-07	26.70	27.00	26.59	26.63	53600
2004-07-08	26.03	27.20	26.01	26.62	52800
2004-07-09	26.68	26.82	26.46	26.53	34200
2004-07-12	26.38	27.00	26.38	26.65	124300
2004-07-13	26.75	26.80	26.57	26.71	35300
2004-07-14	27.07	27.10	26.50	26.68	42800
2004-07-15	26.68	27.00	26.65	26.74	24100
2004-07-16	26.77	27.00	26.62	26.65	52100
2004-07-19	26.65	27.16	26.43	26.85	102900
2004-07-20	26.57	27.04	26.51	26.68	73600
2004-07-21	27.23	27.34	26.50	26.74	44100
2004-07-22	26.55	26.83	26.25	26.55	56500
2004-07-23	26.55	26.86	26.52	26.52	46300
2004-07-26	27.01	27.01	26.25	26.57	28600
2004-07-27	26.54	26.95	26.54	26.68	26000
2004-07-28	26.66	26.82	26.00	26.71	75100
2004-07-29	26.65	26.90	26.50	26.68	46800
2004-07-30	26.90	26.94	26.52	26.55	27500
2004-08-02	26.96	27.50	26.56	27.24	62500
2004-08-03	26.89	27.42	26.52	26.65	44600
2004-08-04	26.97	26.97	25.94	25.94	69800
2004-08-05	25.74	25.94	23.47	23.83	149400
2004-08-06	23.29	23.68	22.68	22.74	60400
2004-08-09	23.38	23.38	22.11	22.36	45800
2004-08-10	22.31	23.32	22.31	23.10	62800
2004-08-11	22.91	22.91	21.38	22.50	82200
2004-08-12	22.42	23.09	21.52	22.55	38800
2004-08-13	22.08	23.28	22.08	23.06	36200
2004-08-16	22.71	23.70	22.71	22.92	69800
2004-08-17	23.41	23.91	22.74	23.27	39500
2004-08-18	22.77	24.75	22.77	24.20	63200
2004-08-19	26.26	27.96	25.31	27.00	269100
2004-08-20	27.12	27.57	26.87	27.50	118000
2004-08-23	27.44	27.64	26.76	26.87	53100
2004-08-24	27.05	27.40	26.53	26.53	61000
2004-08-25	26.50	27.08	26.26	27.08	113800
2004-08-26	27.25	28.57	26.92	27.73	95200
2004-08-27	28.07	28.75	27.55	28.74	55100
2004-08-30	28.38	28.75	28.38	28.59	39000
2004-08-31	28.40	28.59	28.29	28.30	39300
2004-09-01	28.65	29.47	27.30	27.34	43500
2004-09-02	27.21	27.73	27.21	27.72	32700
2004-09-03	27.95	28.34	27.95	27.98	32100
2004-09-07	27.60	28.54	27.60	28.28	50200
2004-09-08	28.03	29.09	28.03	29.08	37100
2004-09-09	28.99	29.00	28.26	28.37	148500
2004-09-10	28.10	28.45	27.63	28.17	37400
2004-09-13	28.39	28.39	26.72	26.88	48600
2004-09-14	26.79	27.17	26.59	26.59	21100
2004-09-15	26.67	26.83	25.26	25.67	137600
2004-09-16	25.10	25.74	25.10	25.52	48100
2004-09-17	25.66	26.00	24.91	25.09	63800
2004-09-20	25.56	25.69	24.98	25.44	46300
2004-09-21	25.61	25.70	25.39	25.53	19600
2004-09-22	25.04	25.60	25.02	25.31	20300
2004-09-23	25.31	25.49	25.12	25.17	13600
2004-09-24	25.21	25.71	24.90	24.91	32700
2004-09-27	24.90	25.43	24.76	25.22	39300
2004-09-28	25.26	25.60	25.26	25.60	20100
2004-09-29	25.70	26.09	25.44	26.09	34700
2004-09-30	26.30	26.45	25.54	26.20	55500
2004-10-01	26.27	26.40	25.61	26.08	23800
2004-10-04	25.94	26.50	25.94	26.03	37000
2004-10-05	25.94	26.05	24.57	24.58	36800
2004-10-06	24.60	25.00	24.53	24.80	26800
2004-10-07	24.80	24.80	24.05	24.16	33700
2004-10-08	24.28	24.58	24.21	24.40	21700
2004-10-11	24.75	24.94	24.27	24.62	30000
2004-10-12	25.05	25.05	24.50	24.65	28800
2004-10-13	24.79	24.81	23.23	23.89	45000
2004-10-14	23.40	23.77	23.10	23.10	67500
2004-10-15	23.22	23.45	23.15	23.25	21000
2004-10-18	23.73	24.00	22.42	22.86	72100
2004-10-19	22.32	22.74	22.32	22.48	48700
2004-10-20	22.50	22.70	22.32	22.60	42000
2004-10-21	23.02	23.11	22.15	22.33	45100
2004-10-22	22.57	22.75	21.40	22.40	69400
2004-10-25	16.59	16.95	14.54	15.60	2046800
2004-10-26	15.62	16.60	15.50	16.25	267600
2004-10-27	16.26	16.45	15.59	16.04	143900
2004-10-28	16.34	16.66	16.02	16.60	180500
2004-10-29	16.60	18.50	16.60	18.03	332800
2004-11-01	18.00	18.94	17.68	18.53	152200
2004-11-02	18.95	19.25	18.30	18.87	119000
2004-11-03	19.16	19.50	18.51	18.84	101500
2004-11-04	18.85	18.95	18.01	18.50	95100
2004-11-05	18.77	19.15	18.35	18.75	180400
2004-11-08	18.92	18.93	18.34	18.53	133500
2004-11-09	18.68	18.75	18.31	18.40	247300
2004-11-10	18.33	18.82	18.33	18.82	71800
2004-11-11	18.96	19.43	18.90	19.40	150300
2004-11-12	19.47	19.94	19.28	19.92	177000
2004-11-15	19.90	20.67	19.80	20.31	145500
2004-11-16	20.50	20.50	19.64	20.00	109300
2004-11-17	20.48	20.48	19.80	19.91	102700
2004-11-18	20.58	20.59	19.61	20.33	69700
2004-11-19	20.41	20.41	19.92	20.30	43900
2004-11-22	20.50	20.50	19.90	20.24	96200
2004-11-23	20.25	21.16	20.04	21.16	84900
2004-11-24	21.00	21.18	20.90	21.15	58700
2004-11-26	20.58	21.05	20.58	21.05	29900
2004-11-29	21.10	22.03	21.10	22.00	131400
2004-11-30	22.32	22.32	21.78	22.20	92300
2004-12-01	22.33	23.10	22.07	22.99	175400
2004-12-02	23.20	23.20	22.85	23.12	59700
2004-12-03	22.75	23.15	22.75	23.13	52400
2004-12-06	23.20	23.28	22.35	22.50	74800
2004-12-07	22.80	22.80	20.65	22.10	446300
2004-12-08	22.27	23.39	21.85	23.27	86200
2004-12-09	22.97	23.57	22.50	23.40	105800
2004-12-10	23.50	23.53	23.24	23.36	56600
2004-12-13	23.36	23.45	23.00	23.24	49000
2004-12-14	23.45	23.50	22.78	23.10	92000
2004-12-15	23.15	23.49	22.95	23.44	56700
2004-12-16	23.40	23.60	22.99	23.41	126100
2004-12-17	23.06	23.82	23.06	23.66	53800
2004-12-20	23.79	23.98	23.60	23.70	135300
2004-12-21	24.00	25.67	23.84	25.22	308600
2004-12-22	25.60	26.22	24.98	26.03	65000
2004-12-23	25.68	26.05	25.68	26.05	32400
2004-12-27	26.25	26.25	25.65	25.70	46600
2004-12-28	25.60	26.93	25.60	26.80	79300
2004-12-29	26.60	26.97	25.70	25.89	39800
2004-12-30	25.64	26.24	25.64	26.24	56200
2004-12-31	25.78	25.95	25.60	25.78	119000
2005-01-03	25.60	25.60	24.31	24.60	154800
2005-01-04	24.25	24.74	24.25	24.52	152000
2005-01-05	24.28	24.60	24.10	24.53	56700
2005-01-06	24.25	24.66	24.03	24.39	70300
2005-01-07	24.70	24.70	24.00	24.41	61100
2005-01-10	24.60	24.60	23.67	24.00	55500
2005-01-11	23.67	24.08	23.56	24.00	78700
2005-01-12	23.46	24.20	23.46	24.18	91500
2005-01-13	23.94	23.94	23.70	23.75	63800
2005-01-14	23.50	24.09	23.50	23.92	54100
2005-01-18	23.96	24.09	23.50	23.83	45600
2005-01-19	23.50	24.39	23.50	23.94	42600
2005-01-20	23.70	24.59	23.64	24.32	58300
2005-01-21	24.25	24.81	24.25	24.38	15800
2005-01-24	24.16	24.22	23.73	23.86	74900
2005-01-25	24.51	25.13	24.17	25.11	37300
2005-01-26	25.17	25.21	24.80	25.21	36100
2005-01-27	24.50	26.18	23.00	25.63	249700
2005-01-28	25.14	25.86	25.12	25.63	123900
2005-01-31	25.12	26.02	25.12	25.82	122200
2005-02-01	25.35	26.69	25.35	26.64	95700
2005-02-02	26.11	26.70	26.11	26.65	84300
2005-02-03	26.54	26.62	26.25	26.60	54400
2005-02-04	26.00	26.23	25.49	25.51	107900
2005-02-07	25.32	26.31	25.30	26.00	80800
2005-02-08	25.51	26.10	25.51	26.03	63300
2005-02-09	26.00	26.15	25.75	25.88	31500
2005-02-10	25.44	25.61	25.04	25.54	19100
2005-02-11	25.07	26.23	25.07	26.21	43800
2005-02-14	26.14	26.21	25.89	26.05	38000
2005-02-15	26.01	26.18	25.89	25.99	71500
2005-02-16	25.80	26.36	25.80	26.19	57700
2005-02-17	26.01	26.06	25.62	26.00	55100
2005-02-18	26.24	26.24	25.66	26.00	36700
2005-02-22	25.61	26.00	25.43	25.92	42200
2005-02-23	25.74	25.84	25.59	25.78	15300
2005-02-24	25.37	26.04	25.35	26.04	25200
2005-02-25	25.65	26.02	25.65	25.98	20600
2005-02-28	25.95	26.11	25.83	26.00	85000
2005-03-01	25.51	26.33	25.51	26.25	56000
2005-03-02	26.11	26.50	25.78	26.43	50400
2005-03-03	26.10	26.25	26.10	26.21	29000
2005-03-04	26.04	26.39	25.88	26.34	31800
2005-03-07	25.96	26.35	25.96	26.14	30400
2005-03-08	26.11	26.26	25.50	25.57	71700
2005-03-09	25.30	25.44	23.60	23.94	50300
2005-03-10	23.85	24.56	23.85	24.49	96100
2005-03-11	24.40	24.54	23.15	23.63	61400
2005-03-14	23.75	24.24	23.55	23.88	33700
2005-03-15	24.03	24.03	23.51	23.51	16300
2005-03-16	23.08	23.81	23.07	23.54	27700
2005-03-17	23.70	23.70	22.88	23.25	25500
2005-03-18	23.30	23.30	22.96	23.03	37300
2005-03-21	23.00	23.46	22.70	22.87	52600
2005-03-22	22.74	24.68	22.74	23.79	52700
2005-03-23	23.39	23.73	23.24	23.45	41000
2005-03-24	23.50	24.00	23.28	23.36	63200
2005-03-28	23.18	23.47	23.16	23.30	33400
2005-03-29	23.05	23.49	23.05	23.35	29200
2005-03-30	23.52	24.06	23.52	24.00	10000
2005-03-31	23.67	24.73	23.67	24.58	45800
2005-04-01	24.27	24.72	23.76	23.87	44100
2005-04-04	23.37	24.96	23.37	24.25	46700
2005-04-05	24.40	24.55	24.11	24.38	31500
2005-04-06	24.24	24.81	23.90	24.65	67800
2005-04-07	24.43	24.70	24.33	24.49	30400
2005-04-08	24.26	24.46	23.69	23.70	24300
2005-04-11	23.71	23.75	23.12	23.35	35700
2005-04-12	23.00	23.83	22.81	23.50	30200
2005-04-13	23.45	23.62	22.70	22.91	23700
2005-04-14	22.80	22.94	22.47	22.50	41600
2005-04-15	22.33	22.50	21.70	21.94	32000
2005-04-18	21.60	21.93	21.42	21.54	28300
2005-04-19	21.43	21.61	21.13	21.43	44900
2005-04-20	21.44	21.44	20.38	20.57	41200
2005-04-21	20.53	21.13	20.34	20.76	53900
2005-04-22	20.55	20.62	19.63	20.20	71500
2005-04-25	20.21	23.87	20.21	23.34	164100
2005-04-26	23.46	23.54	22.85	22.85	110600
2005-04-27	22.68	23.14	22.10	23.02	76900
2005-04-28	23.09	23.24	22.79	22.85	60300
2005-04-29	23.29	23.32	22.38	22.46	35200
2005-05-02	22.24	22.70	22.24	22.42	74400
2005-05-03	22.21	23.07	22.02	22.51	34100
2005-05-04	22.53	23.08	21.54	22.55	26500
2005-05-05	22.54	22.94	22.34	22.50	14900
2005-05-06	22.77	22.82	22.33	22.61	12200
2005-05-09	22.27	22.76	22.26	22.75	13300
2005-05-10	22.49	22.55	21.37	21.82	23200
2005-05-11	21.40	21.94	21.40	21.88	22400
2005-05-12	21.69	21.81	21.51	21.51	14400
2005-05-13	21.35	21.68	21.35	21.58	27600
2005-05-16	21.25	21.53	20.77	21.11	31000
2005-05-17	21.21	21.26	20.81	21.10	26500
2005-05-18	21.34	21.55	20.88	21.37	21900
2005-05-19	21.49	21.93	21.07	21.36	43300
2005-05-20	21.51	21.51	20.93	21.16	26100
2005-05-23	20.95	21.46	20.63	21.24	17300
2005-05-24	21.14	21.65	21.00	21.29	52100
2005-05-25	21.08	21.26	20.90	20.90	23600
2005-05-26	21.45	21.45	20.80	21.11	59100
2005-05-27	21.23	21.24	21.00	21.16	17100
2005-05-31	21.28	21.42	21.07	21.15	32900
2005-06-01	21.41	21.50	21.15	21.39	44800
2005-06-02	21.05	21.90	21.05	21.76	22600
2005-06-03	21.34	21.81	21.34	21.63	15400
2005-06-06	21.71	21.71	21.11	21.22	18800
2005-06-07	21.24	21.81	21.16	21.20	27100
2005-06-08	21.12	21.62	21.07	21.20	26800
2005-06-09	21.25	21.52	21.18	21.21	19900
2005-06-10	21.21	21.38	21.20	21.20	13400
2005-06-13	21.35	21.47	21.20	21.42	16600
2005-06-14	21.55	21.55	21.22	21.48	16200
2005-06-15	21.23	21.52	20.81	21.51	32600
2005-06-16	21.55	21.98	21.25	21.84	21700
2005-06-17	22.00	22.11	21.81	21.92	46000
2005-06-20	21.89	22.30	21.25	21.65	30000
2005-06-21	21.54	22.14	21.38	21.65	20500
2005-06-22	21.59	21.82	21.35	21.81	29100
2005-06-23	21.70	22.04	21.67	21.90	21700
2005-06-24	21.67	22.80	21.50	21.69	119200
2005-06-27	21.73	21.80	21.60	21.73	34900
2005-06-28	21.89	22.56	21.39	22.56	33800
2005-06-29	22.73	23.14	22.15	22.76	27800
2005-06-30	22.87	23.17	22.52	23.06	24500
2005-07-01	23.18	23.18	21.72	22.84	49100
2005-07-05	22.91	22.91	22.49	22.80	23200
2005-07-06	22.54	22.80	22.54	22.55	18500
2005-07-07	22.61	22.61	21.90	22.22	15300
2005-07-08	22.22	22.39	22.03	22.38	19200
2005-07-11	22.49	23.42	22.38	23.29	32600
2005-07-12	23.29	23.35	22.81	22.81	20600
2005-07-13	23.03	23.03	22.12	22.87	20500
2005-07-14	22.98	22.98	22.26	22.48	11500
2005-07-15	22.16	22.49	22.15	22.48	16700
2005-07-18	22.15	22.50	22.15	22.40	14700
2005-07-19	22.53	22.64	22.37	22.49	26700
2005-07-20	22.34	22.57	22.34	22.45	11300
2005-07-21	22.28	22.50	22.28	22.39	17600
2005-07-22	22.15	22.57	22.15	22.57	26300
2005-07-25	22.64	23.00	22.53	22.67	61600
2005-07-26	22.55	22.83	21.95	22.35	26700
2005-07-27	22.43	22.56	22.33	22.56	11800
2005-07-28	22.45	23.00	22.45	22.96	15700
2005-07-29	23.00	23.00	22.72	22.75	19100
2005-08-01	22.49	23.05	22.44	22.94	36500
2005-08-02	22.79	22.94	22.51	22.69	15600
2005-08-03	22.77	23.03	22.45	23.03	23300
2005-08-04	22.81	23.05	22.81	22.91	28200
2005-08-05	22.65	22.72	22.35	22.43	16600
2005-08-08	22.73	22.96	22.37	22.54	10100
2005-08-09	22.70	23.00	22.70	22.94	6800
2005-08-10	22.85	23.03	22.10	22.28	20100
2005-08-11	22.12	23.03	22.11	23.03	17100
2005-08-12	22.79	22.83	21.80	22.22	58200
2005-08-15	22.17	22.68	22.13	22.14	11700
2005-08-16	21.94	22.35	21.18	22.20	25000
2005-08-17	22.11	22.73	22.11	22.38	10700
2005-08-18	22.24	22.41	21.89	22.00	13500
2005-08-19	22.00	22.47	22.00	22.33	7800
2005-08-22	22.50	22.50	21.25	22.03	33400
2005-08-23	21.80	22.02	21.50	21.92	30700
2005-08-24	21.00	21.00	19.03	19.39	244100
2005-08-25	19.40	19.51	18.75	19.12	206700
2005-08-26	19.02	19.37	18.81	18.85	75400
2005-08-29	18.85	18.85	18.22	18.46	60100
2005-08-30	18.46	18.46	18.00	18.06	67500
2005-08-31	18.09	18.18	17.37	18.10	84500
2005-09-01	18.23	18.23	17.78	17.87	70600
2005-09-02	17.96	18.15	17.75	17.90	50100
2005-09-06	18.14	18.36	17.60	18.30	188000
2005-09-07	18.28	18.59	18.01	18.59	86600
2005-09-08	18.50	18.71	18.32	18.42	56100
2005-09-09	18.43	18.75	18.40	18.51	103500
2005-09-12	18.42	18.55	18.10	18.27	135000
2005-09-13	18.30	18.54	18.06	18.54	199600
2005-09-14	18.55	18.64	18.35	18.40	40000
2005-09-15	18.35	18.45	18.16	18.34	54800
2005-09-16	18.48	18.48	17.63	18.07	87300
2005-09-19	18.01	18.49	17.76	17.82	43700
2005-09-20	17.87	17.87	17.01	17.41	127300
2005-09-21	17.30	17.30	16.86	16.88	125300
2005-09-22	16.96	17.38	16.87	17.10	118200
2005-09-23	17.19	17.24	16.89	17.03	46200
2005-09-26	17.12	17.96	17.12	17.71	106600
2005-09-27	17.81	17.95	17.45	17.68	75500
2005-09-28	17.52	17.80	17.41	17.51	101100
2005-09-29	17.44	17.64	17.38	17.63	49900
2005-09-30	17.49	17.67	17.40	17.50	33400
2005-10-03	17.61	17.84	17.43	17.78	63900
2005-10-04	17.96	18.24	17.70	17.98	68600
2005-10-05	17.92	17.92	17.50	17.53	31000
2005-10-06	17.70	17.79	17.41	17.56	37100
2005-10-07	17.63	17.81	17.50	17.54	66300
2005-10-10	17.36	17.49	16.85	17.21	49200
2005-10-11	17.26	18.05	17.26	17.93	78900
2005-10-12	17.86	17.90	17.01	17.27	24000
2005-10-13	17.46	17.62	17.00	17.29	68800
2005-10-14	17.43	17.50	17.00	17.21	25500
2005-10-17	17.25	17.46	17.01	17.40	25000
2005-10-18	17.48	17.48	17.14	17.27	31800
2005-10-19	17.17	17.23	16.99	17.09	32300
2005-10-20	17.04	17.55	17.04	17.46	26000
2005-10-21	17.46	18.06	17.00	17.38	50300
2005-10-24	17.52	18.00	17.48	18.00	35700
2005-10-25	17.89	18.50	17.78	18.03	36200
2005-10-26	18.35	18.41	18.05	18.05	48900
2005-10-27	18.01	18.03	17.42	17.55	34300
2005-10-28	17.76	18.05	17.71	18.05	43400
2005-10-31	17.96	18.43	17.92	18.28	43425
2005-11-01	15.80	15.80	13.40	13.44	836100
2005-11-02	13.72	13.75	13.28	13.39	670700
2005-11-03	13.49	13.75	13.43	13.72	171400
2005-11-04	13.74	14.01	13.67	13.95	185700
2005-11-07	14.01	14.08	13.69	13.89	103000
2005-11-08	13.95	14.23	13.77	13.84	77800
2005-11-09	13.88	13.92	13.55	13.57	54800
2005-11-10	13.58	13.82	13.55	13.62	58600
2005-11-11	13.67	13.94	13.63	13.89	76800
2005-11-14	14.00	14.05	13.75	13.80	36000
2005-11-15	13.84	14.04	13.75	13.82	42700
2005-11-16	13.89	14.03	13.77	13.78	75000
2005-11-17	13.83	14.00	13.69	13.70	39300
2005-11-18	13.93	14.01	13.71	13.99	67800
2005-11-21	14.01	14.21	13.81	14.13	70300
2005-11-22	14.03	14.19	13.57	13.59	67900
2005-11-23	13.67	14.06	13.61	14.04	24500
2005-11-25	13.80	14.16	13.80	14.00	7400
2005-11-28	14.01	14.12	13.69	13.93	39800
2005-11-29	14.00	14.03	13.81	13.86	41500
2005-11-30	13.88	13.97	13.60	13.71	31800
2005-12-01	13.98	14.04	13.58	13.85	48300
2005-12-02	14.02	14.02	13.75	13.91	30100
2005-12-05	14.00	14.02	13.70	13.76	39500
2005-12-06	13.86	13.91	13.40	13.43	52000
2005-12-07	13.43	13.70	13.43	13.48	24600
2005-12-08	13.55	13.69	13.33	13.69	36100
2005-12-09	13.61	13.75	13.50	13.53	64500
2005-12-12	13.60	13.69	13.44	13.47	61000
2005-12-13	13.50	13.73	13.48	13.51	49200
2005-12-14	13.50	13.57	13.40	13.46	86100
2005-12-15	13.58	13.67	13.25	13.31	40800
2005-12-16	13.25	13.35	12.70	13.07	118300
2005-12-19	13.10	13.10	12.71	12.99	212300
2005-12-20	12.75	13.00	12.75	12.86	77800
2005-12-21	12.90	13.00	12.86	12.90	74000
2005-12-22	12.95	12.99	12.70	12.79	118400
2005-12-23	12.74	13.06	12.73	12.86	111300
2005-12-27	12.80	13.11	12.30	13.05	153700
2005-12-28	13.05	13.29	12.90	13.03	77700
2005-12-29	12.99	13.28	12.96	13.10	88100
2005-12-30	13.09	13.09	12.83	12.93	71200
2006-01-03	12.99	13.04	12.84	12.96	38800
2006-01-04	13.00	13.00	12.86	12.95	98500
2006-01-05	13.00	13.08	12.86	12.87	57800
2006-01-06	13.00	13.00	12.89	12.90	64300
2006-01-09	12.83	12.84	12.30	12.40	268500
2006-01-10	12.81	12.81	11.94	12.24	429600
2006-01-11	12.30	12.40	12.20	12.36	390300
2006-01-12	12.36	12.72	12.36	12.60	101500
2006-01-13	12.74	13.16	12.63	12.89	649000
2006-01-17	12.93	12.93	12.50	12.58	76100
2006-01-18	12.50	13.27	12.50	13.15	149700
2006-01-19	13.28	13.32	13.01	13.04	39600
2006-01-20	13.05	13.05	12.80	12.90	44100
2006-01-23	12.96	13.07	12.88	13.07	85100
2006-01-24	12.99	13.06	12.79	12.89	121200
2006-01-25	12.86	13.47	12.86	13.28	48700
2006-01-26	13.48	13.48	12.81	13.06	114400
2006-01-27	12.99	13.35	12.88	13.33	44000
2006-01-30	13.23	13.33	12.88	13.00	66300
2006-01-31	12.95	13.13	12.95	13.13	75300
2006-02-01	13.00	13.20	12.90	13.00	326600
2006-02-02	13.04	13.10	12.95	13.09	122500
2006-02-03	12.09	12.73	11.61	12.66	403600
2006-02-06	12.58	12.75	12.50	12.70	199000
2006-02-07	12.60	12.99	12.58	12.96	171000
2006-02-08	12.86	13.07	12.80	12.99	112400
2006-02-09	13.09	13.09	13.01	13.04	35300
2006-02-10	13.00	13.49	12.98	13.48	48500
2006-02-13	13.55	13.55	13.00	13.02	70000
2006-02-14	13.11	13.29	13.01	13.29	49400
2006-02-15	13.35	13.51	13.30	13.51	20800
2006-02-16	13.56	14.15	13.56	14.15	59600
2006-02-17	14.18	14.25	13.80	14.17	52500
2006-02-21	14.11	14.56	13.91	14.56	57900
2006-02-22	14.55	14.75	14.11	14.57	76700
2006-02-23	14.55	14.75	14.31	14.53	92600
2006-02-24	14.59	15.03	14.53	14.90	54600
2006-02-27	14.93	15.50	14.91	15.17	86000
2006-02-28	15.10	15.22	14.51	14.60	87500
2006-03-01	14.64	14.89	14.54	14.87	52800
2006-03-02	14.72	14.77	14.55	14.67	48000
2006-03-03	14.70	15.19	14.66	14.99	28100
2006-03-06	15.10	15.43	14.57	14.58	66000
2006-03-07	14.60	14.93	14.30	14.43	37600
2006-03-08	14.39	14.79	14.16	14.39	167600
2006-03-09	14.43	14.72	14.35	14.60	86800
2006-03-10	14.90	15.30	14.80	14.95	112700
2006-03-13	14.90	15.21	14.77	14.89	79500
2006-03-14	14.90	14.90	14.71	14.87	33200
2006-03-15	14.90	15.47	14.85	15.07	81400
2006-03-16	15.15	15.26	14.84	14.97	27300
2006-03-17	15.08	15.16	14.86	15.01	76900
2006-03-20	14.97	15.20	14.97	15.16	39300
2006-03-21	15.10	15.26	14.83	14.85	48300
2006-03-22	14.89	15.15	14.80	14.97	52900
2006-03-23	15.01	15.23	14.86	15.15	23300
2006-03-24	15.25	15.41	14.96	15.40	44400
2006-03-27	15.50	15.73	15.05	15.14	35200
2006-03-28	15.08	15.16	14.92	15.06	26000
2006-03-29	15.03	15.42	15.01	15.35	28100
2006-03-30	15.35	15.55	15.31	15.55	14400
2006-03-31	15.61	15.90	15.36	15.83	26700
2006-04-03	16.00	16.00	15.69	15.71	17900
2006-04-04	15.71	15.71	15.46	15.47	44400
2006-04-05	15.57	15.66	15.49	15.55	11700
2006-04-06	15.70	16.10	15.65	16.05	42200
2006-04-07	16.10	16.10	15.75	16.05	38100
2006-04-10	16.03	16.03	15.87	15.91	16800
2006-04-11	15.99	16.15	15.90	15.91	38900
2006-04-12	15.89	16.15	15.89	16.03	108000
2006-04-13	16.08	16.18	16.00	16.09	47600
2006-04-17	16.13	16.19	15.91	16.00	27000
2006-04-18	16.13	16.29	16.03	16.18	35300
2006-04-19	16.13	16.31	16.12	16.31	69000
2006-04-20	16.35	16.58	16.31	16.48	92300
2006-04-21	16.71	16.75	16.27	16.54	76200
2006-04-24	16.59	16.66	16.03	16.03	149900
2006-04-25	16.01	16.01	15.38	15.70	65000
2006-04-26	15.83	15.99	15.64	15.94	48500
2006-04-27	15.90	16.04	15.44	15.44	9500
2006-04-28	15.43	16.02	15.33	15.59	62300
2006-05-01	15.67	16.15	15.67	15.92	21700
2006-05-02	15.84	15.94	15.43	15.55	36100
2006-05-03	15.31	15.40	15.03	15.03	91800
2006-05-04	15.00	15.11	14.61	14.63	62300
2006-05-05	13.42	14.17	12.59	13.51	430800
2006-05-08	13.51	15.12	13.51	14.12	201500
2006-05-09	14.12	14.49	13.45	13.78	107500
2006-05-10	13.66	14.43	13.66	13.75	177500
2006-05-11	13.72	14.09	13.49	13.62	57000
2006-05-12	13.60	14.01	13.60	13.87	50000
2006-05-15	13.79	14.00	13.67	13.99	51000
2006-05-16	14.02	14.02	13.55	13.69	34300
2006-05-17	13.59	13.98	13.10	13.74	106800
2006-05-18	13.79	13.95	13.50	13.74	76300
2006-05-19	13.73	14.04	13.73	13.85	60700
2006-05-22	13.97	14.00	13.70	13.85	60000
2006-05-23	13.90	14.00	13.39	13.72	215000
2006-05-24	13.62	13.62	12.92	13.17	64500
2006-05-25	13.39	13.45	13.06	13.15	37200
2006-05-26	13.25	13.54	12.99	13.19	40400
2006-05-30	13.13	13.33	12.87	12.95	41000
2006-05-31	12.95	13.81	12.95	13.81	46800
2006-06-01	13.80	14.05	13.40	14.04	63700
2006-06-02	14.11	14.11	13.91	13.98	72600
2006-06-05	13.92	14.00	13.13	13.28	82000
2006-06-06	13.26	13.88	13.06	13.50	94700
2006-06-07	13.57	13.89	13.44	13.57	66100
2006-06-08	13.50	13.65	13.22	13.23	62600
2006-06-09	13.28	13.38	13.14	13.26	38000
2006-06-12	13.22	13.22	12.90	13.15	37200
2006-06-13	13.27	13.40	12.96	13.03	47700
2006-06-14	13.03	13.32	12.92	13.11	41300
2006-06-15	13.27	13.54	13.20	13.45	45000
2006-06-16	13.39	13.58	12.90	12.91	144600
2006-06-19	12.89	13.00	12.53	12.63	51100
2006-06-20	12.60	13.05	12.41	12.46	64000
2006-06-21	12.47	12.90	12.38	12.50	77600
2006-06-22	12.44	12.71	12.37	12.57	46200
2006-06-23	12.51	12.78	12.43	12.75	51400
2006-06-26	12.75	13.35	12.75	13.30	46200
2006-06-27	13.27	13.50	12.82	12.98	30800
2006-06-28	12.97	13.19	12.68	12.90	67000
2006-06-29	12.90	13.05	12.89	13.00	109600
2006-06-30	13.10	13.25	12.55	13.25	1015600
2006-07-03	13.00	13.19	12.77	12.94	22400
2006-07-05	12.84	13.02	12.75	13.00	48100
2006-07-06	13.06	13.16	12.97	13.12	76800
2006-07-07	13.06	13.09	12.87	13.01	32600
2006-07-10	12.92	13.05	12.86	12.91	17100
2006-07-11	13.00	13.03	12.85	12.88	26100
2006-07-12	12.82	12.92	12.75	12.78	136600
2006-07-13	12.86	13.07	12.65	12.70	28300
2006-07-14	12.73	12.79	12.19	12.51	38700
2006-07-17	12.48	12.65	12.37	12.55	41000
2006-07-18	12.57	12.95	12.57	12.79	57400
2006-07-19	12.75	13.23	12.72	12.79	36800
2006-07-20	12.76	13.00	12.66	12.91	39200
2006-07-21	12.80	13.00	12.80	12.98	28300
2006-07-24	12.98	12.98	12.68	12.79	31200
2006-07-25	12.79	12.89	12.52	12.80	46200
2006-07-26	12.80	13.00	12.57	12.98	57100
2006-07-27	12.98	13.05	12.45	12.74	26700
2006-07-28	12.75	12.75	12.52	12.71	11900
2006-07-31	12.74	12.75	12.60	12.75	19500
2006-08-01	12.68	12.94	12.53	12.72	20900
2006-08-02	12.71	12.71	12.33	12.46	46900
2006-08-03	12.38	12.64	12.38	12.45	28800
2006-08-04	12.50	12.60	12.39	12.49	19100
2006-08-07	12.42	12.60	12.42	12.50	26500
2006-08-08	12.56	12.59	12.42	12.59	10000
2006-08-09	12.34	12.67	12.25	12.51	21400
2006-08-10	12.50	12.53	12.22	12.53	39800
2006-08-11	12.57	12.57	11.97	12.12	57400
2006-08-14	12.01	12.04	11.53	11.67	114000
2006-08-15	11.73	11.81	11.35	11.35	41100
2006-08-16	11.35	11.77	11.35	11.53	22600
2006-08-17	11.50	11.90	11.39	11.57	44000
2006-08-18	11.53	11.81	11.50	11.57	38500
2006-08-21	11.52	11.62	11.36	11.55	23800
2006-08-22	11.52	11.55	11.06	11.28	35800
2006-08-23	11.01	11.50	10.76	10.78	79000
2006-08-24	10.90	11.27	10.89	11.00	56700
2006-08-25	10.96	11.32	10.81	11.29	32100
2006-08-28	11.27	11.55	11.03	11.50	20600
2006-08-29	11.41	12.00	11.09	11.98	35800
2006-08-30	11.95	11.95	11.26	11.80	28300
2006-08-31	11.97	12.70	11.97	12.25	39600
2006-09-01	12.25	12.31	12.03	12.19	28000
2006-09-05	12.00	12.25	11.69	11.69	113700
2006-09-06	11.75	12.03	11.71	11.71	31400
2006-09-07	11.47	11.47	9.78	9.89	570500
2006-09-08	9.99	10.07	9.88	10.00	84800
2006-09-11	10.00	10.00	9.85	9.95	78400
2006-09-12	10.00	10.00	9.85	9.90	101300
2006-09-13	9.99	10.00	9.83	9.98	89400
2006-09-14	9.99	10.07	9.98	10.01	242000
2006-09-15	10.02	10.02	9.91	9.93	254300
2006-09-18	10.02	10.02	9.91	9.99	81800
2006-09-19	9.97	10.01	9.90	9.99	45100
2006-09-20	10.02	10.02	9.95	9.95	57000
2006-09-21	9.99	10.00	9.97	9.99	32300
2006-09-22	9.98	10.00	9.92	9.99	73800
2006-09-25	9.97	10.00	9.95	9.95	79700
2006-09-26	9.93	10.54	9.93	10.45	82000
2006-09-27	10.40	10.42	9.91	10.06	98800
2006-09-28	10.04	10.19	10.04	10.10	88700
2006-09-29	10.14	10.24	10.00	10.20	23600
2006-10-02	10.22	10.22	10.09	10.10	54900
2006-10-03	10.18	10.47	10.12	10.29	21600
2006-10-04	10.29	10.51	10.15	10.45	16200
2006-10-05	10.45	10.46	10.29	10.31	113700
2006-10-06	10.30	10.43	10.30	10.34	26000
2006-10-09	10.41	10.41	10.30	10.34	13600
2006-10-10	10.44	10.45	10.33	10.35	68200
2006-10-11	10.50	10.59	10.44	10.51	58000
2006-10-12	10.56	10.94	10.50	10.51	167900
2006-10-13	10.58	10.74	10.46	10.54	50100
2006-10-16	10.58	10.58	10.42	10.45	56500
2006-10-17	10.47	10.52	10.42	10.48	54900
2006-10-18	10.55	10.71	10.46	10.55	75700
2006-10-19	10.55	10.70	10.53	10.57	85500
2006-10-20	10.60	10.60	10.47	10.52	67300
2006-10-23	10.54	10.74	10.48	10.67	135900
2006-10-24	10.73	10.73	10.54	10.55	71500
2006-10-25	10.64	10.70	10.59	10.70	55700
2006-10-26	10.75	10.75	10.58	10.70	39200
2006-10-27	10.71	10.77	10.55	10.55	82000
2006-10-30	10.58	10.66	10.53	10.54	79180
2006-10-31	10.69	10.71	10.50	10.57	98173
2006-11-01	10.67	11.35	10.50	11.07	458664
2006-11-02	11.11	12.06	11.11	11.39	107568
2006-11-03	10.78	10.85	9.80	10.36	211971
2006-11-06	10.35	11.34	10.35	11.30	79789
2006-11-07	11.33	11.47	11.20	11.44	29488
2006-11-08	11.44	11.47	11.12	11.19	22460
2006-11-09	11.33	11.33	11.15	11.20	32830
2006-11-10	11.18	11.21	10.88	10.96	50531
2006-11-13	10.93	11.24	10.90	10.99	46874
2006-11-14	10.96	10.98	10.46	10.84	59289
2006-11-15	10.76	11.06	10.76	11.04	118045
2006-11-16	11.09	11.23	11.02	11.21	48709
2006-11-17	11.21	11.32	11.14	11.17	67091
2006-11-20	11.11	11.15	10.98	10.98	20391
2006-11-21	11.00	11.00	10.93	10.94	19246
2006-11-22	10.92	10.97	10.75	10.87	20637
2006-11-24	10.81	10.81	10.30	10.32	26230
2006-11-27	10.28	10.31	9.98	10.24	68969
2006-11-28	10.14	10.14	9.94	10.00	125603
2006-11-29	9.99	10.29	9.99	10.23	56380
2006-11-30	10.14	10.99	10.14	10.92	58305
2006-12-01	10.65	10.96	10.65	10.92	15099
2006-12-04	10.78	11.24	10.78	11.19	65016
2006-12-05	11.11	12.04	11.11	11.95	96386
2006-12-06	11.97	12.12	11.82	11.86	39650
2006-12-07	11.83	11.90	11.65	11.67	17425
2006-12-08	11.62	11.84	11.62	11.67	30494
2006-12-11	11.67	11.93	11.50	11.50	35040
2006-12-12	11.40	11.77	11.40	11.51	31601
2006-12-13	11.60	11.70	11.27	11.30	44869
2006-12-14	11.30	11.55	11.30	11.35	42769
2006-12-15	11.59	11.87	11.17	11.43	124046
2006-12-18	11.38	11.99	11.35	11.49	116689
2006-12-19	11.45	11.54	11.35	11.51	85268
2006-12-20	11.49	11.54	11.00	11.15	128867
2006-12-21	11.24	11.33	10.94	11.31	145743
2006-12-22	11.28	11.92	11.28	11.38	32980
2006-12-26	11.35	11.85	11.34	11.85	15100
2006-12-27	11.84	12.20	11.75	12.17	35938
2006-12-28	12.20	12.29	12.09	12.09	16633
2006-12-29	12.05	12.39	11.86	12.26	37945
2007-01-03	12.45	12.49	12.26	12.48	30468
2007-01-04	12.43	12.43	12.23	12.38	26621
2007-01-05	12.32	12.40	12.26	12.39	17555
2007-01-08	12.36	12.37	12.16	12.35	19225
2007-01-09	12.23	12.36	12.09	12.27	20335
2007-01-10	12.20	12.35	11.81	12.04	43342
2007-01-11	12.16	12.27	12.16	12.20	22590
2007-01-12	12.16	12.23	12.13	12.18	37342
2007-01-16	12.15	12.35	12.02	12.35	25621
2007-01-17	12.27	12.44	12.27	12.41	12532
2007-01-18	12.36	12.95	12.25	12.85	54399
2007-01-19	12.73	12.92	12.73	12.86	11202
2007-01-22	12.79	12.79	12.34	12.37	29744
2007-01-23	12.48	12.97	12.17	12.79	47797
2007-01-24	12.79	13.49	12.79	12.99	37612
2007-01-25	13.11	13.11	12.87	13.00	13900
2007-01-26	13.20	13.39	13.14	13.39	19991
2007-01-29	13.26	13.30	13.21	13.30	9742
2007-01-30	13.28	13.29	13.15	13.27	42752
2007-01-31	13.35	13.68	13.25	13.67	57866
2007-02-01	13.69	14.40	13.69	14.37	34402
2007-02-02	14.58	16.19	14.29	15.00	193611
2007-02-05	14.97	14.97	14.24	14.30	109325
2007-02-06	14.28	14.52	14.11	14.50	43074
2007-02-07	14.47	14.73	14.45	14.65	36564
2007-02-08	14.61	14.61	14.37	14.51	22119
2007-02-09	14.30	14.99	14.30	14.93	30658
2007-02-12	15.00	15.00	14.30	14.48	45941
2007-02-13	14.45	14.72	14.37	14.65	17600
2007-02-14	14.51	14.98	14.51	14.76	28722
2007-02-15	14.81	14.81	14.35	14.61	15703
2007-02-16	14.56	14.79	14.51	14.53	16369
2007-02-20	14.50	14.67	13.88	14.50	36218
2007-02-21	14.44	14.68	14.25	14.43	37286
2007-02-22	14.40	14.50	14.36	14.45	41716
2007-02-23	14.40	14.55	13.82	14.35	42065
2007-02-26	14.33	14.64	14.27	14.64	51942
2007-02-27	14.48	14.48	14.22	14.29	24702
2007-02-28	14.22	14.22	13.86	14.15	24441
2007-03-01	14.01	14.49	13.81	14.05	20447
2007-03-02	13.95	14.15	13.95	13.96	14853
2007-03-05	13.83	15.00	13.69	14.78	49586
2007-03-06	14.74	15.00	14.48	14.67	46238
2007-03-07	14.57	14.57	14.12	14.14	34673
2007-03-08	14.27	14.44	13.74	13.89	59816
2007-03-09	13.89	14.16	13.56	14.05	40460
2007-03-12	13.67	14.28	13.64	14.11	20871
2007-03-13	14.09	14.20	13.88	13.88	18651
2007-03-14	13.76	13.95	13.33	13.65	18090
2007-03-15	13.73	13.75	13.55	13.70	9260
2007-03-16	13.74	13.74	13.48	13.50	5642
2007-03-19	13.74	13.74	13.08	13.22	26780
2007-03-20	13.33	13.46	13.25	13.31	28835
2007-03-21	13.30	13.56	13.20	13.50	24075
2007-03-22	13.47	13.50	13.37	13.50	17226
2007-03-23	13.00	13.53	12.99	13.52	19569
2007-03-26	13.48	13.49	13.31	13.43	11874
2007-03-27	13.40	13.50	13.35	13.50	6400
2007-03-28	13.43	13.43	13.18	13.27	12050
2007-03-29	13.42	13.56	13.20	13.54	13447
2007-03-30	13.40	13.50	13.18	13.33	19127
2007-04-02	13.28	13.72	13.25	13.69	12533
2007-04-03	13.73	13.92	13.65	13.88	7912
2007-04-04	13.84	13.98	13.82	13.98	9960
2007-04-05	13.99	13.99	13.75	13.99	11698
2007-04-09	14.12	14.25	13.47	13.67	14500
2007-04-10	13.98	13.98	13.14	13.62	18323
2007-04-11	13.83	14.15	13.78	14.04	10367
2007-04-12	14.06	14.06	13.71	13.88	8100
2007-04-13	13.84	13.97	13.20	13.58	26703
2007-04-16	13.57	13.71	13.47	13.58	8365
2007-04-17	13.66	13.72	13.63	13.65	8630
2007-04-18	13.73	13.74	13.69	13.70	4835
2007-04-19	13.73	13.74	13.66	13.66	3300
2007-04-20	13.77	13.77	13.66	13.69	5200
2007-04-23	13.65	13.73	13.60	13.70	11629
2007-04-24	13.77	13.77	13.59	13.59	6447
2007-04-25	13.72	13.72	13.58	13.64	10639
2007-04-26	13.59	13.64	13.57	13.57	3400
2007-04-27	13.56	13.75	13.56	13.60	7037
2007-04-30	13.56	13.56	13.37	13.45	3400
2007-05-01	13.36	13.43	13.19	13.31	12149
2007-05-02	13.34	13.52	13.34	13.40	23970
2007-05-03	13.32	13.59	13.32	13.55	8499
2007-05-04	13.66	13.76	13.65	13.70	13109
2007-05-07	13.78	14.00	13.53	13.99	34776
2007-05-08	12.95	12.95	11.56	12.27	119246
2007-05-09	12.35	12.35	12.10	12.21	67175
2007-05-10	12.23	12.30	12.10	12.25	57722
2007-05-11	12.24	12.82	12.23	12.82	22966
2007-05-14	12.49	12.67	12.49	12.55	24245
2007-05-15	12.65	12.72	12.11	12.20	70797
2007-05-16	12.20	12.34	12.10	12.16	53166
2007-05-17	12.27	12.27	11.82	11.87	74737
2007-05-18	11.80	11.90	11.34	11.55	45866
2007-05-21	11.72	12.10	11.61	11.89	33600
2007-05-22	11.97	12.05	11.97	11.98	11521
2007-05-23	11.99	11.99	11.44	11.64	40594
2007-05-24	11.66	11.91	11.39	11.48	22264
2007-05-25	11.46	11.47	11.40	11.47	14333
2007-05-29	11.46	11.46	10.97	11.02	66765
2007-05-30	11.00	11.28	11.00	11.18	16365
2007-05-31	11.07	11.17	11.06	11.06	25218
2007-06-01	11.02	11.08	11.01	11.01	17745
2007-06-04	11.03	11.06	10.90	10.99	24604
2007-06-05	11.01	11.04	10.95	11.00	26046
2007-06-06	10.95	11.01	10.94	10.97	18128
2007-06-07	11.02	12.00	10.85	10.85	26699
2007-06-08	10.98	10.98	10.65	10.66	45900
2007-06-11	10.62	10.71	10.61	10.61	15734
2007-06-12	10.59	10.93	10.55	10.55	26540
2007-06-13	10.52	10.62	10.52	10.59	21731
2007-06-14	10.45	10.59	10.45	10.50	20852
2007-06-15	10.47	10.51	10.43	10.43	26773
2007-06-18	10.43	10.51	10.43	10.48	7816
2007-06-19	10.46	10.48	10.40	10.40	16165
2007-06-20	10.44	10.44	10.33	10.38	12594
2007-06-21	10.32	10.80	10.32	10.73	24162
2007-06-22	10.77	11.22	10.70	11.22	22724
2007-06-25	11.35	11.44	11.15	11.30	19461
2007-06-26	11.20	11.20	11.08	11.08	12276
2007-06-27	11.00	11.12	11.00	11.05	8057
2007-06-28	11.06	11.09	11.00	11.03	24479
2007-06-29	11.08	11.15	11.00	11.00	67471
2007-07-02	11.09	11.29	11.09	11.11	19391
2007-07-03	11.15	11.17	11.10	11.10	4403
2007-07-05	11.24	11.44	11.04	11.14	22250
2007-07-06	11.10	11.19	11.01	11.05	27294
2007-07-09	11.05	11.14	11.00	11.04	33243
2007-07-10	11.40	11.43	11.20	11.41	10591
2007-07-11	11.36	11.56	11.31	11.51	14126
2007-07-12	11.64	12.09	11.56	11.78	18284
2007-07-13	11.80	11.88	11.30	11.30	12010
2007-07-16	11.58	11.58	11.02	11.08	21319
2007-07-17	11.09	11.55	11.03	11.33	16600
2007-07-18	11.32	11.56	11.10	11.11	16005
2007-07-19	11.26	11.47	11.15	11.17	7600
2007-07-20	11.33	11.45	11.10	11.13	7937
2007-07-23	11.50	11.95	11.50	11.75	17299
2007-07-24	11.57	11.79	11.41	11.48	17848
2007-07-25	11.61	11.99	11.61	11.69	10656
2007-07-26	11.61	11.61	11.00	11.07	15041
2007-07-27	11.61	11.61	11.10	11.27	8787
2007-07-30	11.30	11.36	11.01	11.02	13300
2007-07-31	11.13	11.30	11.00	11.08	5400
2007-08-01	11.16	11.91	11.16	11.33	9494
2007-08-02	11.52	11.70	11.34	11.38	7750
2007-08-03	11.50	11.50	11.00	11.08	15950
2007-08-06	11.25	11.25	11.00	11.02	20450
2007-08-07	11.11	11.31	11.00	11.13	14469
2007-08-08	11.30	11.85	11.19	11.27	31496
2007-08-09	11.34	12.30	11.32	11.79	24521
2007-08-10	11.25	11.25	11.01	11.05	27102
2007-08-13	11.94	11.94	11.06	11.06	23627
2007-08-14	11.40	11.63	11.01	11.05	14800
2007-08-15	11.08	11.25	10.34	10.50	31973
2007-08-16	10.76	10.76	10.01	10.06	44031
2007-08-17	10.36	10.44	10.05	10.13	13200
2007-08-20	10.00	10.09	9.96	9.97	12890
2007-08-21	10.11	10.65	9.88	10.50	25020
2007-08-22	10.65	10.98	10.33	10.89	15993
2007-08-23	10.81	11.12	10.02	10.11	19354
2007-08-24	10.11	10.30	10.02	10.03	10370
2007-08-27	10.08	10.30	10.04	10.21	4300
2007-08-28	10.23	10.23	9.83	9.89	11450
2007-08-29	9.89	9.99	9.80	9.82	14975
2007-08-30	9.92	9.97	9.80	9.85	7713
2007-08-31	9.84	9.88	9.75	9.76	10314
2007-09-04	9.85	9.88	9.79	9.87	7729
2007-09-05	9.79	9.79	9.65	9.69	9774
2007-09-06	9.72	9.79	9.69	9.72	9400
2007-09-07	9.73	9.73	9.55	9.72	13092
2007-09-10	9.66	9.75	9.43	9.50	21046
2007-09-11	9.29	9.46	8.83	8.87	43826
2007-09-12	8.80	9.31	8.76	8.83	37009
2007-09-13	8.95	9.06	8.58	8.58	21172
2007-09-14	9.49	9.50	8.13	8.32	108252
2007-09-17	8.38	8.45	8.21	8.29	20715
2007-09-18	8.27	8.29	8.08	8.10	15685
2007-09-19	8.20	8.34	7.96	8.12	34259
2007-09-20	8.18	8.45	8.15	8.27	64162
2007-09-21	8.30	8.49	7.90	7.99	27233
2007-09-24	8.08	8.11	6.73	7.27	97083
2007-09-25	7.34	7.90	7.27	7.49	73116
2007-09-26	7.55	7.79	7.26	7.65	72844
2007-09-27	7.67	8.08	7.67	8.07	77849
2007-09-28	8.10	8.20	7.93	8.17	43813
2007-10-01	8.24	8.24	7.82	8.02	56140
2007-10-02	7.88	8.10	7.88	7.98	72303
2007-10-03	8.04	9.00	8.01	8.97	62758
2007-10-04	9.14	9.70	9.07	9.67	80699
2007-10-05	9.64	9.99	9.30	9.82	41953
2007-10-08	9.54	9.97	9.54	9.79	17300
2007-10-09	9.86	10.35	9.86	10.33	26000
2007-10-10	10.25	10.28	10.03	10.08	16900
2007-10-11	10.04	10.22	10.03	10.06	9800
2007-10-12	9.98	10.05	9.57	9.99	60266
2007-10-15	10.09	10.42	10.08	10.18	18740
2007-10-16	10.06	10.10	9.85	10.05	26550
2007-10-17	10.17	10.29	10.00	10.05	21861
2007-10-18	10.07	10.07	9.84	9.84	23155
2007-10-19	9.90	10.00	9.87	9.90	59005
2007-10-22	9.92	9.95	9.50	9.70	18627
2007-10-23	9.50	9.83	9.50	9.77	14975
2007-10-24	9.91	9.91	9.55	9.56	4100
2007-10-25	9.50	10.00	9.42	9.48	8947
2007-10-26	9.69	9.70	9.11	9.11	10186
2007-10-29	9.08	9.21	9.05	9.17	11300
2007-10-30	9.20	9.20	9.01	9.06	4910
2007-10-31	8.80	9.04	8.36	8.53	21537
2007-11-01	8.27	8.58	8.27	8.41	17405
2007-11-02	8.38	8.40	8.32	8.35	8478
2007-11-05	8.94	9.45	8.73	8.75	22767
2007-11-06	9.62	9.65	9.08	9.15	23259
2007-11-07	9.11	9.56	8.71	8.72	65119
2007-11-08	8.83	8.89	8.45	8.50	14599
2007-11-09	8.25	8.89	8.25	8.43	21106
2007-11-12	8.29	8.91	8.29	8.78	11250
2007-11-13	8.61	9.26	8.61	8.79	13675
2007-11-14	8.83	8.86	8.63	8.71	5900
2007-11-15	8.62	8.69	8.52	8.55	5943
2007-11-16	8.67	8.67	8.50	8.53	11254
2007-11-19	8.61	8.69	7.95	7.95	23100
2007-11-20	7.90	8.21	7.90	8.08	10776
2007-11-21	8.26	8.30	7.90	7.90	11600
2007-11-23	8.00	8.00	7.85	7.96	5000
2007-11-26	7.90	7.99	7.86	7.87	5800
2007-11-27	7.85	7.99	7.85	7.89	13260
2007-11-28	8.04	8.04	7.75	7.85	39724
2007-11-29	7.96	7.96	7.80	7.85	40685
2007-11-30	7.92	8.51	7.91	8.49	15815
2007-12-03	8.40	8.40	7.84	8.01	17075
2007-12-04	7.98	8.10	7.93	7.96	14992
2007-12-05	7.95	8.13	7.94	7.97	12065
2007-12-06	8.00	8.05	7.98	7.99	19509
2007-12-07	7.99	8.12	7.99	8.03	27414
2007-12-10	7.95	8.16	7.95	8.12	22500
2007-12-11	8.05	8.12	8.00	8.09	23851
2007-12-12	8.09	8.09	7.75	7.83	20100
2007-12-13	7.79	7.83	7.75	7.83	11450
2007-12-14	7.81	7.85	7.52	7.57	17400
2007-12-17	7.58	7.60	7.44	7.48	24300
2007-12-18	7.30	7.50	7.30	7.40	43900
2007-12-19	7.33	7.51	7.30	7.34	32074
2007-12-20	7.38	7.69	7.31	7.55	35858
2007-12-21	7.45	7.64	7.25	7.64	27157
2007-12-24	7.63	7.75	7.57	7.71	5830
2007-12-26	7.63	7.80	7.55	7.80	36640
2007-12-27	7.84	8.02	7.76	7.95	9670
2007-12-28	7.88	8.35	7.64	8.06	33680
2007-12-31	7.93	9.37	7.81	8.42	21868
2008-01-02	8.43	8.43	7.60	7.60	23620
2008-01-03	7.61	7.81	7.58	7.58	13150
2008-01-04	7.69	7.94	7.30	7.44	11971
2008-01-07	7.51	7.57	7.45	7.47	12229
2008-01-08	7.62	7.64	7.39	7.40	4100
2008-01-09	7.46	7.77	7.30	7.76	7200
2008-01-10	7.72	7.78	7.71	7.72	6558
2008-01-11	7.99	8.00	7.70	7.82	20402
2008-01-14	7.67	7.73	7.41	7.70	8905
2008-01-15	7.61	7.61	7.57	7.57	1200
2008-01-16	7.71	7.93	7.53	7.67	25649
2008-01-17	7.70	7.75	7.55	7.57	10900
2008-01-18	7.41	8.43	7.27	7.63	16097
2008-01-22	7.70	7.72	7.49	7.60	14266
2008-01-23	7.55	7.55	7.17	7.17	20137
2008-01-24	7.34	7.41	7.33	7.34	42600
2008-01-25	6.72	7.03	6.72	6.96	66948
2008-01-28	6.80	7.00	6.77	6.97	15253
2008-01-29	6.97	7.00	6.96	6.99	12144
2008-01-30	6.90	7.90	6.77	6.82	31713
2008-01-31	6.75	7.00	6.75	7.00	29257
2008-02-01	7.00	7.10	6.77	6.98	16398
2008-02-04	6.92	7.58	6.75	6.79	50090
2008-02-05	6.99	6.99	6.90	6.99	23800
2008-02-06	6.92	7.00	6.92	6.99	13881
2008-02-07	6.99	7.08	6.84	7.00	31726
2008-02-08	7.27	7.27	6.89	6.95	35555
2008-02-11	7.49	9.50	7.49	9.35	320395
2008-02-12	9.11	9.79	9.00	9.22	103568
2008-02-13	9.17	9.60	9.17	9.30	73187
2008-02-14	9.39	9.43	9.19	9.20	20590
2008-02-15	9.30	9.48	9.30	9.36	6500
2008-02-19	9.32	9.36	9.14	9.24	47638
2008-02-20	9.06	9.28	9.05	9.28	20608
2008-02-21	9.21	9.30	9.20	9.27	22252
2008-02-22	9.27	9.40	9.26	9.35	8400
2008-02-25	9.38	9.42	9.32	9.35	2909
2008-02-26	9.32	9.33	9.15	9.29	10650
2008-02-27	9.32	9.33	9.19	9.22	21834
2008-02-28	9.24	9.80	9.19	9.38	32998
2008-02-29	9.25	9.35	9.25	9.33	5026
2008-03-03	9.25	9.34	8.90	9.19	28393
2008-03-04	9.17	9.30	9.17	9.26	15977
2008-03-05	9.25	9.37	9.16	9.25	15468
2008-03-06	9.25	9.30	9.05	9.30	23010
2008-03-07	9.02	9.30	9.02	9.22	8550
2008-03-10	9.30	9.30	9.19	9.26	8750
2008-03-11	9.44	9.44	9.18	9.29	10605
2008-03-12	9.58	9.66	9.08	9.27	28520
2008-03-13	9.30	9.30	8.99	9.11	24944
2008-03-14	9.26	9.30	8.75	8.91	30021
2008-03-17	8.91	9.10	8.91	8.92	13905
2008-03-18	8.84	9.05	8.81	9.00	15100
2008-03-19	8.83	9.11	8.68	9.00	11115
2008-03-20	8.95	9.00	8.58	8.58	8696
2008-03-24	8.56	9.08	8.56	8.98	23961
2008-03-25	9.06	9.15	8.90	9.15	43223
2008-03-26	9.11	9.11	8.92	8.94	5312
2008-03-27	8.94	9.00	8.60	8.61	14747
2008-03-28	8.65	8.88	8.65	8.85	2600
2008-03-31	8.75	9.07	8.75	8.91	28330
2008-04-01	9.21	9.49	9.04	9.04	15188
2008-04-02	9.28	9.48	9.07	9.10	19132
2008-04-03	9.31	9.39	9.16	9.25	11749
2008-04-04	9.20	9.43	9.15	9.26	10478
2008-04-07	9.29	9.41	9.05	9.24	26807
2008-04-08	9.07	9.23	9.00	9.19	29520
2008-04-09	9.09	9.20	9.09	9.15	9800
2008-04-10	9.01	9.15	9.01	9.15	7032
2008-04-11	9.07	9.08	8.95	9.03	14612
2008-04-14	9.02	9.22	9.02	9.19	18009
2008-04-15	9.08	9.28	9.05	9.28	15597
2008-04-16	9.21	9.54	9.21	9.47	13745
2008-04-17	9.37	9.51	9.33	9.46	14552
2008-04-18	9.37	9.82	9.34	9.67	14294
2008-04-21	9.72	10.25	9.72	10.25	17000
2008-04-22	10.04	10.24	9.62	10.03	14366
2008-04-23	9.97	10.29	9.90	10.24	7742
2008-04-24	10.22	10.27	10.16	10.23	3100
2008-04-25	10.23	10.23	10.16	10.21	18500
2008-04-28	10.34	11.40	10.33	11.38	24553
2008-04-29	11.34	11.35	11.26	11.35	10386
2008-04-30	11.33	11.34	10.25	10.73	10258
2008-05-01	10.70	11.00	10.70	10.99	44021
2008-05-02	11.21	11.21	10.41	10.74	20550
2008-05-05	10.89	10.89	9.32	9.74	56551
2008-05-06	9.62	10.45	9.62	10.31	27053
2008-05-07	10.30	10.94	10.29	10.49	16500
2008-05-08	10.49	10.49	10.30	10.49	5012
2008-05-09	10.17	10.27	10.05	10.21	6757
2008-05-12	10.05	10.33	10.00	10.28	7615
2008-05-13	10.34	10.44	10.02	10.24	7685
2008-05-14	10.29	10.36	10.00	10.30	18797
2008-05-15	10.08	10.33	9.75	10.12	10983
2008-05-16	10.00	10.10	9.47	9.78	9466
2008-05-19	9.82	10.10	9.82	9.95	11830
2008-05-20	9.73	9.99	9.73	9.97	6037
2008-05-21	9.93	10.01	9.77	9.77	4900
2008-05-22	9.94	10.14	9.75	9.75	2018
2008-05-23	9.50	9.66	8.02	9.08	102086
2008-05-27	9.00	9.00	8.17	8.46	39773
2008-05-28	8.39	8.85	8.39	8.56	15705
2008-05-29	8.80	8.97	8.75	8.97	6175
2008-05-30	8.76	9.28	8.50	9.28	15011
2008-06-02	9.19	9.25	8.57	9.15	18100
2008-06-03	9.10	9.50	9.10	9.46	9941
2008-06-04	9.40	9.70	9.33	9.53	4702
2008-06-05	9.26	9.50	9.23	9.50	6240
2008-06-06	9.55	9.55	9.07	9.08	5800
2008-06-09	9.19	9.21	8.87	9.05	3400
2008-06-10	9.00	9.14	8.76	8.84	12260
2008-06-11	8.76	8.97	8.46	8.91	6739
2008-06-12	8.81	9.24	8.80	9.21	4728
2008-06-13	9.14	9.19	8.54	9.19	4400
2008-06-16	9.06	9.18	9.06	9.18	900
2008-06-17	9.10	9.14	8.32	8.91	5233
2008-06-18	9.09	9.09	8.40	8.90	4105
2008-06-19	8.78	9.17	8.41	9.01	5100
2008-06-20	8.77	9.09	8.76	8.76	4700
2008-06-23	8.89	8.94	8.57	8.71	4899
2008-06-24	8.51	8.77	8.51	8.67	2330
2008-06-25	8.79	8.90	8.77	8.87	2067
2008-06-26	8.58	8.84	8.58	8.73	1920
2008-06-27	8.67	8.83	8.66	8.75	5543
2008-07-01	8.69	8.95	8.65	8.88	4800
2008-07-02	8.92	8.95	8.83	8.94	3000
2008-07-03	8.82	9.04	8.82	8.90	500
2008-07-07	8.80	9.22	8.80	9.09	4754
2008-07-08	9.07	9.14	9.04	9.12	4929
2008-07-09	9.11	9.14	8.86	9.13	3900
2008-07-10	9.10	9.14	8.91	9.04	12372
2008-07-11	9.12	9.14	9.05	9.08	4324
2008-07-14	9.14	9.14	8.76	9.05	10787
2008-07-15	9.03	9.04	9.03	9.03	6200
2008-07-16	8.95	9.03	8.91	9.01	6900
2008-07-17	8.93	9.01	8.91	9.00	4600
2008-07-18	8.95	9.00	8.91	8.96	1500
2008-07-21	8.96	9.03	8.82	8.82	3505
2008-07-22	8.57	8.91	8.57	8.82	3459
2008-07-23	8.65	9.04	7.54	8.29	22145
2008-07-24	8.02	8.50	7.55	7.87	37752
2008-07-25	7.86	8.45	7.51	7.51	9552
2008-07-28	7.62	8.03	7.56	7.63	8349
2008-07-29	7.51	8.66	7.51	8.11	23169
2008-07-30	8.27	8.39	8.01	8.01	2181
2008-07-31	8.49	8.58	8.10	8.55	8122
2008-08-01	8.57	8.57	8.57	8.57	200
2008-08-04	8.52	8.55	7.94	8.46	16894
2008-08-05	8.60	8.60	7.98	8.58	4700
2008-08-06	8.53	8.69	8.52	8.69	4076
2008-08-07	8.76	8.82	8.69	8.71	1806
2008-08-08	8.69	8.88	8.37	8.86	6025
2008-08-11	8.80	8.83	8.72	8.75	2787
2008-08-12	8.72	8.77	8.57	8.72	1400
2008-08-13	8.71	8.71	8.41	8.70	13292
2008-08-14	8.67	8.70	8.64	8.65	1900
2008-08-15	8.51	8.79	8.30	8.70	12124
2008-08-18	8.70	8.70	8.39	8.62	4600
2008-08-19	8.68	8.82	8.68	8.75	19163
2008-08-20	8.79	8.93	8.79	8.88	8202
2008-08-21	8.21	8.91	8.21	8.85	3600
2008-08-25	8.46	8.98	8.35	8.94	9100
2008-08-26	9.13	9.13	8.90	9.13	9300
2008-08-27	9.13	9.14	9.07	9.13	5487
2008-08-28	9.14	9.14	9.12	9.14	2688
2008-08-29	9.15	10.75	9.15	9.63	42589
2008-09-02	9.00	9.90	9.00	9.86	37852
2008-09-03	9.90	10.06	9.90	9.94	23987
2008-09-04	9.90	9.94	9.67	9.89	18590
2008-09-05	9.90	9.90	9.12	9.84	22814
2008-09-08	9.31	9.86	9.31	9.79	16370
2008-09-09	9.55	9.84	9.55	9.77	13499
2008-09-10	9.75	9.84	9.61	9.84	14200
2008-09-11	9.85	9.85	9.31	9.84	26506
2008-09-12	9.66	9.84	9.66	9.76	11390
2008-09-15	9.80	9.80	9.42	9.75	6624
2008-09-16	9.55	9.64	9.29	9.56	22510
2008-09-17	8.05	9.11	8.05	9.10	19137
2008-09-18	9.02	9.30	8.10	8.27	21888
2008-09-19	8.97	9.00	8.49	8.60	6178
2008-09-22	8.22	8.49	8.07	8.43	7498
2008-09-23	8.20	8.40	8.05	8.37	4426
2008-09-24	8.42	8.47	8.09	8.38	4389
2008-09-25	8.47	8.79	8.44	8.60	19864
2008-09-26	8.85	8.87	8.50	8.64	8840
2008-09-29	8.38	8.75	8.38	8.50	2376
2008-09-30	8.16	8.70	8.00	8.52	23754
2008-10-01	8.50	8.55	8.01	8.50	4611
2008-10-02	8.69	8.69	8.37	8.64	364
2008-10-03	8.24	8.31	8.24	8.31	436
2008-10-06	8.19	8.20	7.85	8.00	12336
2008-10-07	8.15	8.15	7.66	7.86	5100
2008-10-08	7.78	7.78	7.25	7.25	16135
2008-10-09	7.25	7.25	6.26	6.28	9377
2008-10-10	6.04	6.21	5.34	6.21	41604
2008-10-13	6.21	6.90	6.21	6.75	5350
2008-10-14	6.99	8.35	6.99	7.96	10745
2008-10-15	7.99	8.15	6.81	7.84	11300
2008-10-16	7.80	7.81	7.57	7.72	13168
2008-10-17	7.75	7.90	7.74	7.90	8856
2008-10-20	6.88	7.75	6.88	7.75	1800
2008-10-21	7.56	7.70	7.56	7.70	6400
2008-10-22	7.11	7.19	7.07	7.12	5300
2008-10-23	7.00	7.00	6.73	6.80	9296
2008-10-24	6.70	6.70	6.01	6.46	7975
2008-10-27	6.21	6.27	6.13	6.27	6878
2008-10-28	6.45	6.49	6.33	6.34	4902
2008-10-29	6.53	6.61	6.41	6.60	32720
2008-10-30	7.01	7.06	6.81	7.05	20139
2008-10-31	7.40	7.40	6.96	7.21	6008
2008-11-03	6.94	7.21	5.00	7.21	12702
2008-11-04	7.29	7.65	7.29	7.57	20289
2008-11-05	7.31	7.63	6.86	7.63	55235
2008-11-06	7.39	7.41	7.01	7.20	9260
2008-11-07	7.21	7.57	7.02	7.15	31713
2008-11-10	7.00	7.00	6.51	6.85	6345
2008-11-11	6.51	7.00	6.50	6.96	14956
2008-11-12	6.93	6.96	6.13	6.61	38281
2008-11-13	6.50	6.55	5.96	6.40	27304
2008-11-14	6.40	6.96	6.02	6.96	12925
2008-11-17	6.98	6.98	6.45	6.86	18959
2008-11-18	6.56	7.03	6.56	7.03	13261
2008-11-19	6.92	6.92	6.30	6.30	9825
2008-11-20	6.31	6.31	5.94	5.94	17750
2008-11-21	6.08	6.08	5.53	5.74	28792
2008-11-24	5.50	6.00	5.20	5.61	40018
2008-11-25	5.59	5.85	5.27	5.55	24342
2008-11-26	5.47	5.47	5.29	5.40	19157
2008-11-28	5.80	5.80	5.47	5.60	14014
2008-12-01	5.60	5.70	5.39	5.51	22392
2008-12-02	5.60	5.69	5.51	5.55	13970
2008-12-03	5.60	5.70	5.26	5.29	44553
2008-12-04	5.30	5.37	5.17	5.17	9700
2008-12-05	5.23	5.23	4.95	5.00	16015
2008-12-08	5.10	5.10	4.85	4.95	35028
2008-12-09	5.00	5.00	4.80	4.85	15022
2008-12-10	4.80	4.83	4.60	4.64	45465
2008-12-11	4.71	4.71	4.59	4.63	31715
2008-12-12	4.59	4.59	4.30	4.38	23688
2008-12-15	4.63	4.63	4.41	4.41	7100
2008-12-16	4.61	4.74	4.38	4.48	27911
2008-12-17	4.60	4.93	4.52	4.59	13493
2008-12-18	4.63	4.65	4.51	4.58	2400
2008-12-19	4.56	4.70	4.48	4.68	58399
2008-12-22	4.74	4.75	4.60	4.63	63977
2008-12-23	4.70	4.75	4.52	4.54	32356
2008-12-24	4.51	4.63	4.46	4.63	5298
2008-12-26	4.75	4.75	4.10	4.25	31581
2008-12-29	4.32	4.50	4.15	4.50	82112
2008-12-30	4.41	4.85	4.41	4.80	24576
2008-12-31	4.71	5.48	4.71	5.39	49197
2009-01-02	5.42	5.50	5.35	5.44	14777
2009-01-05	5.54	5.54	5.45	5.50	14865
2009-01-06	5.49	5.50	5.46	5.50	8400
2009-01-07	5.50	5.50	5.27	5.50	10700
2009-01-08	5.08	5.50	5.08	5.36	3307
2009-01-09	5.49	5.63	5.20	5.50	25257
2009-01-12	5.50	5.62	5.28	5.52	25529
2009-01-13	5.53	5.63	5.37	5.44	30600
2009-01-14	5.37	5.50	5.23	5.23	8779
2009-01-15	5.34	5.50	5.27	5.49	17737
2009-01-16	5.50	5.50	5.42	5.47	15607
2009-01-20	5.42	5.50	5.28	5.28	8275
2009-01-21	4.90	5.50	4.90	5.50	8999
2009-01-22	5.31	5.50	5.31	5.50	3150
2009-01-23	5.33	5.64	5.21	5.21	6248
2009-01-26	5.34	5.50	5.28	5.30	4900
2009-01-27	5.16	5.50	5.16	5.50	8716
2009-01-28	5.36	5.50	5.24	5.24	9307
2009-01-29	5.49	5.50	5.45	5.48	3905
2009-01-30	5.39	5.50	5.21	5.50	9164
2009-02-02	5.31	5.50	5.06	5.37	13800
2009-02-03	6.98	6.98	6.25	6.63	61330
2009-02-04	6.70	6.95	6.22	6.95	31275
2009-02-05	6.63	6.64	6.20	6.40	23508
2009-02-06	6.53	6.55	6.34	6.50	13181
2009-02-09	6.50	6.50	6.33	6.43	3725
2009-02-10	6.40	6.40	6.21	6.30	38200
2009-02-11	6.35	6.49	6.16	6.35	25186
2009-02-12	6.30	6.83	6.28	6.83	20740
2009-02-13	6.62	6.82	6.46	6.69	11741
2009-02-17	6.34	6.42	5.97	6.30	2900
2009-02-18	6.52	6.52	6.01	6.27	28922
2009-02-19	6.26	6.30	6.23	6.30	14138
2009-02-20	6.31	6.31	5.92	6.23	8200
2009-02-23	6.16	6.22	6.04	6.20	12462
2009-02-24	6.04	6.24	6.01	6.23	18803
2009-02-25	5.99	6.25	5.92	6.00	14100
2009-02-26	6.00	6.05	5.51	5.78	45234
2009-02-27	5.77	6.00	5.76	6.00	19905
2009-03-02	6.18	6.18	5.88	6.00	20624
2009-03-03	5.85	6.00	5.78	5.99	17671
2009-03-04	6.00	6.00	5.95	5.95	8600
2009-03-05	5.90	5.99	5.68	5.74	17528
2009-03-06	5.67	5.67	5.20	5.58	17157
2009-03-09	5.38	5.38	4.63	4.97	39444
2009-03-10	5.00	5.02	4.84	5.02	10094
2009-03-11	4.70	5.00	4.70	5.00	4263
2009-03-12	4.94	5.19	4.94	5.10	34690
2009-03-13	5.01	5.15	5.01	5.05	11850
2009-03-16	5.05	5.16	5.05	5.10	1950
2009-03-17	5.04	5.56	5.04	5.56	31565
2009-03-18	5.12	5.33	5.11	5.29	16682
2009-03-19	5.28	5.30	5.11	5.25	19039
2009-03-20	5.23	5.35	5.15	5.18	29398
2009-03-23	5.20	5.20	4.74	5.00	20606
2009-03-24	4.98	5.98	4.98	5.25	24403
2009-03-25	5.49	5.56	5.22	5.50	22218
2009-03-26	5.51	5.67	5.35	5.50	34515
2009-03-27	5.30	5.98	4.99	5.25	20204
2009-03-30	5.01	5.37	5.01	5.25	3573
2009-03-31	5.20	5.41	5.20	5.41	9466
2009-04-01	5.00	5.51	5.00	5.15	10954
2009-04-02	5.19	5.93	5.16	5.43	7225
2009-04-03	5.40	5.73	5.28	5.65	8318
2009-04-06	5.49	5.63	5.09	5.21	5200
2009-04-07	5.00	5.25	5.00	5.17	5104
2009-04-08	4.99	5.40	4.99	5.10	2300
2009-04-09	5.13	5.43	5.13	5.14	9900
2009-04-13	5.25	5.25	4.89	5.03	17887
2009-04-14	5.00	5.57	4.85	5.09	10583
2009-04-15	4.93	5.40	4.89	5.02	2636
2009-04-16	5.01	5.28	5.01	5.20	2710
2009-04-17	5.20	5.40	5.10	5.20	3726
2009-04-20	5.10	5.13	4.95	5.00	9875
2009-04-21	4.90	5.00	4.62	4.97	24761
2009-04-22	4.80	5.02	4.01	4.99	29069
2009-04-23	5.00	5.00	4.69	4.93	15358
2009-04-24	4.69	5.21	4.69	5.00	21363
2009-04-27	5.03	5.39	5.00	5.11	3674
2009-04-28	5.12	5.12	5.01	5.04	6350
2009-04-29	5.00	5.21	5.00	5.21	5803
2009-04-30	4.92	6.00	4.92	5.70	49282
2009-05-01	5.90	6.00	5.82	5.90	26205
2009-05-04	5.93	5.99	5.73	5.90	7554
2009-05-05	5.90	5.90	5.80	5.80	1800
2009-05-06	5.81	5.92	5.70	5.79	11400
2009-05-07	5.78	5.79	5.74	5.74	11600
2009-05-08	5.88	6.04	5.76	6.03	21688
2009-05-11	5.77	6.12	5.72	5.81	21951
2009-05-12	5.75	6.17	5.75	5.90	4596
2009-05-13	5.75	5.90	5.75	5.75	6200
2009-05-14	5.75	5.76	5.70	5.75	10989
2009-05-15	5.84	5.97	5.74	5.86	8487
2009-05-18	5.70	5.80	5.70	5.75	2858
2009-05-19	5.75	5.79	5.73	5.78	1608
2009-05-20	5.75	6.00	5.75	5.84	26274
2009-05-21	5.72	6.04	5.72	6.04	8800
2009-05-22	6.00	6.26	6.00	6.26	7748
2009-05-26	6.23	6.51	6.01	6.32	85507
2009-05-27	6.20	6.47	6.20	6.45	3853
2009-05-28	6.45	7.82	6.45	7.52	63478
2009-05-29	7.60	7.60	6.69	6.69	19516
2009-06-01	7.50	7.50	6.76	7.17	25344
2009-06-02	7.33	7.33	7.00	7.23	2250
2009-06-03	7.00	7.23	7.00	7.15	3701
2009-06-04	7.12	7.34	6.70	7.00	10921
2009-06-05	7.19	7.44	7.10	7.28	3976
2009-06-08	6.99	7.13	6.99	7.01	8175
2009-06-09	7.02	7.37	6.99	7.27	20410
2009-06-10	7.28	7.72	7.26	7.35	11142
2009-06-11	7.42	7.55	7.27	7.55	5657
2009-06-12	7.55	7.77	7.11	7.58	22642
2009-06-15	7.20	7.44	7.10	7.10	22410
2009-06-16	7.12	7.46	7.05	7.28	25778
2009-06-17	7.02	7.13	6.33	7.13	36971
2009-06-18	7.00	7.58	6.97	7.27	7712
2009-06-19	7.25	7.29	7.07	7.15	4100
2009-06-22	7.07	7.17	7.00	7.15	10201
2009-06-23	7.00	7.16	7.00	7.16	3400
2009-06-24	7.00	7.40	7.00	7.23	3700
2009-06-25	7.23	7.38	7.15	7.37	6800
2009-06-26	7.03	7.39	7.03	7.39	12738
2009-06-29	7.33	7.72	7.24	7.48	2433
2009-06-30	7.62	7.76	7.13	7.15	14451
2009-07-01	7.21	7.60	7.21	7.36	2800
2009-07-02	7.25	7.40	7.25	7.39	400
2009-07-06	7.53	7.53	7.25	7.30	2248
2009-07-07	7.25	7.29	7.16	7.16	3340
2009-07-08	7.08	7.40	7.05	7.27	14895
2009-07-09	7.07	7.26	7.07	7.21	13800
2009-07-10	7.10	7.24	7.10	7.24	4694
2009-07-13	7.09	7.35	7.08	7.11	14575
2009-07-14	7.12	7.33	7.10	7.25	6750
2009-07-15	7.40	7.40	7.17	7.17	2301
2009-07-16	7.10	7.28	7.10	7.17	4100
2009-07-17	7.25	7.30	7.24	7.30	2100
2009-07-20	7.14	7.38	7.14	7.38	9144
2009-07-21	7.14	7.39	7.14	7.26	2231
2009-07-22	7.12	8.38	7.12	7.84	16692
2009-07-23	7.84	7.84	7.47	7.68	5777
2009-07-24	7.20	8.10	7.20	7.67	8568
2009-07-27	7.90	8.47	7.30	8.31	29311
2009-07-28	8.32	8.32	7.76	8.03	11090
2009-07-29	7.71	8.80	7.59	8.32	57272
2009-07-30	8.27	8.64	8.27	8.57	2100
2009-07-31	8.30	9.16	8.30	8.70	66025
2009-08-03	8.60	8.70	8.55	8.61	16883
2009-08-04	8.80	8.80	8.55	8.67	10813
2009-08-05	8.59	8.59	8.32	8.42	6124
2009-08-06	8.30	8.78	8.30	8.58	2400
2009-08-07	8.27	8.53	8.27	8.50	9790
2009-08-10	8.61	8.75	8.25	8.63	5108
2009-08-11	8.65	8.69	8.35	8.50	36983
2009-08-12	8.75	8.75	8.50	8.75	900
2009-08-13	8.98	8.98	8.64	8.81	6732
2009-08-14	8.91	8.91	8.67	8.90	3100
2009-08-17	8.80	9.04	8.77	8.89	12599
2009-08-18	9.03	9.44	9.01	9.37	9597
2009-08-19	8.63	10.55	8.63	10.06	62151
2009-08-20	10.81	10.83	10.35	10.48	69085
2009-08-21	10.50	10.75	10.25	10.38	49453
2009-08-24	10.32	10.50	10.22	10.30	7680
2009-08-25	10.24	10.72	10.03	10.03	23847
2009-08-26	10.15	10.65	10.15	10.26	22100
2009-08-27	10.09	10.36	10.05	10.30	16581
2009-08-28	10.26	10.35	10.22	10.22	6400
2009-08-31	10.22	10.36	10.11	10.25	37670
2009-09-01	10.09	10.49	9.53	9.80	24992
2009-09-02	10.10	10.27	9.79	10.22	8121
2009-09-03	10.12	10.27	9.79	9.99	9548
2009-09-04	10.00	10.56	10.00	10.48	14645
2009-09-08	10.60	10.95	10.60	10.79	27332
2009-09-09	10.80	11.51	10.60	11.22	39808
2009-09-10	11.24	12.50	11.12	12.01	49666
2009-09-11	12.01	12.07	11.22	11.44	41891
2009-09-14	11.40	12.32	11.40	11.65	38825
2009-09-15	11.87	12.01	11.65	11.96	40769
2009-09-16	11.70	11.95	11.50	11.79	39510
2009-09-17	12.12	12.12	11.32	11.68	54226
2009-09-18	11.69	11.69	11.31	11.31	18989
2009-09-21	11.64	11.64	11.25	11.36	28006
2009-09-22	11.44	11.59	11.27	11.51	27933
2009-09-23	11.28	11.75	11.26	11.26	12807
2009-09-24	11.49	11.74	11.36	11.45	9546
2009-09-25	11.55	11.72	11.29	11.29	21129
2009-09-28	11.46	11.75	11.10	11.59	14920
2009-09-29	11.72	12.00	11.60	11.92	12327
2009-09-30	11.97	11.97	11.56	11.62	18794
2009-10-01	11.76	12.00	10.88	11.56	29198
2009-10-02	11.62	11.96	11.34	11.90	23401
2009-10-05	11.98	11.99	11.80	11.86	12617
2009-10-06	11.95	12.00	11.60	11.75	5549
2009-10-07	11.93	12.41	11.84	12.12	21442
2009-10-08	11.69	12.71	11.55	12.71	39688
2009-10-09	12.70	12.93	12.45	12.72	11462
2009-10-12	12.51	12.92	12.13	12.85	37451
2009-10-13	12.77	12.99	12.55	12.71	9977
2009-10-14	12.62	12.76	12.48	12.66	9520
2009-10-15	12.82	12.94	12.22	12.75	9615
2009-10-16	12.71	12.74	12.08	12.32	37211
2009-10-19	12.49	12.76	12.41	12.56	10963
2009-10-20	12.63	12.87	12.42	12.75	15945
2009-10-21	12.82	12.98	12.63	12.74	14828
2009-10-22	12.79	12.81	12.71	12.75	19641
2009-10-23	13.00	14.02	12.80	13.94	58759
2009-10-26	13.80	14.20	13.77	13.77	51891
2009-10-27	13.75	13.91	13.70	13.86	12332
2009-10-28	13.69	14.04	13.24	13.79	28297
2009-10-29	13.91	13.97	13.60	13.60	14780
2009-10-30	13.68	13.82	13.68	13.72	16383
2009-11-02	13.80	13.94	13.64	13.70	24413
2009-11-03	13.65	14.00	13.62	13.69	61413
2009-11-04	13.66	13.85	13.64	13.82	19997
2009-11-05	13.74	13.85	13.65	13.66	16657
2009-11-06	13.65	13.84	13.15	13.63	18944
2009-11-09	13.90	13.94	13.39	13.75	34469
2009-11-10	13.91	13.91	13.66	13.68	28946
2009-11-11	13.74	13.82	13.25	13.57	17492
2009-11-12	13.76	13.83	13.67	13.70	14591
2009-11-13	13.90	13.90	13.56	13.80	41407
2009-11-16	13.80	13.84	13.72	13.80	26518
2009-11-17	13.80	13.94	13.70	13.80	261382
2009-11-18	13.80	13.84	13.75	13.80	68210
2009-11-19	13.80	13.81	13.57	13.78	43018
2009-11-20	13.80	13.95	13.79	13.93	142336
2009-11-23	13.97	15.80	13.97	15.50	125851
2009-11-24	15.66	15.87	15.31	15.38	35204
2009-11-25	15.48	15.84	14.91	15.83	46029
2009-11-27	15.58	15.85	15.08	15.41	22725
2009-11-30	15.50	15.73	15.35	15.71	54716
2009-12-01	15.85	16.45	15.77	16.32	48029
2009-12-02	16.40	17.49	16.40	17.30	79237
2009-12-03	17.52	17.68	16.86	17.00	48924
2009-12-04	17.15	17.40	16.49	16.54	47059
2009-12-07	17.00	17.00	16.34	16.68	60798
2009-12-08	16.75	16.91	16.23	16.86	31958
2009-12-09	16.91	16.91	16.56	16.62	18397
2009-12-10	16.72	16.83	16.07	16.10	46979
2009-12-11	16.15	16.48	15.20	15.61	62161
2009-12-14	15.51	16.25	15.09	16.22	65748
2009-12-15	15.99	16.49	15.55	15.60	46285
2009-12-16	15.88	16.06	15.31	15.59	25868
2009-12-17	15.56	15.89	14.68	14.81	45253
2009-12-18	14.75	15.40	14.63	15.25	37182
2009-12-21	15.10	15.31	14.69	15.16	22342
2009-12-22	15.32	15.99	14.98	15.15	36444
2009-12-23	15.15	15.26	15.01	15.01	6904
2009-12-24	15.02	15.30	15.02	15.30	7705
2009-12-28	14.94	15.14	14.30	15.12	35745
2009-12-29	15.02	15.65	14.97	15.64	15621
2009-12-30	15.59	15.61	15.27	15.47	14518
2009-12-31	15.50	15.63	15.36	15.60	14521
2010-01-04	15.51	15.92	15.49	15.76	46145
2010-01-05	15.67	15.92	15.65	15.75	79811
2010-01-06	16.00	16.00	14.84	15.12	88714
2010-01-07	15.11	15.19	14.66	14.95	32877
2010-01-08	14.82	14.95	14.38	14.84	26156
2010-01-11	14.70	15.17	14.45	14.95	23530
2010-01-12	15.04	15.63	14.97	15.62	46668
2010-01-13	15.53	15.85	14.94	15.32	72838
2010-01-14	15.40	15.82	15.40	15.64	17967
2010-01-15	15.50	15.99	15.49	15.78	26958
2010-01-19	15.60	16.00	15.38	15.78	38216
2010-01-20	15.53	15.98	15.53	15.98	17647
2010-01-21	15.83	15.97	15.62	15.91	13700
2010-01-22	15.75	15.85	15.52	15.63	35282
2010-01-25	15.60	16.00	15.60	16.00	23614
2010-01-26	15.75	16.00	15.75	16.00	12076
2010-01-27	15.95	15.98	15.70	15.90	18021
2010-01-28	16.83	17.50	16.47	17.44	121645
2010-01-29	17.25	17.25	14.72	15.25	89000
2010-02-01	15.38	15.93	15.10	15.93	46040
2010-02-02	16.00	16.00	15.69	15.75	15246
2010-02-03	15.77	15.90	15.33	15.84	16364
2010-02-04	15.59	15.80	15.38	15.38	25359
2010-02-05	15.36	15.62	15.36	15.39	11021
2010-02-08	15.59	15.59	15.37	15.37	14668
2010-02-09	15.10	15.44	14.95	15.44	18157
2010-02-10	15.50	15.50	14.45	15.11	55873
2010-02-11	15.21	15.35	14.73	15.13	15836
2010-02-12	15.05	15.49	14.29	15.31	30941
2010-02-16	15.34	16.69	15.00	16.01	50593
2010-02-17	16.24	16.24	15.59	15.93	17889
2010-02-18	16.20	16.20	15.82	16.01	2199
2010-02-19	16.08	16.15	15.78	16.00	4535
2010-02-22	15.89	15.99	15.67	15.78	6384
2010-02-23	15.65	16.01	15.65	16.01	15599
2010-02-24	16.01	16.01	15.70	15.72	3870
2010-02-25	15.65	15.80	15.56	15.68	7657
2010-02-26	15.52	16.01	15.01	15.82	59288
2010-03-01	15.80	16.01	15.47	15.88	20423
2010-03-02	15.82	16.16	15.81	16.12	15260
2010-03-03	16.00	16.04	15.74	15.96	14747
2010-03-04	15.85	16.20	15.82	16.20	8919
2010-03-05	16.15	16.30	16.13	16.25	68038
2010-03-08	16.18	16.67	16.15	16.54	25755
2010-03-09	16.44	16.50	16.11	16.39	18425
2010-03-10	16.50	16.86	16.35	16.53	7926
2010-03-11	16.49	16.55	16.46	16.50	8508
2010-03-12	16.50	16.50	16.11	16.49	13375
2010-03-15	16.35	16.44	16.06	16.40	16311
2010-03-16	16.35	16.49	16.35	16.49	6418
2010-03-17	16.48	16.53	16.19	16.22	15096
2010-03-18	16.28	16.44	16.00	16.00	14940
2010-03-19	15.99	16.23	15.06	15.52	59040
2010-03-22	15.72	15.74	15.47	15.67	6517
2010-03-23	15.58	15.75	15.58	15.73	11235
2010-03-24	15.64	15.70	15.08	15.70	14805
2010-03-25	15.43	15.70	15.39	15.50	13597
2010-03-26	15.41	15.67	15.23	15.38	8563
2010-03-29	15.42	15.55	15.05	15.32	18778
2010-03-30	15.31	15.35	15.03	15.10	49695
2010-03-31	15.00	15.12	14.68	14.82	38236
2010-04-01	14.77	15.98	14.65	15.76	84620
2010-04-05	15.75	15.75	15.25	15.67	59922
2010-04-06	15.49	15.74	15.47	15.62	20995
2010-04-07	15.26	15.71	15.25	15.71	34895
2010-04-08	15.79	16.00	15.51	15.75	24002
2010-04-09	15.56	15.88	15.49	15.70	15116
2010-04-12	15.87	15.87	15.50	15.71	10446
2010-04-13	15.67	15.76	15.52	15.74	12991
2010-04-14	15.85	15.85	15.63	15.75	6475
2010-04-15	15.76	15.99	15.61	15.90	15971
2010-04-16	15.78	15.90	15.66	15.90	13119
2010-04-19	15.62	15.88	15.58	15.86	13739
2010-04-20	15.64	15.77	15.53	15.68	10761
2010-04-21	15.65	15.78	15.26	15.74	23340
2010-04-22	15.59	15.77	15.32	15.59	19416
2010-04-23	15.40	15.68	15.38	15.50	19427
2010-04-26	15.41	15.52	15.34	15.50	23758
2010-04-27	15.40	15.50	15.25	15.46	22754
2010-04-28	15.41	15.76	15.26	15.43	30622
2010-04-29	15.50	15.95	15.30	15.78	37803
2010-04-30	15.92	15.95	15.00	15.00	58413
2010-05-03	15.05	15.15	14.36	15.05	33003
2010-05-04	14.85	15.15	14.71	14.92	37827
2010-05-05	14.73	14.99	14.50	14.50	58980
2010-05-06	14.60	14.88	12.12	14.28	105194
2010-05-07	14.36	14.55	13.81	14.22	39413
2010-05-10	14.80	15.21	14.35	15.16	54978
2010-05-11	14.96	15.86	14.79	15.40	37410
2010-05-12	15.54	15.81	15.20	15.59	40441
2010-05-13	15.60	15.99	15.56	15.74	18756
2010-05-14	15.68	15.80	15.62	15.64	19367
2010-05-17	15.67	15.80	15.62	15.67	22745
2010-05-18	15.67	15.95	15.67	15.74	29441
2010-05-19	15.90	15.91	15.41	15.47	12707
2010-05-20	15.12	15.32	14.45	14.79	22583
2010-05-21	14.43	15.36	14.26	15.18	37250
2010-05-24	15.17	15.17	14.53	14.83	20200
2010-05-25	14.40	14.68	14.27	14.54	7700
2010-05-26	14.74	15.04	14.25	14.48	18664
2010-05-27	14.56	14.86	14.56	14.86	4082
2010-05-28	14.64	14.86	14.60	14.60	12537
2010-06-01	14.48	14.78	14.48	14.68	4512
2010-06-02	14.52	14.72	14.38	14.72	9778
2010-06-03	14.39	14.74	14.35	14.56	23623
2010-06-04	14.45	14.63	14.19	14.30	33493
2010-06-07	13.95	14.65	13.95	14.28	14648
2010-06-08	14.55	14.63	14.00	14.03	19474
2010-06-09	14.01	14.53	13.97	14.22	18074
2010-06-10	14.15	14.68	14.15	14.58	16704
2010-06-11	14.64	14.70	14.43	14.69	19793
2010-06-14	14.77	14.77	14.57	14.62	6528
2010-06-15	14.59	14.91	14.56	14.91	25197
2010-06-16	14.88	14.88	14.43	14.47	28967
2010-06-17	14.44	14.67	14.40	14.60	16922
2010-06-18	14.48	14.88	14.45	14.71	14213
2010-06-21	14.81	14.88	14.50	14.59	16232
2010-06-22	14.54	14.55	14.32	14.38	41263
2010-06-23	14.48	14.59	14.11	14.44	48010
2010-06-24	14.46	15.34	14.25	15.15	57715
2010-06-25	15.32	15.32	14.44	14.83	950305
2010-06-28	14.83	15.00	14.64	14.73	27452
2010-06-29	14.54	14.69	14.25	14.51	36290
2010-06-30	14.55	14.68	14.45	14.47	20839
2010-07-01	14.53	14.53	13.98	13.99	34417
2010-07-02	14.10	14.14	13.74	13.86	28402
2010-07-06	14.05	14.29	13.88	14.14	57458
2010-07-07	14.17	14.96	14.05	14.93	51375
2010-07-08	15.06	15.39	14.90	15.12	39083
2010-07-09	15.04	15.42	15.00	15.42	43793
2010-07-12	15.32	15.67	15.25	15.26	21162
2010-07-13	15.42	16.00	15.06	15.97	45002
2010-07-14	15.98	16.20	15.83	16.18	27834
2010-07-15	16.14	16.15	15.48	15.76	36965
2010-07-16	15.63	15.63	14.86	14.87	34597
2010-07-19	14.99	15.13	14.46	14.54	18090
2010-07-20	14.40	14.76	14.20	14.72	29250
2010-07-21	14.83	14.93	14.36	14.36	18020
2010-07-22	14.52	14.71	14.37	14.68	22370
2010-07-23	14.66	14.73	14.34	14.66	38668
2010-07-26	14.70	14.70	14.41	14.55	34609
2010-07-27	14.64	14.64	14.25	14.32	32885
2010-07-28	14.25	14.39	14.10	14.11	13948
2010-07-29	14.18	14.44	14.00	14.12	19004
2010-07-30	14.10	14.35	14.03	14.04	26910
2010-08-02	14.20	14.40	14.00	14.07	21592
2010-08-03	13.60	14.31	13.60	13.79	26534
2010-08-04	13.84	14.11	13.65	13.83	24303
2010-08-05	13.79	13.79	13.52	13.52	24400
2010-08-06	13.41	13.54	12.89	13.21	35413
2010-08-09	13.28	13.58	13.15	13.48	21960
2010-08-10	13.35	13.42	13.16	13.26	21385
2010-08-11	13.18	13.38	13.14	13.21	47589
2010-08-12	13.12	13.18	12.90	12.94	10574
2010-08-13	12.91	12.91	12.60	12.80	31417
2010-08-16	12.77	13.35	12.77	13.27	21887
2010-08-17	13.35	13.53	13.24	13.32	18961
2010-08-18	13.27	13.75	13.06	13.18	22399
2010-08-19	13.12	13.18	12.59	12.60	35445
2010-08-20	12.54	12.54	12.06	12.40	40379
2010-08-23	12.46	12.62	12.22	12.25	27220
2010-08-24	12.18	12.50	12.18	12.28	21345
2010-08-25	12.25	12.42	12.00	12.40	16861
2010-08-26	12.46	12.46	12.22	12.27	21243
2010-08-27	12.37	12.60	12.24	12.51	25752
2010-08-30	12.51	12.60	12.35	12.36	13625
2010-08-31	12.69	13.32	12.35	12.80	54803
2010-09-01	13.06	13.24	12.68	13.21	29676
2010-09-02	13.30	13.53	13.25	13.28	24204
2010-09-03	13.33	13.39	13.10	13.32	21285
2010-09-07	13.36	13.36	12.90	12.92	19210
2010-09-08	13.11	13.13	12.84	12.89	26456
2010-09-09	13.10	13.10	12.96	13.00	16806
2010-09-10	13.06	13.19	12.87	13.16	9573
2010-09-13	12.83	13.44	12.81	13.38	28855
2010-09-14	13.40	13.66	13.32	13.50	19193
2010-09-15	13.52	13.78	13.19	13.36	14416
2010-09-16	13.57	13.57	13.26	13.36	10350
2010-09-17	13.51	13.52	13.25	13.33	33008
2010-09-20	13.28	13.60	13.25	13.44	26012
2010-09-21	13.51	13.51	13.17	13.33	17321
2010-09-22	13.27	13.40	13.00	13.04	23255
2010-09-23	13.00	13.06	12.91	12.98	15427
2010-09-24	13.09	13.17	12.93	13.17	20452
2010-09-27	13.17	13.26	13.03	13.18	27990
2010-09-28	13.10	13.41	13.01	13.40	13811
2010-09-29	13.34	13.37	12.92	13.02	43254
2010-09-30	13.11	13.44	12.92	13.20	35920
2010-10-01	13.32	13.52	13.20	13.51	30727
2010-10-04	14.13	14.16	13.55	13.95	19281
2010-10-05	14.03	14.10	13.87	13.99	22930
2010-10-06	13.93	13.98	13.76	13.76	37188
2010-10-07	13.86	13.92	13.54	13.82	15470
2010-10-08	13.77	13.98	13.71	13.77	17267
2010-10-11	13.75	13.98	13.53	13.74	14147
2010-10-12	13.79	13.80	13.55	13.73	8483
2010-10-13	13.72	14.10	13.46	14.07	24018
2010-10-14	14.02	14.15	13.85	14.08	14106
2010-10-15	14.27	14.27	13.89	14.07	22479
2010-10-18	14.05	14.09	13.88	14.09	19435
2010-10-19	13.96	14.21	13.96	14.20	13985
2010-10-20	14.75	15.19	14.53	14.87	45585
2010-10-21	14.95	15.19	14.77	14.87	21781
2010-10-22	14.98	14.98	14.78	14.87	8742
2010-10-25	14.89	15.00	14.78	14.90	9825
2010-10-26	14.78	14.85	14.70	14.84	7393
2010-10-27	14.98	14.98	14.40	14.58	19062
2010-10-28	14.10	14.30	12.13	13.01	157599
2010-10-29	13.09	13.89	13.00	13.42	47008
2010-11-01	13.52	13.80	12.72	12.96	149888
2010-11-02	13.09	13.27	12.91	13.05	51232
2010-11-03	13.00	13.08	12.96	13.00	12855
2010-11-04	13.11	13.12	12.87	13.00	64991
2010-11-05	13.00	13.10	12.85	12.92	40124
2010-11-08	12.93	12.93	12.75	12.78	27031
2010-11-09	12.74	12.80	12.70	12.73	15711
2010-11-10	12.78	12.83	12.51	12.75	20096
2010-11-11	12.70	12.93	12.70	12.85	7174
2010-11-12	12.73	12.87	12.56	12.56	12239
2010-11-15	12.64	12.98	12.64	12.77	13514
2010-11-16	12.62	13.04	12.26	12.30	34931
2010-11-17	12.26	12.26	11.86	12.20	18653
2010-11-18	12.30	12.30	12.16	12.22	23821
2010-11-19	12.25	12.30	11.93	12.19	53942
2010-11-22	12.14	12.29	12.05	12.27	12786
2010-11-23	12.13	12.16	12.02	12.07	15106
2010-11-24	12.11	12.25	12.02	12.25	21871
2010-11-26	12.17	12.36	12.14	12.28	7479
2010-11-29	12.22	12.27	12.02	12.21	15845
2010-11-30	11.91	12.17	11.90	11.93	22981
2010-12-01	12.10	12.10	11.91	12.01	15494
2010-12-02	11.98	12.09	11.65	11.81	14381
2010-12-03	11.80	11.99	11.75	11.99	9935
2010-12-06	11.93	12.09	11.80	12.09	18913
2010-12-07	12.15	12.20	11.92	12.20	14330
2010-12-08	12.20	12.45	11.97	11.97	21712
2010-12-09	12.08	12.20	11.92	12.18	60083
2010-12-10	12.18	12.73	12.07	12.48	38677
2010-12-13	12.48	12.49	12.17	12.26	25528
2010-12-14	12.24	12.35	12.22	12.28	18381
2010-12-15	12.23	12.27	12.03	12.17	23582
2010-12-16	12.18	12.44	12.15	12.34	22592
2010-12-17	12.38	13.09	12.29	13.08	55273
2010-12-20	13.08	13.10	12.91	12.96	20653
2010-12-21	13.06	13.19	13.00	13.15	23187
2010-12-22	13.20	13.20	12.10	12.96	11431
2010-12-23	12.99	12.99	12.75	12.87	13862
2010-12-27	12.77	12.90	12.42	12.75	46953
2010-12-28	12.66	12.80	12.66	12.74	8980
2010-12-29	12.72	12.84	12.72	12.79	9873
2010-12-30	12.80	12.80	12.55	12.55	11533
2010-12-31	12.56	12.61	12.40	12.44	19742
2011-01-03	12.50	12.50	12.28	12.36	48712
2011-01-04	12.33	12.33	12.10	12.10	51703
2011-01-05	12.13	12.29	12.11	12.23	25011
2011-01-06	12.18	12.20	12.04	12.10	23096
2011-01-07	12.08	12.15	11.97	12.12	16269
2011-01-10	12.12	12.18	12.03	12.14	11203
2011-01-11	12.22	12.28	12.09	12.28	11670
2011-01-12	12.38	12.38	12.26	12.34	9567
2011-01-13	12.27	12.40	12.12	12.19	10791
2011-01-14	12.15	12.28	12.15	12.25	13314
2011-01-18	12.16	12.35	12.14	12.25	12777
2011-01-19	12.19	12.25	12.07	12.07	19646
2011-01-20	11.99	12.23	11.99	12.09	9808
2011-01-21	12.14	12.14	11.97	12.02	24882
2011-01-24	12.00	12.08	12.00	12.00	33474
2011-01-25	12.02	12.53	12.02	12.29	15098
2011-01-26	12.02	12.44	12.02	12.40	17770
2011-01-27	12.33	12.33	12.00	12.03	23645
2011-01-28	12.06	12.06	11.43	11.49	25029
2011-01-31	11.58	11.65	11.29	11.36	35148
2011-02-01	11.38	11.60	11.30	11.47	25523
2011-02-02	11.39	11.58	11.14	11.31	21084
2011-02-03	11.30	11.47	11.30	11.47	36706
2011-02-04	11.41	11.55	11.37	11.41	32908
2011-02-07	11.38	11.56	11.35	11.52	12718
2011-02-08	11.46	11.50	11.36	11.43	17865
2011-02-09	11.41	11.65	11.41	11.53	13207
2011-02-10	11.42	11.67	11.40	11.45	12703
2011-02-11	11.41	11.72	11.41	11.72	8902
2011-02-14	11.68	11.91	11.68	11.85	9835
2011-02-15	11.80	11.96	11.80	11.93	12948
2011-02-16	11.97	12.01	11.95	11.98	10176
2011-02-17	12.00	12.05	11.98	12.05	5123
2011-02-18	12.10	12.10	11.48	11.83	18922
2011-02-22	11.64	11.78	11.41	11.61	20297
2011-02-23	11.73	11.82	11.72	11.72	12457
2011-02-24	11.78	11.82	11.51	11.76	16690
2011-02-25	11.75	12.03	11.53	11.92	20447
2011-02-28	11.97	12.05	11.95	12.04	8553
2011-03-01	11.83	11.83	11.56	11.56	11616
2011-03-02	11.57	11.90	11.42	11.72	12642
2011-03-03	11.77	11.90	11.75	11.83	15435
2011-03-04	11.76	11.87	11.75	11.82	12045
2011-03-07	11.88	11.96	11.75	11.86	27317
2011-03-08	11.91	12.09	11.87	12.03	8285
2011-03-09	12.00	12.00	11.83	11.90	5015
2011-03-10	11.80	11.88	11.80	11.80	13837
2011-03-11	11.87	11.92	11.77	11.80	7413
2011-03-14	11.68	11.81	11.46	11.49	6776
2011-03-15	11.22	11.60	11.22	11.48	33634
2011-03-16	11.50	11.94	11.42	11.50	57400
2011-03-17	11.71	11.71	11.39	11.49	18709
2011-03-18	11.53	11.78	11.53	11.77	24671
2011-03-21	11.87	11.87	11.56	11.77	9675
2011-03-22	11.73	11.73	11.44	11.51	13933
2011-03-23	11.49	11.70	11.30	11.65	10622
2011-03-24	11.64	11.89	11.64	11.71	12181
2011-03-25	11.76	11.76	11.59	11.62	19246
2011-03-28	11.65	11.64	11.50	11.52	19406
2011-03-29	11.55	11.57	11.44	11.57	22528
2011-03-30	11.55	11.58	11.44	11.58	24006
2011-03-31	11.58	11.72	11.50	11.70	7522
2011-04-01	11.73	11.90	11.62	11.62	12905
2011-04-04	11.63	11.66	11.48	11.58	7672
2011-04-05	11.58	11.83	11.58	11.82	14217
2011-04-06	11.66	12.09	11.64	12.08	19394
2011-04-07	12.10	12.50	11.87	12.41	60585
2011-04-08	12.44	12.44	12.06	12.36	19546
2011-04-11	12.33	12.33	12.09	12.21	12964
2011-04-12	12.08	12.19	12.00	12.00	15383
2011-04-13	12.04	11.98	11.53	11.56	11315
2011-04-14	11.54	11.85	11.51	11.76	15457
2011-04-15	11.71	11.73	11.52	11.64	23698
2011-04-18	11.50	11.63	11.42	11.54	55857
2011-04-19	11.61	11.72	11.46	11.49	18949
2011-04-20	11.60	11.57	11.40	11.56	15955
2011-04-21	11.56	11.56	11.43	11.55	4970
2011-04-25	11.56	11.56	11.41	11.54	6722
2011-04-26	11.46	11.56	11.44	11.55	18111
2011-04-27	11.52	11.68	11.48	11.68	15357
2011-04-28	11.69	11.74	11.48	11.62	14695
2011-04-29	11.75	11.75	11.00	11.00	34567
2011-05-02	11.07	11.07	10.73	10.75	16421
2011-05-03	10.78	10.78	10.45	10.45	22014
2011-05-04	10.49	10.49	9.71	9.74	29882
2011-05-05	9.71	9.76	8.63	8.78	60025
2011-05-06	8.83	9.49	8.78	9.31	39687
2011-05-09	9.36	9.64	9.30	9.31	30232
2011-05-10	9.31	9.86	9.31	9.86	26229
2011-05-11	9.78	9.88	9.55	9.57	52478
2011-05-12	9.51	9.97	9.50	9.96	24429
2011-05-13	9.98	9.98	9.61	9.62	11519
2011-05-16	9.52	9.65	9.30	9.30	28807
2011-05-17	9.33	9.58	9.30	9.53	24856
2011-05-18	9.52	9.64	9.32	9.61	27116
2011-05-19	9.68	9.68	9.45	9.54	31754
2011-05-20	9.53	9.58	9.37	9.37	40753
2011-05-23	9.23	9.33	9.10	9.10	12394
2011-05-24	9.17	9.22	9.07	9.09	22272
2011-05-25	9.08	9.15	9.06	9.10	12796
2011-05-26	9.10	9.23	9.06	9.17	16705
2011-05-27	9.20	9.44	9.14	9.32	20826
2011-05-31	9.40	9.69	9.32	9.60	48324
2011-06-01	9.61	9.64	9.00	9.01	46795
2011-06-02	9.05	9.13	8.95	9.02	18545
2011-06-03	8.91	9.52	8.90	8.98	37517
2011-06-06	8.99	9.04	8.70	8.71	29765
2011-06-07	8.81	8.81	8.58	8.62	11426
2011-06-08	8.57	8.57	8.38	8.42	19962
2011-06-09	8.43	8.45	8.28	8.37	20186
2011-06-10	8.30	8.39	8.01	8.09	38780
2011-06-13	8.14	8.34	7.97	8.02	28230
2011-06-14	8.11	8.27	7.97	8.04	43603
2011-06-15	8.00	8.13	7.63	7.73	58251
2011-06-16	7.73	8.32	7.60	8.09	36335
2011-06-17	8.19	8.72	8.18	8.44	41934
2011-06-20	8.43	8.75	8.42	8.54	39532
2011-06-21	8.55	8.84	8.31	8.63	64926
2011-06-22	8.59	8.62	8.26	8.33	30627
2011-06-23	8.19	8.39	7.98	7.99	53045
2011-06-24	8.02	8.26	7.97	8.13	1051945
2011-06-27	8.17	8.75	8.17	8.50	41874
2011-06-28	8.51	8.73	8.32	8.50	22277
2011-06-29	8.55	8.69	8.50	8.53	24182
2011-06-30	8.61	8.64	8.46	8.46	37260
2011-07-01	8.43	8.43	8.33	8.37	17848
2011-07-05	8.37	8.45	8.25	8.30	17030
2011-07-06	8.34	8.38	8.24	8.28	21655
2011-07-07	8.38	8.38	8.26	8.31	28178
2011-07-08	8.22	8.39	8.22	8.34	7443
2011-07-11	8.26	8.39	8.26	8.35	20511
2011-07-12	8.35	8.38	8.35	8.35	4291
2011-07-13	8.39	8.39	8.30	8.30	9645
2011-07-14	8.30	8.40	8.30	8.37	19609
2011-07-15	8.40	8.40	8.24	8.30	4843
2011-07-18	8.23	8.33	8.21	8.21	9854
2011-07-19	8.26	8.26	8.16	8.17	41471
2011-07-20	8.17	8.32	8.15	8.32	10511
2011-07-21	8.32	8.32	8.20	8.28	14079
2011-07-22	8.25	8.40	8.25	8.28	19422
2011-07-25	8.22	8.36	8.22	8.35	10675
2011-07-26	8.40	8.57	8.30	8.57	14685
2011-07-27	8.53	8.53	8.38	8.46	4518
2011-07-28	8.41	8.51	8.35	8.36	8812
2011-07-29	8.35	8.53	8.31	8.37	39066
2011-08-01	8.43	8.50	8.34	8.38	6914
2011-08-02	8.39	8.48	8.33	8.39	6482
2011-08-03	8.34	8.50	8.32	8.44	10735
2011-08-04	8.40	8.56	8.34	8.37	17287
2011-08-05	8.54	8.54	8.23	8.23	16171
2011-08-08	8.01	8.09	7.70	7.98	47495
2011-08-09	8.00	8.16	7.58	7.99	64627
2011-08-10	7.98	8.01	7.64	7.91	10527
2011-08-11	7.86	7.92	7.49	7.66	22016
2011-08-12	7.78	7.91	7.54	7.54	12365
2011-08-15	7.59	8.00	7.59	7.75	9688
2011-08-16	7.60	7.75	7.51	7.51	6780
2011-08-17	7.51	7.51	7.36	7.40	6894
2011-08-18	7.35	7.40	7.15	7.33	27672
2011-08-19	7.17	7.25	7.00	7.03	36701
2011-08-22	7.18	7.18	6.28	6.49	26457
2011-08-23	6.50	6.69	6.32	6.63	19980
2011-08-24	6.58	6.62	6.58	6.60	2837
2011-08-25	7.31	9.15	7.31	8.45	169873
2011-08-26	8.32	8.50	7.78	7.91	48116
2011-08-29	8.10	8.67	8.03	8.52	37438
2011-08-30	8.36	8.46	8.27	8.42	13790
2011-08-31	8.42	8.46	8.32	8.36	4612
2011-09-01	8.45	8.45	8.20	8.22	4126
2011-09-02	8.21	8.27	8.11	8.22	8068
2011-09-06	8.05	8.06	7.87	7.87	6691
2011-09-07	7.99	8.05	7.91	7.92	7098
2011-09-08	7.79	7.94	7.79	7.87	7713
2011-09-09	7.75	7.75	7.35	7.65	71837
2011-09-12	7.50	7.65	7.37	7.65	15353
2011-09-13	7.65	8.09	7.64	8.00	70096
2011-09-14	8.00	8.10	7.93	8.10	7306
2011-09-15	8.10	8.18	8.00	8.02	6444
2011-09-16	8.02	8.25	7.96	8.24	7125
2011-09-19	8.12	8.21	8.00	8.00	9829
2011-09-20	8.01	8.20	8.01	8.16	11020
2011-09-21	8.15	8.15	7.81	8.07	11650
2011-09-22	7.89	7.94	7.68	7.77	18181
2011-09-23	7.76	7.88	7.71	7.80	6808
2011-09-26	7.67	7.76	7.67	7.75	31978
2011-09-27	7.75	7.98	7.75	7.80	18425
2011-09-28	7.76	7.79	7.67	7.72	13778
2011-09-29	7.73	8.00	7.73	7.96	4847
2011-09-30	7.85	7.99	7.85	7.90	2800
2011-10-03	7.94	7.99	7.72	7.90	6500
2011-10-04	7.90	7.99	7.82	7.90	2526
2011-10-05	7.94	8.00	7.91	7.91	16304
2011-10-06	7.95	7.95	7.81	7.91	3450
2011-10-07	7.95	8.01	7.81	7.90	9735
2011-10-10	7.90	8.01	7.90	8.01	26362
2011-10-11	8.00	8.27	7.91	8.27	3584
2011-10-12	8.27	8.43	8.07	8.33	55166
2011-10-13	8.29	8.41	8.29	8.36	19374
2011-10-14	8.40	8.52	8.31	8.51	8039
2011-10-17	8.49	8.59	8.08	8.33	26080
2011-10-18	8.36	8.39	8.28	8.28	9171
2011-10-19	8.15	8.23	8.13	8.23	4431
2011-10-20	8.10	8.21	8.08	8.10	3348
2011-10-21	8.10	8.20	8.10	8.13	4184
2011-10-24	8.11	8.40	8.11	8.21	27479
2011-10-25	8.15	8.25	8.15	8.24	27050
2011-10-26	8.63	8.63	8.29	8.30	23643
2011-10-27	8.30	8.90	8.30	8.90	54068
2011-10-28	8.29	8.52	8.00	8.42	39573
2011-10-31	8.37	8.60	8.31	8.60	11991
2011-11-01	8.60	8.71	8.11	8.62	8300
2011-11-02	8.74	8.75	8.48	8.75	3990
2011-11-03	8.76	8.76	8.75	8.75	1000
2011-11-04	8.62	8.73	8.29	8.73	2650
2011-11-07	8.62	8.75	8.62	8.75	8400
2011-11-08	8.70	8.72	8.54	8.71	10521
2011-11-09	8.65	8.68	8.47	8.50	8630
2011-11-10	8.57	8.60	8.45	8.47	24250
2011-11-11	8.48	8.50	8.38	8.40	12050
2011-11-14	8.50	8.52	8.32	8.34	62151
2011-11-15	8.34	8.49	8.28	8.47	8800
2011-11-16	8.40	8.50	8.29	8.43	2372
2011-11-17	8.38	8.50	8.08	8.35	32045
2011-11-18	8.33	8.42	8.30	8.39	9308
2011-11-21	8.29	8.39	8.24	8.33	1204
2011-11-22	8.35	8.35	8.25	8.25	5006
2011-11-23	8.15	8.15	7.92	7.92	9086
2011-11-25	7.87	7.90	7.84	7.84	18062
2011-11-28	7.98	8.19	7.69	7.82	11293
2011-11-29	7.76	7.80	7.70	7.79	9070
2011-11-30	7.90	7.91	7.79	7.82	7718
2011-12-01	7.85	7.85	7.74	7.76	9000
2011-12-02	7.82	7.92	7.75	7.75	5377
2011-12-05	7.88	7.95	7.76	7.77	20354
2011-12-06	7.76	7.76	7.42	7.42	11800
2011-12-07	7.45	7.77	7.43	7.75	21269
2011-12-08	7.57	7.94	7.57	7.75	24117
2011-12-09	7.75	7.75	7.43	7.59	24259
2011-12-12	7.56	7.65	7.45	7.49	66828
2011-12-13	7.49	7.54	7.30	7.41	23439
2011-12-14	7.35	7.50	7.25	7.40	17694
2011-12-15	7.46	7.50	7.31	7.32	7989
2011-12-16	7.38	7.47	7.16	7.24	31927
2011-12-19	7.25	7.45	7.23	7.23	32554
2011-12-20	7.26	7.35	7.20	7.25	80440
2011-12-21	7.23	7.28	7.21	7.25	66916
2011-12-22	7.25	7.40	7.21	7.35	48454
2011-12-23	7.30	7.58	7.26	7.26	29823
2011-12-27	7.20	7.26	7.18	7.25	19206
2011-12-28	7.25	7.44	7.23	7.29	54203
2011-12-29	7.30	7.56	7.30	7.50	17982
2011-12-30	7.28	7.55	7.28	7.54	57169
2012-01-03	7.66	7.68	7.43	7.68	9500
2012-01-04	7.72	7.96	7.31	7.33	49668
2012-01-05	7.30	7.67	7.24	7.66	28550
2012-01-06	7.58	7.72	7.31	7.51	24794
2012-01-09	7.54	7.65	7.40	7.55	13576
2012-01-10	7.65	8.31	7.60	8.31	16805
2012-01-11	8.13	8.46	7.95	8.33	12150
2012-01-12	8.36	8.57	8.25	8.51	17085
2012-01-13	8.47	8.72	8.46	8.71	11201
2012-01-17	8.80	9.24	8.75	8.91	28312
2012-01-18	8.52	9.09	8.26	8.76	9943
2012-01-19	8.79	9.02	8.76	9.02	17256
2012-01-20	8.91	9.15	8.91	9.12	6910
2012-01-23	9.04	9.36	9.04	9.17	7957
2012-01-24	9.22	9.65	9.04	9.58	16100
2012-01-25	9.58	10.17	9.58	10.00	30587
2012-01-26	10.10	10.25	10.01	10.01	16411
2012-01-27	10.03	10.06	9.79	9.90	4988
2012-01-30	9.80	9.80	9.57	9.80	4405
2012-01-31	9.93	10.00	9.78	10.00	4651
2012-02-01	9.88	10.15	9.87	9.95	14406
2012-02-02	10.56	11.00	9.81	10.30	99649
2012-02-03	10.20	10.20	9.73	10.17	21642
2012-02-06	10.12	10.30	9.85	9.94	39198
2012-02-07	9.98	10.33	9.95	9.97	27868
2012-02-08	10.06	10.18	9.95	10.15	11485
2012-02-09	10.23	10.25	10.07	10.24	21250
2012-02-10	10.25	10.25	10.11	10.15	13443
2012-02-13	10.24	10.79	10.24	10.59	62922
2012-02-14	10.70	10.97	10.36	10.90	21197
2012-02-15	10.97	10.97	10.80	10.84	3291
2012-02-16	10.79	10.95	10.79	10.95	9617
2012-02-17	11.00	11.00	10.70	11.00	18735
2012-02-21	11.00	11.18	10.67	10.68	54279
2012-02-22	10.74	10.84	10.70	10.74	24102
2012-02-23	10.74	10.93	10.70	10.77	16993
2012-02-24	10.75	10.75	10.41	10.70	26510
2012-02-27	10.62	10.74	10.39	10.68	23532
2012-02-28	10.58	10.75	10.40	10.70	16762
2012-02-29	10.48	10.70	10.48	10.70	9724
2012-03-01	10.67	10.75	10.38	10.70	14368
2012-03-02	10.73	10.88	10.63	10.74	50010
2012-03-05	10.77	10.95	10.65	10.70	36416
2012-03-06	10.65	10.75	10.50	10.70	41290
2012-03-07	10.72	11.15	10.59	11.15	13821
2012-03-08	11.20	11.30	11.09	11.25	11919
2012-03-09	11.25	11.25	11.11	11.23	9530
2012-03-12	11.27	11.71	11.21	11.63	23200
2012-03-13	11.70	11.90	11.60	11.77	19282
2012-03-14	11.83	11.97	11.83	11.84	19016
2012-03-15	11.81	11.90	11.77	11.84	11202
2012-03-16	11.70	11.70	11.49	11.52	8003
2012-03-19	11.65	11.79	11.30	11.43	27388
2012-03-20	11.40	11.75	11.26	11.75	18011
2012-03-21	11.71	11.96	11.70	11.94	40044
2012-03-22	11.82	11.96	11.70	11.96	11941
2012-03-23	11.89	12.01	11.80	11.98	59582
2012-03-26	11.98	12.07	11.65	12.07	13212
2012-03-27	12.06	12.37	12.06	12.36	43568
2012-03-28	12.37	12.49	12.31	12.45	19884
2012-03-29	12.47	12.55	12.44	12.55	25702
2012-03-30	12.55	12.73	12.47	12.47	29188
2012-04-02	12.63	12.73	12.63	12.73	27890
2012-04-03	12.66	12.78	12.63	12.75	19890
2012-04-04	12.74	12.85	12.64	12.85	23163
2012-04-05	12.85	12.91	12.55	12.85	26853
2012-04-09	12.65	12.91	12.58	12.88	25990
2012-04-10	12.91	12.97	12.72	12.79	18865
2012-04-11	12.79	12.97	12.70	12.97	11477
2012-04-12	12.83	13.03	12.83	13.01	28586
2012-04-13	12.91	13.25	12.79	13.24	20860
2012-04-16	13.25	13.25	13.04	13.04	38551
2012-04-17	13.10	13.25	13.10	13.18	14873
2012-04-18	13.24	13.50	13.24	13.50	16478
2012-04-19	13.50	13.60	13.40	13.58	33523
2012-04-20	13.65	14.00	13.50	13.86	34147
2012-04-23	13.89	14.00	13.54	13.96	33876
2012-04-24	13.82	13.93	13.43	13.88	45300
2012-04-25	14.00	14.14	13.89	14.00	29179
2012-04-26	14.10	14.10	13.89	14.04	20533
2012-04-27	14.00	14.14	13.65	13.83	41295
2012-04-30	14.14	14.60	13.67	14.46	35304
2012-05-01	14.48	14.96	14.27	14.87	62053
2012-05-02	14.70	15.36	14.55	15.18	80211
2012-05-03	15.20	15.33	14.94	15.13	41502
2012-05-04	15.13	15.16	15.01	15.16	37979
2012-05-07	14.85	15.64	14.73	15.43	91951
2012-05-08	15.49	15.49	13.87	13.93	75763
2012-05-09	13.51	14.12	13.13	13.78	58497
2012-05-10	13.73	14.29	13.73	14.24	60573
2012-05-11	14.24	14.37	14.06	14.36	52219
2012-05-14	14.34	14.37	13.96	14.37	48584
2012-05-15	14.51	14.87	13.84	14.82	35330
2012-05-16	14.75	14.84	14.63	14.72	28677
2012-05-17	14.66	14.86	14.56	14.62	29570
2012-05-18	14.46	14.47	14.03	14.26	28808
2012-05-21	14.18	14.43	13.83	14.00	49588
2012-05-22	14.01	14.25	14.01	14.23	28703
2012-05-23	14.16	14.84	14.16	14.81	38108
2012-05-24	14.85	14.85	14.41	14.55	20046
2012-05-25	14.64	14.64	14.04	14.09	17080
2012-05-29	14.11	14.68	14.04	14.68	17037
2012-05-30	14.52	14.65	14.35	14.52	16794
2012-05-31	14.61	14.74	14.46	14.49	15244
2012-06-01	14.32	14.39	14.01	14.16	33502
2012-06-04	14.12	14.12	13.75	13.80	31415
2012-06-05	13.82	14.12	12.93	13.69	21414
2012-06-06	13.95	14.40	12.97	14.03	19862
2012-06-07	14.15	14.32	13.88	14.04	14640
2012-06-08	13.99	14.78	13.89	14.72	31783
2012-06-11	14.77	14.80	14.04	14.40	39719
2012-06-12	14.44	14.65	14.00	14.29	75395
2012-06-13	14.05	14.51	13.85	14.37	39568
2012-06-14	14.44	14.79	14.29	14.66	98791
2012-06-15	14.68	14.85	14.56	14.74	46501
2012-06-18	14.74	15.70	14.52	15.59	112843
2012-06-19	15.71	16.11	15.62	15.84	86899
2012-06-20	15.86	15.86	15.37	15.82	61814
2012-06-21	15.82	15.85	15.25	15.51	39382
2012-06-22	15.47	15.64	15.04	15.27	1123320
2012-06-25	15.26	15.95	15.17	15.71	146834
2012-06-26	15.88	15.88	15.50	15.75	64363
2012-06-27	15.84	16.48	15.71	16.34	204824
2012-06-28	16.36	17.10	16.36	16.87	151946
2012-06-29	17.21	18.02	16.99	17.85	242886
2012-07-02	18.50	19.01	17.90	18.81	229894
2012-07-03	18.99	19.31	18.83	18.98	164923
2012-07-05	19.03	19.06	18.40	18.77	87486
2012-07-06	18.62	18.72	18.05	18.63	90360
2012-07-09	18.67	18.90	18.54	18.76	99612
2012-07-10	18.99	18.99	18.66	18.70	79040
2012-07-11	18.76	18.80	18.43	18.72	125270
2012-07-12	18.42	18.66	18.30	18.46	65383
2012-07-13	18.59	19.27	18.48	19.16	100414
2012-07-16	19.16	19.67	18.97	19.38	154817
2012-07-17	19.42	19.48	19.20	19.38	44486
2012-07-18	19.21	19.26	18.68	18.72	97021
2012-07-19	18.62	19.12	18.62	18.70	56685
2012-07-20	18.58	18.65	16.89	16.90	114670
2012-07-23	16.71	17.00	16.10	16.56	84313
2012-07-24	16.66	17.38	16.50	17.29	68711
2012-07-25	17.41	17.84	17.16	17.65	64660
2012-07-26	17.84	17.84	16.71	17.27	66441
2012-07-27	17.39	18.23	17.23	18.05	43608
2012-07-30	17.99	18.12	17.23	17.29	57183
2012-07-31	17.35	17.46	16.89	16.96	38321
2012-08-01	16.99	17.37	16.49	16.49	34290
2012-08-02	16.50	16.77	15.98	16.72	30562
2012-08-03	16.91	17.57	16.85	16.94	45035
2012-08-06	16.86	18.81	16.77	18.70	91530
2012-08-07	18.83	18.85	18.53	18.79	74057
2012-08-08	19.35	19.35	18.70	18.88	67474
2012-08-09	19.05	19.05	18.65	18.78	48965
2012-08-10	18.75	18.85	18.38	18.70	27527
2012-08-13	18.70	18.76	17.74	17.87	20639
2012-08-14	17.97	18.12	17.75	17.85	31862
2012-08-15	18.12	18.28	17.86	18.21	26253
2012-08-16	18.25	18.39	17.96	18.31	27480
2012-08-17	18.23	18.35	16.91	17.08	59612
2012-08-20	16.98	17.37	16.57	17.08	47015
2012-08-21	17.09	17.87	16.94	17.67	61680
2012-08-22	17.73	17.98	17.27	17.42	40395
2012-08-23	17.36	17.44	16.57	16.89	42319
2012-08-24	16.77	16.77	15.03	16.01	45516
2012-08-27	16.00	16.30	15.55	15.66	18407
2012-08-28	15.66	16.05	15.32	15.65	56310
2012-08-29	15.65	15.72	15.25	15.54	22076
2012-08-30	15.54	15.67	15.25	15.58	25193
2012-08-31	15.69	15.86	15.36	15.49	38230
2012-09-04	15.41	15.50	14.84	15.41	84692
2012-09-05	15.47	15.62	14.81	15.52	38441
2012-09-06	15.46	16.13	15.42	15.87	31408
2012-09-07	15.83	16.24	15.56	16.00	62825
2012-09-10	16.00	16.16	15.22	15.23	61466
2012-09-11	15.34	15.54	15.00	15.23	34546
2012-09-12	15.30	15.84	15.30	15.57	33728
2012-09-13	15.48	16.80	15.48	16.79	60127
2012-09-14	16.86	17.08	16.47	16.82	32778
2012-09-17	16.70	16.90	15.61	15.71	49177
2012-09-18	15.54	15.64	13.93	14.15	106548
2012-09-19	14.23	14.23	13.64	13.94	63293
2012-09-20	13.71	13.94	13.66	13.82	48364
2012-09-21	13.97	13.97	13.00	13.25	149422
2012-09-24	13.15	13.26	12.52	12.72	177410
2012-09-25	12.64	13.84	12.64	13.61	72334
2012-09-26	13.47	13.73	12.72	12.76	39621
2012-09-27	12.82	12.87	12.61	12.76	72688
2012-09-28	12.76	13.16	12.40	13.02	89243
2012-10-01	13.08	13.38	12.87	13.14	38780
2012-10-02	13.22	13.22	12.81	13.19	51905
2012-10-03	13.27	14.33	13.10	13.74	61218
2012-10-04	14.10	14.80	14.09	14.51	73979
2012-10-05	14.62	14.71	14.40	14.54	31545
2012-10-08	14.40	14.64	14.20	14.21	34027
2012-10-09	14.33	14.97	14.00	14.56	56663
2012-10-10	14.56	14.56	14.00	14.11	40177
2012-10-11	14.17	14.46	14.00	14.13	31660
2012-10-12	14.38	14.43	13.74	13.89	15438
2012-10-15	13.88	14.01	13.67	13.78	28427
2012-10-16	13.74	14.66	13.71	14.63	41664
2012-10-17	14.54	15.00	14.53	14.69	33859
2012-10-18	14.62	14.75	14.14	14.30	13593
2012-10-19	14.19	14.53	13.41	13.69	60806
2012-10-22	13.98	14.30	13.82	14.15	34241
2012-10-23	14.09	14.39	13.87	14.01	54549
2012-10-24	14.02	14.04	13.89	13.94	20221
2012-10-25	14.05	14.07	13.92	13.98	20756
2012-10-26	13.94	14.07	13.60	14.05	45425
2012-10-31	15.00	17.37	15.00	16.82	102397
2012-11-01	17.00	17.48	16.85	17.16	44687
2012-11-02	17.26	17.26	16.73	16.99	43670
2012-11-05	16.80	17.20	16.80	17.05	39956
2012-11-06	17.13	17.69	17.06	17.45	73538
2012-11-07	17.20	17.87	16.98	17.25	54011
2012-11-08	17.11	17.27	16.61	16.61	18693
2012-11-09	16.58	17.11	16.36	16.65	39542
2012-11-12	16.74	17.23	16.74	17.09	7655
2012-11-13	17.11	17.43	16.68	16.94	32058
2012-11-14	16.99	16.99	16.12	16.40	42777
2012-11-15	16.30	16.30	15.75	16.02	30736
2012-11-16	16.00	16.50	15.78	16.30	24013
2012-11-19	16.60	17.40	16.60	17.04	43443
2012-11-20	17.04	17.28	16.47	16.69	20620
2012-11-21	16.50	17.10	16.15	16.66	27900
2012-11-23	16.75	17.37	16.67	17.00	4517
2012-11-26	17.00	17.25	16.68	17.03	17950
2012-11-27	16.96	16.99	16.69	16.84	16018
2012-11-28	16.75	17.47	16.05	17.35	19310
2012-11-29	17.56	17.56	17.02	17.20	22138
2012-11-30	17.18	17.74	16.90	17.72	51552
2012-12-03	18.00	18.40	17.66	18.32	46645
2012-12-04	18.28	18.48	18.11	18.20	20340
2012-12-05	18.39	18.63	18.18	18.32	17456
2012-12-06	18.45	18.59	18.19	18.49	26211
2012-12-07	18.59	18.59	18.25	18.50	31120
2012-12-10	18.48	18.49	18.30	18.39	17080
2012-12-11	18.88	18.97	18.30	18.65	41457
2012-12-12	18.74	18.98	18.37	18.52	53630
2012-12-13	18.64	18.68	18.30	18.35	19943
2012-12-14	18.35	18.45	17.80	17.95	33141
2012-12-17	18.38	19.28	18.29	18.98	99011
2012-12-18	18.51	19.15	18.27	19.05	57133
2012-12-19	19.12	19.12	18.50	19.02	33346
2012-12-20	19.00	19.15	18.65	19.15	16810
2012-12-21	18.99	18.99	18.31	18.56	92723
2012-12-24	18.63	19.04	18.41	18.65	18445
2012-12-26	18.77	18.78	18.04	18.04	24376
2012-12-27	18.06	18.49	18.06	18.49	18527
2012-12-28	18.18	18.33	17.20	17.52	56380
2012-12-31	17.52	18.34	17.50	18.18	46954
2013-01-02	18.65	19.00	18.54	18.97	66887
2013-01-03	19.05	19.10	18.56	18.98	43153
2013-01-04	19.16	19.20	18.65	18.88	21509
2013-01-07	20.30	20.30	18.89	19.04	29845
2013-01-08	19.00	19.41	18.95	18.99	23866
2013-01-09	19.14	19.37	18.91	19.00	19985
2013-01-10	19.13	19.25	18.80	18.97	41334
2013-01-11	19.06	19.57	18.91	19.50	63773
2013-01-14	19.68	20.19	19.50	20.04	58236
2013-01-15	20.19	20.19	19.60	19.90	70356
2013-01-16	19.93	20.04	19.74	19.95	43529
2013-01-17	20.03	20.10	19.62	19.73	27733
2013-01-18	19.74	20.00	19.73	19.96	29756
2013-01-22	20.10	20.10	19.24	19.71	43648
2013-01-23	20.19	20.19	19.20	19.22	50376
2013-01-24	19.31	19.63	19.23	19.59	24877
2013-01-25	19.56	20.02	19.40	19.83	52629
2013-01-28	19.76	20.19	19.54	20.18	40488
2013-01-29	20.18	20.46	19.85	20.41	26759
2013-01-30	20.44	20.71	20.20	20.42	58430
2013-01-31	20.18	20.19	17.80	18.43	170280
2013-02-01	18.50	19.23	18.50	19.02	48986
2013-02-04	18.90	18.97	18.40	18.65	50009
2013-02-05	18.82	19.34	18.75	19.15	65297
2013-02-06	19.04	19.91	18.79	19.85	39407
2013-02-07	19.49	19.73	19.30	19.52	27799
2013-02-08	19.55	19.55	18.70	18.81	38571
2013-02-11	18.85	19.17	18.52	19.16	40901
2013-02-12	19.20	19.50	19.06	19.40	13697
2013-02-13	19.40	19.49	19.32	19.43	50273
2013-02-14	19.40	19.62	19.17	19.34	23394
2013-02-15	19.51	19.51	18.77	18.96	31038
2013-02-19	18.96	19.11	18.79	19.11	29614
2013-02-20	19.10	19.18	18.95	18.95	43337
2013-02-21	18.77	18.95	18.40	18.83	48787
2013-02-22	18.96	19.14	18.55	19.13	15558
2013-02-25	19.11	19.24	18.33	18.63	43634
2013-02-26	18.75	18.79	18.51	18.69	24742
2013-02-27	18.75	18.80	18.55	18.70	38929
2013-02-28	18.73	19.10	18.70	19.06	19838
2013-03-01	19.06	19.21	18.46	19.11	36598
2013-03-04	19.07	19.14	18.79	19.10	22910
2013-03-05	19.20	19.20	19.00	19.10	26395
2013-03-06	19.25	19.40	18.87	19.39	11520
2013-03-07	19.40	19.47	18.98	19.43	9418
2013-03-08	19.70	19.90	18.61	18.98	47505
2013-03-11	19.00	19.71	19.00	19.41	28037
2013-03-12	19.39	19.77	19.39	19.57	18151
2013-03-13	19.66	20.13	19.66	19.75	32798
2013-03-14	19.85	20.16	19.57	19.94	24803
2013-03-15	19.95	19.95	19.28	19.59	71962
2013-03-18	19.32	19.59	19.22	19.37	28171
2013-03-19	19.49	20.00	19.32	19.83	13755
2013-03-20	19.95	19.99	19.76	19.99	10776
2013-03-21	19.77	19.96	19.40	19.40	7949
2013-03-22	19.45	19.90	19.29	19.79	41536
2013-03-25	19.78	19.99	19.67	19.91	14456
2013-03-26	20.00	20.18	19.61	19.97	34262
2013-03-27	19.80	20.57	19.80	20.11	31179
2013-03-28	20.20	20.26	19.97	19.98	25980
2013-04-01	20.07	20.23	19.84	19.91	13565
2013-04-02	20.15	20.15	19.26	19.42	17254
2013-04-03	19.42	19.76	19.04	19.10	40952
2013-04-04	18.85	19.22	18.83	19.22	26584
2013-04-05	18.95	19.43	18.95	19.29	8594
2013-04-08	19.33	19.60	19.10	19.48	9342
2013-04-09	19.48	20.47	18.90	20.07	60034
2013-04-10	20.30	20.87	20.29	20.76	51793
2013-04-11	20.76	21.05	20.76	21.00	18524
2013-04-12	20.97	21.09	20.30	20.42	32233
2013-04-15	20.29	20.42	19.94	19.97	34987
2013-04-16	20.15	20.78	20.15	20.65	16039
2013-04-17	20.43	20.90	19.91	19.91	23527
2013-04-18	19.91	20.64	19.90	20.38	20740
2013-04-19	20.42	20.85	20.38	20.65	27906
2013-04-22	20.70	20.96	20.25	20.46	35858
2013-04-23	20.74	20.74	20.32	20.60	15859
2013-04-24	20.50	20.95	20.49	20.69	14833
2013-04-25	20.99	21.08	20.75	20.82	18807
2013-04-26	20.75	21.00	20.75	20.91	28137
2013-04-29	21.00	21.07	20.85	20.88	40296
2013-04-30	20.91	21.09	20.75	20.98	26712
2013-05-01	20.70	21.11	19.96	19.96	54648
2013-05-02	19.97	20.06	19.45	19.46	50636
2013-05-03	19.76	20.98	19.71	20.01	33027
2013-05-06	20.07	20.21	19.82	19.85	23425
2013-05-07	19.96	20.13	19.86	19.98	26803
2013-05-08	19.95	19.99	19.81	19.96	31815
2013-05-09	20.01	20.01	19.61	19.65	46028
2013-05-10	19.65	19.76	19.51	19.53	24114
2013-05-13	19.53	19.74	19.53	19.66	12894
2013-05-14	19.62	19.71	19.60	19.67	20926
2013-05-15	19.67	19.86	19.67	19.85	64845
2013-05-16	19.85	19.95	19.65	19.77	24882
2013-05-17	19.85	20.07	19.78	19.90	17417
2013-05-20	19.74	19.76	19.54	19.61	9807
2013-05-21	19.61	19.74	19.54	19.60	10011
2013-05-22	19.50	19.60	19.50	19.55	25004
2013-05-23	19.40	19.83	19.25	19.82	19973
2013-05-24	19.69	19.74	19.50	19.60	6236
2013-05-28	19.88	20.19	19.41	19.65	22283
2013-05-29	19.55	19.63	19.26	19.50	19045
2013-05-30	19.56	19.66	19.48	19.56	11788
2013-05-31	19.37	19.70	19.35	19.37	14945
2013-06-03	19.41	20.00	19.38	19.87	38196
2013-06-04	19.91	20.00	19.74	19.85	18332
2013-06-05	19.82	19.94	19.55	19.56	27466
2013-06-06	19.63	19.74	19.32	19.71	16962
2013-06-07	19.75	19.75	19.53	19.68	9866
2013-06-10	19.74	19.98	19.43	19.98	90643
2013-06-11	19.69	19.92	19.52	19.72	20339
2013-06-12	19.76	19.78	19.52	19.71	5855
2013-06-13	19.66	19.74	19.50	19.74	8987
2013-06-14	19.65	19.76	19.51	19.61	14399
2013-06-17	19.84	20.20	19.70	20.14	15900
2013-06-18	20.17	20.20	19.80	19.90	18506
2013-06-19	19.90	19.90	19.62	19.70	8740
2013-06-20	19.38	19.65	19.23	19.59	26025
2013-06-21	19.66	19.76	19.46	19.54	29320
2013-06-24	19.40	19.67	19.05	19.54	19260
2013-06-25	19.74	19.74	19.41	19.66	16276
2013-06-26	19.72	19.94	19.23	19.33	25574
2013-06-27	19.46	20.00	19.39	19.86	23459
2013-06-28	19.84	20.19	19.65	20.16	89012
2013-07-01	20.07	20.74	20.07	20.60	28962
2013-07-03	20.02	20.91	20.02	20.78	18467
2013-07-05	21.00	21.00	20.52	20.94	13702
2013-07-08	20.97	21.17	20.82	20.93	40488
2013-07-09	21.10	21.13	20.75	20.88	18436
2013-07-10	20.89	20.89	20.41	20.50	20160
2013-07-11	20.60	20.81	20.42	20.55	42150
2013-07-12	20.49	20.87	20.36	20.53	33931
2013-07-15	20.64	20.98	20.46	20.54	26200
2013-07-16	20.42	21.04	20.28	20.72	55390
2013-07-17	20.86	21.45	20.73	20.77	45036
2013-07-18	20.80	21.20	20.78	20.92	40094
2013-07-19	20.86	20.96	20.51	20.83	57060
2013-07-22	20.82	21.07	20.70	20.97	23038
2013-07-23	20.91	21.07	20.76	20.86	56367
2013-07-24	20.92	21.23	20.54	20.91	22398
2013-07-25	20.82	22.67	20.82	22.60	25164
2013-07-26	22.49	22.66	21.52	21.82	43214
2013-07-29	21.70	22.35	21.19	22.00	21241
2013-07-30	22.13	22.42	21.62	21.62	19069
2013-07-31	21.62	22.34	21.17	21.58	33064
2013-08-01	21.71	21.77	21.29	21.42	15476
2013-08-02	21.26	21.43	21.14	21.33	7701
2013-08-05	21.39	21.90	20.88	21.14	29573
2013-08-06	21.11	21.60	20.85	21.16	33420
2013-08-07	21.18	21.48	20.95	20.96	13090
2013-08-08	21.16	21.36	20.85	21.19	10055
2013-08-09	21.09	21.59	20.90	21.40	29666
2013-08-12	21.45	22.07	21.45	21.98	16102
2013-08-13	21.99	22.25	21.82	22.14	28306
2013-08-14	22.21	22.36	22.08	22.15	21239
2013-08-15	22.00	22.10	21.01	21.06	24759
2013-08-16	20.93	21.00	20.69	20.72	36648
2013-08-19	20.80	21.12	20.51	20.61	11670
2013-08-20	20.60	21.29	20.60	20.99	15988
2013-08-21	20.87	21.37	20.87	21.04	14082
2013-08-22	21.07	22.15	21.27	21.91	12298
2013-08-23	22.29	26.29	22.12	22.23	47531
2013-08-26	22.32	22.60	21.19	21.29	21830
2013-08-27	21.16	21.25	20.88	20.98	35494
2013-08-28	21.05	21.27	20.86	21.05	39918
2013-08-29	21.00	21.64	20.89	21.64	15214
2013-08-30	21.69	21.75	21.51	21.65	21877
2013-09-03	21.94	22.66	21.92	22.46	33376
2013-09-04	22.45	22.73	22.24	22.52	8350
2013-09-05	22.79	22.73	22.50	22.56	8727
2013-09-06	22.68	22.68	21.53	21.71	45254
2013-09-09	21.74	22.02	21.29	21.97	33783
2013-09-10	22.01	22.53	22.02	22.33	20359
2013-09-11	22.29	22.44	22.25	22.34	6461
2013-09-12	22.31	22.38	21.93	22.23	33954
2013-09-13	22.26	22.43	21.95	22.20	27852
2013-09-16	22.46	22.52	22.20	22.44	12272
2013-09-17	22.48	23.04	22.27	22.84	27862
2013-09-18	22.80	23.88	22.55	23.79	30720
2013-09-19	23.81	23.96	23.35	23.35	24259
2013-09-20	23.35	23.50	23.15	23.38	53817
2013-09-23	23.36	23.57	23.19	23.57	15129
2013-09-24	23.57	23.97	23.35	23.83	7557
2013-09-25	23.90	23.97	23.48	23.51	11593
2013-09-26	23.51	24.24	23.28	23.75	12560
2013-09-27	23.57	23.92	23.52	23.62	9939
2013-09-30	23.35	23.82	22.99	23.19	34958
2013-10-01	23.26	23.42	22.92	23.39	18422
2013-10-02	23.17	23.45	22.80	22.94	17521
2013-10-03	22.98	23.23	22.56	22.57	12284
2013-10-04	22.51	22.60	22.10	22.31	7538
2013-10-07	22.07	22.26	21.67	21.68	14319
2013-10-08	21.75	22.43	21.24	21.26	34295
2013-10-09	21.33	21.61	21.07	21.14	11059
2013-10-10	21.42	22.35	21.07	22.23	16708
2013-10-11	22.12	22.71	22.02	22.64	15350
2013-10-14	22.67	22.81	22.34	22.69	17678
2013-10-15	22.57	22.96	22.33	22.40	13240
2013-10-16	22.47	22.83	22.47	22.66	8491
2013-10-17	22.66	23.55	22.66	23.26	12200
2013-10-18	23.47	23.61	23.03	23.24	21148
2013-10-21	23.15	23.45	23.00	23.26	18873
2013-10-22	24.11	24.20	23.34	23.78	19953
2013-10-23	23.74	24.34	23.27	24.00	12735
2013-10-24	24.18	24.50	23.81	24.44	7533
2013-10-25	24.51	24.65	24.09	24.41	29066
2013-10-28	24.26	24.48	24.26	24.37	28154
2013-10-29	24.25	24.61	23.24	24.05	12843
2013-10-30	24.50	24.61	24.05	24.10	75946
2013-10-31	24.30	24.71	24.10	24.58	65082
2013-11-01	24.86	24.86	24.41	24.68	57204
2013-11-04	24.87	25.25	24.80	24.91	53842
2013-11-05	24.90	25.20	24.86	24.97	39498
2013-11-06	25.02	25.19	24.71	24.86	23713
2013-11-07	24.90	24.90	24.38	24.43	16639
2013-11-08	24.41	25.50	24.41	25.09	59632
2013-11-11	25.10	25.15	24.72	24.81	20024
2013-11-12	24.80	25.56	24.80	25.41	15216
2013-11-13	25.18	25.40	24.82	25.32	35721
2013-11-14	25.40	25.86	25.31	25.66	16675
2013-11-15	25.66	25.75	25.32	25.49	23664
2013-11-18	25.65	25.94	25.40	25.50	85942
2013-11-19	24.12	24.71	23.88	24.03	45259
2013-11-20	24.00	24.00	23.63	23.75	15057
2013-11-21	23.75	24.70	23.67	24.67	35123
2013-11-22	24.66	24.82	24.48	24.70	20754
2013-11-25	24.74	24.75	24.30	24.39	24066
2013-11-26	24.40	24.55	24.14	24.50	43384
2013-11-27	24.41	25.49	24.41	25.32	77060
2013-11-29	25.58	25.97	25.42	25.49	52911
2013-12-02	25.66	26.00	25.54	25.57	51142
2013-12-03	25.62	25.83	25.51	25.69	35677
2013-12-04	25.66	25.90	25.35	25.63	32271
2013-12-05	25.60	25.70	24.53	24.80	34812
2013-12-06	24.96	25.16	24.59	24.73	33264
2013-12-09	24.83	24.91	24.34	24.46	20767
2013-12-10	24.32	24.34	23.78	23.86	38086
2013-12-11	23.90	24.01	23.70	23.92	30003
2013-12-12	23.90	24.35	23.83	24.32	27348
2013-12-13	24.32	24.32	24.03	24.21	27099
2013-12-16	24.25	24.54	24.10	24.28	32497
2013-12-17	24.18	24.34	24.00	24.12	17442
2013-12-18	24.26	24.44	23.98	24.37	18371
2013-12-19	24.35	25.64	24.22	24.93	34325
2013-12-20	25.05	25.85	25.00	25.42	78604
2013-12-23	25.50	25.99	25.46	25.57	26615
2013-12-24	25.55	25.55	25.13	25.13	11344
2013-12-26	25.19	25.49	25.04	25.33	16354
2013-12-27	25.43	25.66	24.90	25.03	14547
2013-12-30	25.06	25.06	24.74	24.86	7438
2013-12-31	24.93	24.93	24.53	24.68	16944
2014-01-02	24.47	24.47	23.95	24.02	19854
2014-01-03	24.04	24.33	23.94	23.95	34332
2014-01-06	23.89	23.93	23.00	23.04	44256
2014-01-07	23.07	23.90	23.07	23.59	25015
2014-01-08	23.49	23.53	23.00	23.20	16804
2014-01-09	23.36	23.36	22.52	22.59	26316
2014-01-10	22.65	22.97	22.54	22.72	22424
2014-01-13	22.70	23.18	22.70	23.18	35960
2014-01-14	23.20	23.28	22.96	23.12	28146
2014-01-15	23.12	23.88	23.12	23.53	24987
2014-01-16	23.46	23.65	23.31	23.55	33917
2014-01-17	23.52	23.64	23.35	23.48	32561
2014-01-21	23.57	23.65	23.41	23.58	14377
2014-01-22	23.52	23.89	23.31	23.57	10712
2014-01-23	23.41	23.64	23.25	23.40	19865
2014-01-24	23.25	23.57	23.25	23.29	18163
2014-01-27	23.43	23.43	22.98	22.99	17776
2014-01-28	23.06	23.18	22.70	23.02	48626
2014-01-29	22.74	23.22	22.63	22.80	27066
2014-01-30	22.52	24.42	22.50	23.97	65787
2014-01-31	23.60	24.15	23.07	23.15	47927
2014-02-03	23.16	24.01	21.82	22.21	92446
2014-02-04	22.23	22.35	21.86	22.20	47953
2014-02-05	22.10	22.40	21.55	21.77	54808
2014-02-06	21.90	22.24	21.73	21.76	49651
2014-02-07	21.74	22.10	21.60	21.92	28601
2014-02-10	21.82	21.90	21.51	21.83	15821
2014-02-11	21.78	22.06	21.30	21.41	37941
2014-02-12	21.36	21.92	21.20	21.74	44501
2014-02-13	21.61	23.25	21.58	22.35	87636
2014-02-14	22.38	22.99	22.31	22.35	45368
2014-02-18	22.35	23.24	22.35	22.81	37574
2014-02-19	22.81	22.97	22.42	22.51	22499
2014-02-20	22.64	22.97	22.04	22.81	17118
2014-02-21	22.97	23.18	22.81	22.90	31369
2014-02-24	22.74	23.09	22.66	23.02	47787
2014-02-25	22.96	23.49	22.78	23.29	32617
2014-02-26	23.24	23.71	23.00	23.50	29291
2014-02-27	23.55	23.77	23.48	23.61	30828
2014-02-28	23.67	24.40	23.67	24.25	63488
2014-03-03	24.13	24.35	23.62	23.65	26297
2014-03-04	23.99	24.20	23.63	23.84	41766
2014-03-05	23.70	23.70	23.16	23.37	38331
2014-03-06	23.51	23.63	23.04	23.14	22942
2014-03-07	23.13	23.57	23.04	23.07	33610
2014-03-10	23.13	23.28	22.87	23.25	18923
2014-03-11	23.33	23.33	22.67	22.70	15260
2014-03-12	22.63	22.85	22.54	22.76	19578
2014-03-13	22.92	22.75	22.05	22.18	19831
2014-03-14	22.18	22.52	22.18	22.45	9929
2014-03-17	22.69	22.81	22.21	22.26	30476
2014-03-18	22.26	22.68	22.03	22.68	12859
2014-03-19	22.72	22.72	22.42	22.44	9996
2014-03-20	22.51	22.86	22.00	22.32	48346
2014-03-21	22.33	22.64	22.00	22.13	33913
2014-03-24	22.18	22.25	21.58	22.17	41505
2014-03-25	22.17	23.48	22.17	23.15	21267
2014-03-26	23.26	23.26	22.53	22.54	31704
2014-03-27	22.63	23.00	22.22	22.75	62763
2014-03-28	22.70	23.65	22.28	22.51	39753
2014-03-31	22.54	23.30	22.43	23.02	36175
2014-04-01	23.03	23.28	23.01	23.24	23330
2014-04-02	23.32	23.58	23.29	23.40	17884
2014-04-03	23.60	23.66	23.21	23.36	28635
2014-04-04	23.55	23.55	22.55	22.84	24948
2014-04-07	22.69	22.98	22.52	22.65	24131
2014-04-08	22.84	23.33	22.78	23.05	76294
2014-04-09	23.07	23.25	23.00	23.03	13733
2014-04-10	23.00	23.11	22.78	22.85	28652
2014-04-11	22.63	23.30	22.56	23.21	34816
2014-04-14	23.36	23.55	23.20	23.34	18388
2014-04-15	23.50	23.60	22.86	23.05	34436
2014-04-16	23.11	23.16	22.82	23.14	31638
2014-04-17	23.02	23.52	23.00	23.40	25773
2014-04-21	23.26	23.33	23.16	23.28	7091
2014-04-22	23.28	23.62	23.27	23.42	8665
2014-04-23	23.49	23.52	23.25	23.27	13864
2014-04-24	23.25	23.37	23.13	23.34	18769
2014-04-25	23.31	23.36	22.82	22.85	26255
2014-04-28	22.82	22.86	22.51	22.66	17220
2014-04-29	22.82	23.43	22.67	23.01	28284
2014-04-30	23.03	23.73	23.00	23.19	29552
2014-05-01	23.35	25.41	23.35	24.00	109613
2014-05-02	23.94	23.94	23.75	23.84	58626
2014-05-05	23.77	24.22	23.50	24.10	36136
2014-05-06	24.11	24.42	24.00	24.35	31875
2014-05-07	24.36	24.42	24.20	24.33	47487
2014-05-08	24.25	24.58	24.25	24.49	25029
2014-05-09	24.29	25.00	24.29	24.90	20915
2014-05-12	25.00	25.70	25.00	25.67	26041
2014-05-13	25.74	25.94	25.61	25.80	47892
2014-05-14	25.85	26.17	25.51	25.97	73071
2014-05-15	25.89	25.95	25.60	25.73	34574
2014-05-16	25.67	25.90	25.49	25.72	31602
2014-05-19	25.72	27.23	25.72	27.09	51294
2014-05-20	27.05	27.50	26.12	26.27	127756
2014-05-21	26.20	26.20	25.30	25.54	53047
2014-05-22	25.48	25.50	25.07	25.17	32979
2014-05-23	25.31	25.68	25.10	25.67	29315
2014-05-27	25.67	26.20	25.67	25.89	29170
2014-05-28	25.93	26.00	25.65	25.71	14664
2014-05-29	25.68	25.97	25.52	25.68	16040
2014-05-30	25.71	25.85	25.50	25.70	33346
2014-06-02	25.68	25.68	25.26	25.49	18210
2014-06-03	25.47	25.47	25.11	25.15	11462
2014-06-04	25.04	25.41	25.00	25.40	24218
2014-06-05	25.33	25.85	24.40	25.77	27245
2014-06-06	25.90	25.99	25.57	25.97	23237
2014-06-09	26.03	26.32	25.98	26.28	28551
2014-06-10	26.29	26.45	26.20	26.39	17156
2014-06-11	26.38	26.45	26.23	26.41	24203
2014-06-12	26.44	26.52	26.22	26.37	17693
2014-06-13	26.43	26.57	26.29	26.52	23443
2014-06-16	26.49	26.60	26.34	26.50	28979
2014-06-17	26.57	27.00	26.56	26.94	37303
2014-06-18	26.98	27.24	26.67	27.04	74760
2014-06-19	27.23	27.23	26.44	26.59	28962
2014-06-20	26.73	26.91	26.49	26.70	43362
2014-06-23	26.59	27.01	26.24	26.40	21470
2014-06-24	26.47	26.65	26.23	26.27	19698
2014-06-25	26.24	26.29	25.54	25.73	37465
2014-06-26	25.75	26.40	25.59	26.36	20171
2014-06-27	26.16	26.52	25.37	26.36	47790
2014-06-30	26.26	26.60	26.08	26.47	20955
2014-07-01	26.44	27.45	26.41	27.19	35534
2014-07-02	27.29	27.65	27.20	27.24	32505
2014-07-03	27.39	27.64	27.39	27.64	10583
2014-07-07	27.64	27.88	27.34	27.68	27373
2014-07-08	27.58	27.69	27.00	27.25	17714
2014-07-09	27.30	27.57	27.01	27.07	21215
2014-07-10	26.74	27.14	26.51	27.03	17340
2014-07-11	27.03	27.46	26.78	27.31	11961
2014-07-14	27.55	27.82	27.03	27.20	16721
2014-07-15	27.12	27.35	26.53	26.81	26341
2014-07-16	26.99	27.24	26.70	27.07	24002
2014-07-17	27.00	27.03	26.20	26.34	19457
2014-07-18	26.25	26.87	26.05	26.84	20914
2014-07-21	26.82	26.85	26.31	26.38	9633
2014-07-22	26.31	26.61	26.15	26.58	43277
2014-07-23	26.65	26.80	26.45	26.63	24772
2014-07-24	26.67	26.74	26.24	26.56	22930
2014-07-25	26.50	26.58	26.25	26.51	29824
2014-07-28	26.63	26.71	26.45	26.50	13046
2014-07-29	26.65	26.84	26.36	26.62	13786
2014-07-30	26.75	26.88	26.55	26.72	18877
2014-07-31	26.70	26.76	26.10	26.45	40625
2014-08-01	26.37	26.37	25.26	25.36	30127
2014-08-04	25.32	26.29	25.32	26.00	51165
2014-08-05	26.00	26.15	25.50	25.73	14977
2014-08-06	25.46	25.72	25.46	25.57	12236
2014-08-07	25.68	25.88	25.55	25.60	5058
2014-08-08	25.57	25.90	25.51	25.87	10555
2014-08-11	25.83	26.31	25.75	26.18	12011
2014-08-12	26.13	26.30	26.01	26.03	5807
2014-08-13	26.10	27.21	26.10	27.06	16828
2014-08-14	27.04	27.46	26.99	27.34	10636
2014-08-15	27.66	28.06	27.66	27.98	29778
2014-08-18	28.33	28.98	28.29	28.88	42880
2014-08-19	29.18	29.23	28.19	28.43	22209
2014-08-20	29.23	29.75	28.60	29.57	49823
2014-08-21	29.72	29.72	29.03	29.63	27536
2014-08-22	29.54	30.25	29.50	30.24	57049
2014-08-25	30.51	31.40	30.47	31.23	51760
2014-08-26	31.23	31.42	31.12	31.35	38675
2014-08-27	31.35	31.49	30.86	31.24	33934
2014-08-28	31.09	31.21	30.26	30.62	30408
2014-08-29	30.62	31.00	30.34	30.76	20743
2014-09-02	30.99	32.00	30.94	31.88	41881
2014-09-03	31.87	32.14	31.86	31.90	22361
2014-09-04	32.00	32.49	32.00	32.00	9265
2014-09-05	31.96	32.07	31.61	31.82	11035
2014-09-08	31.80	31.88	31.56	31.82	24654
2014-09-09	31.86	32.14	31.79	31.84	17868
2014-09-10	31.89	32.49	31.82	32.34	11619
2014-09-11	32.11	32.73	32.27	32.52	30640
2014-09-12	32.42	32.85	32.42	32.74	35870
2014-09-15	32.93	32.94	32.31	32.40	35644
2014-09-16	32.32	32.56	31.97	32.16	20070
2014-09-17	32.06	32.35	31.86	31.98	25642
2014-09-18	32.16	32.28	31.91	32.19	8583
2014-09-19	32.26	32.28	31.12	31.46	29467
2014-09-22	31.44	31.60	31.05	31.27	17279
2014-09-23	31.19	32.50	31.19	32.10	31759
2014-09-24	32.13	32.70	32.13	32.51	25417
2014-09-25	32.43	32.63	31.95	32.39	24013
2014-09-26	32.35	32.71	32.35	32.51	19541
2014-09-29	32.24	32.85	32.24	32.60	37345
2014-09-30	32.59	32.79	32.24	32.36	29130
2014-10-01	32.37	32.37	31.42	31.67	32305
2014-10-02	31.54	31.65	31.38	31.56	68274
2014-10-03	31.82	32.50	31.82	32.40	27698
2014-10-06	32.37	32.50	31.88	32.21	24613
2014-10-07	32.13	32.49	32.06	32.12	20202
2014-10-08	32.07	32.86	32.07	32.74	43681
2014-10-09	32.61	32.88	32.01	32.18	22662
2014-10-10	32.02	33.19	32.02	32.75	47922
2014-10-13	32.70	34.52	32.70	34.19	65631
2014-10-14	34.20	36.34	34.20	36.00	155491
2014-10-15	35.82	36.36	35.48	35.88	58866
2014-10-16	35.65	36.15	34.81	35.11	40417
2014-10-17	35.60	35.69	34.83	34.93	37073
2014-10-20	34.80	35.54	34.37	34.95	59005
2014-10-21	34.96	35.98	34.96	35.33	42502
2014-10-22	35.20	35.38	34.58	34.91	43457
2014-10-23	35.17	35.99	34.93	35.26	32473
2014-10-24	33.30	33.51	30.53	33.19	129408
2014-10-27	33.33	34.80	33.27	34.57	56846
2014-10-28	34.96	36.22	34.44	36.15	130815
2014-10-29	36.49	36.78	36.21	36.32	40561
2014-10-30	36.28	36.42	36.03	36.35	40785
2014-10-31	37.06	37.35	36.62	37.15	49526
2014-11-03	37.14	37.16	36.64	36.80	36366
2014-11-04	36.70	37.01	36.70	36.81	57647
2014-11-05	37.09	37.17	36.57	36.86	61881
2014-11-06	36.86	37.06	36.61	36.91	41973
2014-11-07	36.85	36.85	36.10	36.53	63947
2014-11-10	36.51	36.98	36.15	36.93	31132
2014-11-11	37.18	37.17	36.44	36.81	44298
2014-11-12	36.81	37.11	36.42	37.00	47803
2014-11-13	37.00	37.18	37.00	37.09	12234
2014-11-14	37.13	38.34	37.03	37.91	84724
2014-11-17	37.94	38.92	37.80	38.30	52963
2014-11-18	38.48	39.42	38.30	39.15	55505
2014-11-19	39.45	39.69	39.06	39.43	47967
2014-11-20	39.38	39.71	38.89	39.03	34774
2014-11-21	39.68	39.68	38.64	38.87	27140
2014-11-24	39.00	39.56	38.88	39.41	77901
2014-11-25	39.55	40.13	39.44	39.92	99200
2014-11-26	40.17	41.92	39.92	41.85	69410
2014-11-28	41.85	42.49	41.44	41.82	78459
2014-12-01	40.30	41.36	38.90	40.83	93604
2014-12-02	40.87	42.06	40.87	42.02	53165
2014-12-03	41.99	43.10	41.47	42.98	72094
2014-12-04	43.11	43.92	40.82	43.27	74401
2014-12-05	43.50	44.25	43.01	43.43	65768
2014-12-08	43.46	43.84	42.71	43.35	62371
2014-12-09	42.68	44.43	42.68	44.27	63801
2014-12-10	44.20	44.47	43.70	44.08	34193
2014-12-11	44.26	46.00	44.18	44.96	95375
2014-12-12	44.53	45.40	43.96	44.15	55136
2014-12-15	44.14	44.89	43.56	44.44	44220
2014-12-16	44.52	44.99	44.44	44.54	50287
2014-12-17	44.85	45.68	44.39	45.37	69853
2014-12-18	45.74	46.89	45.26	46.81	66553
2014-12-19	46.70	47.99	45.32	45.85	135637
2014-12-22	45.70	47.20	45.70	47.04	68278
2014-12-23	47.36	47.80	47.04	47.30	33859
2014-12-24	47.50	47.95	47.40	47.91	25229
2014-12-26	47.95	48.58	47.06	47.62	46474
2014-12-29	47.16	47.99	46.53	47.55	43846
2014-12-30	47.65	48.66	47.25	47.64	42604
2014-12-31	47.96	47.96	45.20	45.50	141420
2015-01-02	45.29	45.38	39.52	41.09	241129
2015-01-05	41.00	42.89	40.94	42.70	113914
2015-01-06	42.68	43.47	42.43	42.70	63925
2015-01-07	42.81	43.64	42.61	42.75	90466
2015-01-08	42.84	43.55	42.70	43.15	93970
2015-01-09	43.27	43.65	42.78	43.17	101262
2015-01-12	43.20	43.25	40.91	41.63	77972
2015-01-13	41.89	42.30	41.18	41.93	81316
2015-01-14	41.83	41.86	41.24	41.46	100216
2015-01-15	41.63	42.03	40.97	41.47	90763
2015-01-16	41.40	42.72	40.94	42.66	67543
2015-01-20	42.86	43.94	42.42	43.70	56028
2015-01-21	43.99	44.31	42.75	43.68	45738
2015-01-22	43.54	44.08	41.85	42.28	71682
2015-01-23	42.41	42.41	37.98	38.98	212595
2015-01-26	38.59	38.93	36.28	37.55	138139
2015-01-27	37.53	37.90	35.47	37.50	150478
2015-01-28	37.50	37.77	36.72	37.03	88495
2015-01-29	37.03	37.03	34.80	36.48	258320
2015-01-30	36.13	37.33	35.71	36.47	100042
2015-02-02	35.96	36.50	35.11	36.40	101930
2015-02-03	36.12	37.94	36.12	37.86	88177
2015-02-04	37.60	38.59	37.17	37.75	72431
2015-02-05	38.00	38.00	36.24	37.15	63677
2015-02-06	37.09	37.34	36.46	37.05	71406
2015-02-09	36.81	37.45	36.30	37.29	73570
2015-02-10	37.41	38.18	37.23	38.14	48934
2015-02-11	38.22	38.26	37.17	37.59	67657
2015-02-12	37.83	37.83	36.14	37.50	44438
2015-02-13	37.65	37.65	36.52	37.24	67720
2015-02-17	37.15	37.24	35.65	36.04	52856
2015-02-18	36.13	36.32	35.61	36.18	40197
2015-02-19	36.03	36.57	35.63	35.71	27436
2015-02-20	35.83	36.45	35.58	36.04	32746
2015-02-23	35.99	36.96	35.96	36.55	45519
2015-02-24	36.50	38.22	35.91	37.93	68844
2015-02-25	38.12	38.12	36.87	36.97	56446
2015-02-26	36.85	37.64	36.83	37.07	36315
2015-02-27	37.29	37.55	36.76	37.05	43341
2015-03-02	37.12	37.53	36.50	36.55	27889
2015-03-03	36.58	36.58	35.75	36.18	39453
2015-03-04	36.18	36.34	35.75	36.04	30587
2015-03-05	36.18	37.29	35.77	36.75	52958
2015-03-06	36.72	36.75	35.10	35.14	61826
2015-03-09	35.10	36.85	35.06	36.28	49861
2015-03-10	36.18	36.91	35.87	36.83	45937
2015-03-11	36.77	37.04	35.70	35.83	32443
2015-03-12	36.15	37.74	36.15	37.58	58309
2015-03-13	37.65	37.81	36.22	37.22	43729
2015-03-16	37.39	37.53	36.28	36.87	43558
2015-03-17	36.79	37.15	36.26	37.00	41673
2015-03-18	37.01	37.40	36.35	37.16	30704
2015-03-19	37.20	37.44	36.44	36.79	53339
2015-03-20	37.07	37.74	36.85	37.60	48752
2015-03-23	37.75	39.50	37.34	38.88	80470
2015-03-24	39.20	39.97	39.00	39.60	55244
2015-03-25	39.99	41.31	39.36	40.12	46767
2015-03-26	40.25	41.33	40.25	41.01	49322
2015-03-27	41.05	42.99	41.05	42.74	91450
2015-03-30	42.90	44.27	42.90	43.50	74552
2015-03-31	43.50	43.50	42.86	43.10	149700
2015-04-01	43.24	43.60	42.75	43.31	62203
2015-04-02	43.58	44.58	43.48	43.99	80466
2015-04-06	43.98	45.17	43.23	45.04	91299
2015-04-07	45.14	45.45	44.11	45.00	70340
2015-04-08	45.22	45.50	44.63	45.42	140239
2015-04-09	45.59	45.82	44.81	45.68	35712
2015-04-10	45.91	46.84	45.43	46.61	84023
2015-04-13	46.77	46.78	46.16	46.67	59492
2015-04-14	46.73	47.10	46.44	46.77	57523
2015-04-15	47.08	48.05	46.90	47.67	69117
2015-04-16	47.59	48.45	47.00	48.25	50787
2015-04-17	47.88	48.59	47.40	48.50	96797
2015-04-20	48.60	49.37	48.60	49.23	42445
2015-04-21	49.53	49.94	46.57	47.54	125710
2015-04-22	47.01	48.65	46.20	48.11	103224
2015-04-23	48.06	48.23	47.35	48.06	20156
2015-04-24	48.15	48.36	47.47	48.02	54699
2015-04-27	48.34	48.34	46.56	48.06	69188
2015-04-28	50.01	51.80	45.66	51.51	246067
2015-04-29	51.38	54.29	51.21	53.53	118720
2015-04-30	53.22	53.63	51.00	52.01	163046
2015-05-01	51.96	52.82	50.85	51.85	70207
2015-05-04	52.33	53.64	49.24	49.37	104620
2015-05-05	49.66	50.22	49.02	49.83	101286
2015-05-06	49.65	50.34	48.64	50.26	103593
2015-05-07	50.44	50.61	49.47	50.14	63010
2015-05-08	50.71	50.71	49.16	50.22	49241
2015-05-11	50.56	50.94	49.83	50.02	55616
2015-05-12	49.96	50.06	49.03	49.76	38589
2015-05-13	50.11	50.23	49.13	50.03	40080
2015-05-14	50.08	51.99	49.92	51.55	63458
2015-05-15	51.15	51.42	50.18	50.81	41486
2015-05-18	50.51	50.76	49.51	50.24	46495
2015-05-19	50.23	50.23	49.21	50.01	69648
2015-05-20	50.30	50.62	49.90	50.27	30797
2015-05-21	50.08	50.66	49.82	50.25	53334
2015-05-22	50.09	50.49	49.74	50.33	47907
2015-05-26	50.23	50.72	49.02	50.00	46097
2015-05-27	50.00	52.00	49.86	51.84	33498
2015-05-28	51.60	51.60	49.94	50.49	34488
2015-05-29	50.53	51.20	50.04	50.61	34720
2015-06-01	51.03	51.03	50.31	50.59	47111
2015-06-02	50.56	51.66	50.50	51.30	102864
2015-06-03	51.25	52.79	51.24	52.27	30289
2015-06-04	51.94	51.94	50.81	51.50	85292
2015-06-05	51.24	51.52	50.62	51.46	43462
2015-06-08	51.46	51.65	50.67	50.82	64711
2015-06-09	50.92	51.00	50.18	50.79	50307
2015-06-10	51.26	52.09	50.84	50.95	35969
2015-06-11	50.78	51.94	50.37	51.91	54928
2015-06-12	51.52	51.99	50.84	51.48	45818
2015-06-15	51.36	52.39	50.19	51.63	48616
2015-06-16	51.58	52.50	51.02	52.13	51335
2015-06-17	52.03	52.50	51.48	51.86	50297
2015-06-18	52.18	53.34	51.95	52.86	53867
2015-06-19	53.10	55.68	53.10	55.00	91240
2015-06-22	55.66	55.91	51.52	52.08	76519
2015-06-23	52.50	54.39	51.76	53.17	43599
2015-06-24	52.69	54.14	51.65	53.77	52513
2015-06-25	54.22	55.31	52.27	54.40	71050
2015-06-26	54.66	54.90	53.13	53.28	190259
2015-06-29	53.28	53.54	51.87	52.50	78055
2015-06-30	52.77	52.90	50.85	51.90	246113
2015-07-01	52.20	52.51	50.98	52.10	35866
2015-07-02	52.15	52.94	50.77	51.40	34766
2015-07-06	51.28	52.56	50.95	51.45	80491
2015-07-07	51.29	53.75	51.15	53.65	48415
2015-07-08	53.49	53.49	51.10	51.54	55206
2015-07-09	52.28	52.95	51.86	52.28	54571
2015-07-10	52.81	54.23	52.81	54.22	43522
2015-07-13	54.07	55.15	53.49	54.74	50651
2015-07-14	55.05	57.23	54.56	55.01	71098
2015-07-15	54.96	54.96	51.22	51.64	55962
2015-07-16	51.70	54.63	51.70	53.93	43172
2015-07-17	53.79	54.14	52.91	53.75	36971
2015-07-20	53.49	53.98	53.20	53.46	47339
2015-07-21	53.62	53.93	51.32	52.06	49422
2015-07-22	51.72	52.45	51.44	51.89	62332
2015-07-23	51.97	52.46	51.48	51.70	57398
2015-07-24	51.69	52.20	51.25	51.72	54475
2015-07-27	51.70	52.53	51.11	51.69	73470
2015-07-28	52.01	52.22	51.29	51.92	77171
2015-07-29	52.20	52.50	51.53	52.01	71241
2015-07-30	51.76	53.50	51.56	52.91	66861
2015-07-31	53.30	54.38	51.88	51.99	63767
2015-08-03	52.13	53.00	51.69	52.31	72019
2015-08-04	52.12	53.00	51.06	51.18	65847
2015-08-05	51.55	52.27	50.71	51.85	83928
2015-08-06	51.99	52.20	50.99	51.18	58848
2015-08-07	51.11	51.11	49.18	50.51	91284
2015-08-10	50.94	51.30	50.47	50.99	66106
2015-08-11	50.69	50.96	48.27	48.75	60021
2015-08-12	48.15	49.94	44.71	49.47	64562
2015-08-13	49.36	49.71	48.00	48.27	59773
2015-08-14	48.09	48.87	45.78	48.38	56020
2015-08-17	48.08	48.90	47.09	48.34	77656
2015-08-18	48.11	48.84	47.08	48.23	67186
2015-08-19	48.10	48.92	47.46	48.30	37618
2015-08-20	47.77	48.99	47.12	48.21	44640
2015-08-21	40.23	49.62	34.57	48.96	189096
2015-08-24	47.04	50.95	45.81	48.89	76417
2015-08-25	50.22	51.62	48.90	50.24	85318
2015-08-26	51.10	54.09	50.66	53.56	112641
2015-08-27	54.00	54.34	52.22	53.28	66605
2015-08-28	52.89	54.72	52.78	54.48	124120
2015-08-31	54.09	54.60	51.49	51.69	45172
2015-09-01	50.95	52.52	49.19	50.88	51490
2015-09-02	51.49	51.49	48.61	50.24	72266
2015-09-03	50.08	50.82	49.86	50.43	54431
2015-09-04	50.09	51.63	49.79	51.19	47215
2015-09-08	51.61	52.02	51.02	51.47	64445
2015-09-09	52.09	52.09	50.42	50.57	49599
2015-09-10	50.28	51.82	50.28	51.44	32172
2015-09-11	51.15	51.70	50.17	50.41	27475
2015-09-14	50.61	51.31	50.40	51.01	50615
2015-09-15	50.97	52.67	50.23	52.29	54835
2015-09-16	52.52	53.42	51.64	53.15	24579
2015-09-17	53.02	54.52	52.78	53.18	33474
2015-09-18	52.54	55.07	52.54	53.99	111961
2015-09-21	54.52	55.09	52.52	54.77	82358
2015-09-22	54.16	55.05	52.01	52.32	77315
2015-09-23	52.40	53.00	50.91	52.35	67287
2015-09-24	52.32	53.32	52.00	53.32	43453
2015-09-25	53.64	55.22	53.32	54.12	65560
2015-09-28	53.90	54.65	53.83	53.84	56253
2015-09-29	54.08	54.10	51.65	52.37	47420
2015-09-30	52.73	52.95	51.12	51.26	59551
2015-10-01	51.02	51.28	49.18	50.24	84503
2015-10-02	50.07	53.37	49.75	52.61	81540
2015-10-05	52.89	54.35	52.89	54.27	33196
2015-10-06	54.11	54.21	51.15	51.35	45151
2015-10-07	51.80	51.99	50.47	51.12	108821
2015-10-08	50.77	52.60	50.50	52.13	53481
2015-10-09	52.03	52.80	50.95	51.70	52628
2015-10-12	51.91	52.36	51.33	52.23	86350
2015-10-13	52.23	52.67	50.97	52.10	70528
2015-10-14	51.90	52.40	50.03	50.51	56863
2015-10-15	50.70	50.96	49.53	50.64	109924
2015-10-16	50.72	52.00	50.01	51.54	67203
2015-10-19	51.47	51.86	50.36	51.56	85022
2015-10-20	51.36	51.87	50.80	51.45	51423
2015-10-21	51.43	51.86	50.42	50.64	85168
2015-10-22	50.94	51.35	48.79	51.15	116001
2015-10-23	51.29	53.96	50.20	53.43	104785
2015-10-26	53.48	53.48	52.02	52.94	81719
2015-10-27	52.96	58.47	52.13	57.56	181861
2015-10-28	57.90	61.65	57.53	60.23	101828
2015-10-29	60.00	63.68	59.81	63.07	99271
2015-10-30	63.15	65.28	62.21	64.72	105428
2015-11-02	65.07	66.29	59.47	60.01	135439
2015-11-03	60.06	61.36	57.31	61.15	114216
2015-11-04	61.57	64.70	60.71	63.86	89485
2015-11-05	63.75	63.85	60.71	62.43	82683
2015-11-06	62.09	62.32	60.37	61.38	109571
2015-11-09	61.00	62.09	60.82	61.21	50185
2015-11-10	60.90	62.28	60.61	61.11	48258
2015-11-11	61.11	61.88	60.03	60.21	84048
2015-11-12	60.23	61.03	59.40	60.30	72288
2015-11-13	59.77	61.64	59.38	59.98	76211
2015-11-16	60.05	60.62	58.67	59.93	59291
2015-11-17	59.72	60.61	59.42	59.77	58003
2015-11-18	59.77	61.66	58.99	61.45	101105
2015-11-19	61.40	62.30	60.42	61.10	54453
2015-11-20	61.59	62.61	60.50	61.71	147331
2015-11-23	61.71	62.22	60.24	60.97	76725
2015-11-24	60.92	61.24	59.32	59.76	87521
2015-11-25	59.69	61.61	59.51	61.24	48917
2015-11-27	61.26	61.81	61.00	61.04	30213
2015-11-30	58.97	59.12	56.66	57.55	93555
2015-12-01	57.47	58.05	56.87	57.00	31371
2015-12-02	56.81	57.35	56.42	56.90	37771
2015-12-03	57.55	58.14	54.86	55.94	61175
2015-12-04	55.67	57.95	55.67	57.12	120873
2015-12-07	57.10	57.89	56.34	56.65	68174
2015-12-08	56.50	57.57	56.15	57.16	66620
2015-12-09	56.74	57.55	56.17	56.41	91069
2015-12-10	56.00	56.93	54.85	55.25	79010
2015-12-11	54.48	55.92	53.52	54.50	60558
2015-12-14	54.73	55.30	53.80	54.83	55692
2015-12-15	54.84	55.15	53.92	54.66	42538
2015-12-16	54.70	54.78	53.22	54.11	40915
2015-12-17	54.47	54.49	53.43	53.70	37426
2015-12-18	53.38	54.14	52.85	53.30	77305
2015-12-21	52.93	53.36	52.11	53.36	65181
2015-12-22	53.11	54.84	52.93	54.75	77004
2015-12-23	55.05	55.05	53.65	54.04	50801
2015-12-24	54.34	54.96	53.47	54.57	24751
2015-12-28	54.67	54.70	53.73	54.22	40982
2015-12-29	54.27	55.78	53.65	55.25	74219
2015-12-30	55.14	56.31	54.85	55.14	47905
2015-12-31	55.33	55.33	53.65	54.03	67027
2016-01-04	53.16	53.54	51.97	52.88	133190
2016-01-05	52.90	55.35	51.25	53.25	100360
2016-01-06	52.73	55.77	52.46	55.53	82836
2016-01-07	54.75	55.23	52.72	53.71	82583
2016-01-08	53.74	54.56	52.46	52.66	93371
2016-01-11	52.86	53.37	51.32	51.99	62456
2016-01-12	51.59	53.87	51.59	53.52	87988
2016-01-13	53.65	55.44	53.58	54.27	73426
2016-01-14	54.00	55.27	53.88	54.56	49035
2016-01-15	53.34	54.15	51.87	52.07	62284
2016-01-19	52.77	52.77	50.75	52.25	98832
2016-01-20	51.51	51.79	47.85	51.18	69380
2016-01-21	51.20	51.30	49.93	50.64	68918
2016-01-22	51.18	51.76	50.28	50.99	49677
2016-01-25	51.14	52.07	50.63	50.74	45246
2016-01-26	50.93	51.78	50.51	51.57	57450
2016-01-27	51.39	52.64	51.05	52.09	73893
2016-01-28	52.29	52.60	51.63	52.55	49672
2016-01-29	58.20	63.47	56.53	59.99	370663
2016-02-01	60.00	65.12	59.98	63.60	188540
2016-02-02	62.60	64.40	62.00	63.53	126152
2016-02-03	64.00	64.92	62.93	64.69	164317
2016-02-04	65.16	66.00	62.51	63.02	82788
2016-02-05	62.78	63.17	60.02	60.04	63995
2016-02-08	59.86	62.18	58.67	61.89	103645
2016-02-09	61.23	62.96	60.01	61.46	83281
2016-02-10	61.63	62.73	61.41	61.45	75377
2016-02-11	60.63	61.54	60.28	61.23	103737
2016-02-12	62.25	64.63	60.74	64.16	154878
2016-02-16	66.11	68.40	61.67	62.71	152330
2016-02-17	63.31	66.74	62.19	65.30	184165
2016-02-18	65.79	67.32	64.44	64.55	91064
2016-02-19	64.42	66.40	64.25	64.70	93864
2016-02-22	65.48	68.00	64.72	67.13	131917
2016-02-23	67.13	67.49	63.42	64.43	143853
2016-02-24	63.65	66.78	63.20	66.35	147209
2016-02-25	66.72	68.46	66.19	68.26	51616
2016-02-26	68.34	69.08	66.81	66.92	141662
2016-02-29	67.72	72.55	67.62	69.60	313273
2016-03-01	69.60	71.80	69.12	69.76	346377
2016-03-02	70.18	70.18	66.13	69.76	150115
2016-03-03	66.95	69.70	66.13	69.44	155100
2016-03-04	69.85	70.84	68.50	70.58	152619
2016-03-07	70.87	70.95	68.03	68.33	143332
2016-03-08	68.36	71.57	68.36	68.33	130159
2016-03-09	70.24	71.74	70.24	71.37	90904
2016-03-10	71.47	71.75	68.54	71.37	137594
2016-03-11	70.23	70.23	67.45	67.60	274850
2016-03-14	67.06	69.29	66.28	68.49	110200
2016-03-15	68.11	69.35	67.10	67.25	113203
2016-03-16	66.84	69.50	66.54	68.46	122095
2016-03-17	68.29	69.32	67.59	68.82	102903
2016-03-18	69.08	69.75	67.44	67.62	111239
2016-03-21	67.74	68.73	67.49	68.03	103229
2016-03-22	67.46	68.05	67.14	67.58	77790
2016-03-23	67.23	68.03	66.42	67.65	67728
2016-03-24	67.34	68.67	66.53	67.64	81217
2016-03-28	68.10	71.48	67.76	70.40	107515
2016-03-29	71.11	72.84	70.23	70.87	158784
2016-03-30	71.01	72.61	70.30	71.38	125541
2016-03-31	71.19	71.51	68.56	71.38	245704
2016-04-01	68.52	69.95	68.43	69.52	88543
2016-04-04	69.78	70.51	68.83	70.28	64182
2016-04-05	69.78	71.22	69.50	69.77	91028
2016-04-06	69.80	70.69	69.38	69.97	85342
2016-04-07	69.45	70.27	67.85	68.17	105393
2016-04-08	68.69	70.14	68.17	69.21	72538
2016-04-11	69.98	70.13	67.29	67.37	111636
2016-04-12	67.74	69.47	67.45	67.85	80109
2016-04-13	68.12	68.57	66.28	66.84	160410
2016-04-14	66.60	66.98	64.71	64.76	120396
2016-04-15	64.36	65.52	64.11	64.70	137042
2016-04-18	64.06	67.26	64.06	66.37	108290
2016-04-19	66.70	66.94	65.58	65.87	98665
2016-04-20	65.88	66.85	62.41	62.47	105230
2016-04-21	62.17	62.17	58.89	60.23	160891
2016-04-22	59.89	61.20	59.57	60.07	75512
2016-04-25	59.71	61.06	59.71	60.40	48025
2016-04-26	60.04	61.43	59.93	61.10	92846
2016-04-27	58.45	58.45	53.13	56.86	504950
2016-04-28	56.31	57.29	55.01	55.70	175235
2016-04-29	55.28	56.25	55.16	55.33	126206
2016-05-02	55.64	56.24	54.36	55.71	100014
2016-05-03	55.02	55.97	54.03	54.75	162920
2016-05-04	54.64	56.10	54.31	55.50	131237
2016-05-05	55.66	56.77	55.53	56.21	151888
2016-05-06	56.21	56.71	54.84	56.63	75863
2016-05-09	56.23	58.57	56.23	57.68	125350
2016-05-10	57.75	58.07	56.94	57.68	111249
2016-05-11	57.67	58.84	56.43	56.77	135176
2016-05-12	56.99	57.32	55.94	56.62	114077
2016-05-13	56.40	57.40	55.54	56.59	64247
2016-05-16	56.49	57.71	55.62	57.09	56575
2016-05-17	56.82	56.82	53.47	53.97	68172
2016-05-18	53.67	54.35	52.29	53.17	98754
2016-05-19	52.71	54.12	52.71	53.80	149316
2016-05-20	54.11	54.11	50.31	50.43	121986
2016-05-23	50.49	51.02	49.16	49.28	135821
2016-05-24	49.63	50.05	48.67	48.84	142217
2016-05-25	49.15	49.45	48.14	48.74	126632
2016-05-26	48.65	48.98	48.42	48.65	124968
2016-05-27	48.85	49.00	46.92	48.77	101933
2016-05-31	48.23	49.33	47.26	47.32	171626
2016-06-01	47.09	49.34	47.03	48.88	428485
2016-06-02	48.76	49.03	47.79	48.71	93372
2016-06-03	48.78	49.45	48.03	49.27	96861
2016-06-06	49.54	49.68	48.50	49.51	89658
2016-06-07	49.60	50.13	48.87	49.64	99742
2016-06-08	49.64	50.16	47.85	48.32	134944
2016-06-09	48.25	48.80	45.29	46.03	370604
2016-06-10	46.00	46.83	45.56	46.65	109405
2016-06-13	46.28	46.96	45.21	45.28	56892
2016-06-14	45.17	45.38	44.17	44.70	127631
2016-06-15	44.80	45.07	44.34	44.46	102803
2016-06-16	44.26	46.18	44.26	45.96	122185
2016-06-17	45.96	47.12	44.37	44.61	113593
2016-06-20	45.02	45.56	44.39	44.44	46887
2016-06-21	44.81	45.49	44.33	45.26	82554
2016-06-22	45.14	45.62	45.02	45.24	98927
2016-06-23	45.65	46.19	45.02	45.85	88305
2016-06-24	44.52	45.64	44.32	44.73	192965
2016-06-27	44.42	44.91	43.32	44.65	192853
2016-06-28	44.93	45.03	43.51	43.68	94206
2016-06-29	44.00	44.28	41.69	41.99	151146
2016-06-30	41.87	42.73	41.61	42.63	249060
2016-07-01	42.64	43.11	41.10	41.64	96216
2016-07-05	41.65	42.23	40.83	41.15	99886
2016-07-06	40.92	42.04	40.75	41.31	140365
2016-07-07	41.33	42.43	41.21	42.31	104289
2016-07-08	42.61	45.59	42.40	45.51	194463
2016-07-11	45.70	46.00	43.50	43.94	372946
2016-07-12	43.86	44.90	43.13	44.27	171185
2016-07-13	44.30	45.33	43.93	44.81	154355
2016-07-14	45.52	46.73	44.50	45.40	172259
2016-07-15	45.72	45.89	44.80	45.22	196812
2016-07-18	45.57	47.41	45.36	47.21	191338
2016-07-19	44.29	46.79	44.12	44.68	278552
2016-07-20	44.74	45.30	43.52	45.00	236046
2016-07-21	44.88	46.49	44.74	45.75	184560
2016-07-22	45.68	46.12	44.87	45.71	164948
2016-07-25	45.60	46.65	45.04	46.44	196540
2016-07-26	46.49	46.83	45.95	45.99	100480
2016-07-27	46.02	46.75	45.91	46.23	98723
2016-07-28	46.23	46.23	45.64	45.71	77118
2016-07-29	45.71	46.97	45.63	46.67	145246
2016-08-01	46.57	46.77	45.59	46.47	150932
2016-08-02	46.35	47.10	46.20	46.83	113328
2016-08-03	46.63	47.02	46.22	46.73	173782
2016-08-04	46.91	47.91	46.75	47.67	173742
2016-08-05	47.96	48.18	47.45	47.66	241738
2016-08-08	47.81	47.81	46.77	47.03	122347
2016-08-09	46.78	47.36	45.98	46.85	174541
2016-08-10	46.73	48.93	46.26	46.84	253500
2016-08-11	47.05	47.05	45.71	46.16	134882
2016-08-12	46.25	46.41	45.50	46.38	107892
2016-08-15	46.41	48.64	46.41	47.08	168132
2016-08-16	47.05	47.05	45.69	46.12	80804
2016-08-17	46.09	46.58	45.75	46.06	65377
2016-08-18	46.06	46.54	45.47	46.03	83891
2016-08-19	45.77	46.74	45.55	45.80	97821
2016-08-22	45.82	46.22	45.53	46.18	71158
2016-08-23	46.26	46.61	45.78	46.18	80930
2016-08-24	46.37	46.37	45.23	45.38	97015
2016-08-25	45.43	52.10	43.74	51.78	816997
2016-08-26	51.69	53.81	48.98	49.48	334603
2016-08-29	50.27	52.73	49.92	52.27	268360
2016-08-30	52.06	52.21	50.31	51.36	95749
2016-08-31	51.27	52.37	50.94	51.42	88017
2016-09-01	51.84	52.26	50.71	51.45	111061
2016-09-02	52.05	54.00	51.70	53.61	203937
2016-09-06	53.82	53.82	51.90	53.45	157377
2016-09-07	53.25	54.18	52.93	53.98	116862
2016-09-08	54.00	54.12	52.87	53.04	114329
2016-09-09	52.81	52.81	51.15	51.17	87768
2016-09-12	51.02	52.01	50.67	51.08	113140
2016-09-13	50.88	51.28	49.89	50.00	193340
2016-09-14	49.91	50.50	49.29	49.97	113724
2016-09-15	49.87	51.93	49.73	51.81	79919
2016-09-16	51.86	51.89	50.79	51.00	86229
2016-09-19	51.34	51.83	51.04	51.60	98850
2016-09-20	51.60	51.88	50.28	50.70	59345
2016-09-21	50.50	51.25	50.38	51.09	48347
2016-09-22	51.61	52.73	50.71	52.13	75324
2016-09-23	51.80	52.52	51.27	52.35	72927
2016-09-26	51.46	52.35	51.37	51.58	93347
2016-09-27	51.77	53.78	51.61	52.89	165400
2016-09-28	52.38	52.89	51.61	52.47	116702
2016-09-29	52.28	52.58	51.82	51.91	61203
2016-09-30	52.12	52.58	51.10	51.33	105524
2016-10-03	51.03	52.60	50.98	52.53	53312
2016-10-04	52.85	53.07	52.50	52.69	70503
2016-10-05	53.17	53.42	52.04	52.39	75594
2016-10-06	52.46	52.97	51.35	52.62	64509
2016-10-07	52.65	53.05	51.06	51.35	73797
2016-10-10	51.68	52.49	51.41	52.21	63786
2016-10-11	52.37	53.53	51.70	52.11	77368
2016-10-12	52.33	53.18	51.80	52.60	71430
2016-10-13	52.07	52.32	51.17	51.80	33693
2016-10-14	51.75	51.99	51.07	51.56	60036
2016-10-17	51.68	52.04	51.19	51.30	63986
2016-10-18	51.78	52.21	51.36	51.88	48591
2016-10-19	51.67	51.83	50.95	51.39	70114
2016-10-20	51.53	51.53	50.23	50.43	72187
2016-10-21	50.21	51.52	49.94	50.00	112383
2016-10-24	50.35	51.41	50.33	50.65	79015
2016-10-25	50.80	51.16	49.56	50.41	107230
2016-10-26	50.16	50.63	49.02	49.07	104455
2016-10-27	49.31	49.31	46.34	47.26	158051
2016-10-28	47.11	48.71	46.54	48.43	72156
2016-10-31	48.87	53.81	48.11	50.68	431783
2016-11-01	58.50	61.50	56.26	61.30	848263
2016-11-02	60.29	61.97	59.02	61.19	173788
2016-11-03	60.84	61.01	59.37	59.42	96855
2016-11-04	59.37	60.38	58.66	59.38	116689
2016-11-07	60.95	63.41	59.98	62.44	162741
2016-11-08	62.51	63.99	60.56	63.88	110873
2016-11-09	63.00	65.19	61.36	64.87	160631
2016-11-10	65.08	65.08	61.68	61.82	170415
2016-11-11	61.92	64.16	61.00	63.46	125855
2016-11-14	64.00	65.40	63.42	65.22	83270
2016-11-15	65.26	66.99	65.23	66.32	156142
2016-11-16	66.32	67.96	66.16	67.85	136945
2016-11-17	68.42	68.42	65.91	66.09	117100
2016-11-18	66.03	67.28	65.01	66.99	154120
2016-11-21	66.59	66.94	65.53	66.07	79321
2016-11-22	66.00	67.54	65.40	66.90	59512
2016-11-23	66.75	67.40	65.66	65.88	80007
2016-11-25	66.45	67.47	66.32	66.82	31647
2016-11-28	65.49	65.80	64.09	64.94	77907
2016-11-29	65.03	66.47	64.61	65.75	94150
2016-11-30	66.07	66.35	63.67	63.70	89755
2016-12-01	63.30	65.07	63.30	63.99	72680
2016-12-02	64.00	65.68	64.00	64.61	82092
2016-12-05	64.08	66.43	63.94	65.88	120943
2016-12-06	65.88	68.17	64.64	68.17	131325
2016-12-07	67.99	69.54	66.96	69.01	110786
2016-12-08	69.01	71.52	69.01	70.92	146798
2016-12-09	71.17	71.46	69.78	70.55	68244
2016-12-12	70.46	71.66	69.43	70.09	87847
2016-12-13	70.31	72.24	69.55	70.91	96600
2016-12-14	70.77	71.35	68.65	68.96	74922
2016-12-15	68.68	69.50	68.13	68.44	65725
2016-12-16	68.65	69.36	68.30	68.65	172974
2016-12-19	68.43	69.00	67.50	68.27	88595
2016-12-20	68.26	69.11	68.06	68.93	111337
2016-12-21	68.99	71.16	68.49	70.04	83700
2016-12-22	70.25	71.38	68.98	69.98	113619
2016-12-23	70.32	70.41	69.30	70.06	58722
2016-12-27	70.41	70.89	69.81	70.65	62772
2016-12-28	70.89	71.04	70.01	70.26	42603
2016-12-29	70.33	70.95	69.32	70.26	52363
2016-12-30	69.60	70.67	69.42	70.39	127499
2017-01-03	70.97	70.97	69.48	70.34	74589
2017-01-04	70.59	71.17	70.20	71.00	60413
2017-01-05	70.96	72.19	69.03	71.24	60042
2017-01-06	71.47	71.47	69.71	70.10	41894
2017-01-09	69.95	69.95	68.47	68.53	51707
2017-01-10	68.54	69.24	68.06	68.76	83605
2017-01-11	68.81	69.64	68.12	68.77	58061
2017-01-12	68.67	68.97	67.32	67.91	41174
2017-01-13	68.28	68.89	67.47	68.11	33744
2017-01-17	68.32	68.59	67.83	68.02	39800
2017-01-18	68.13	70.47	68.13	69.92	60154
2017-01-19	69.84	69.84	67.82	68.28	40002
2017-01-20	68.28	70.35	67.45	67.49	59943
2017-01-23	67.63	68.07	66.74	67.58	40771
2017-01-24	67.67	67.81	66.66	67.29	41939
2017-01-25	67.83	68.59	67.14	68.54	43350
2017-01-26	68.67	68.67	66.43	66.61	37268
2017-01-27	66.96	67.33	65.74	66.57	29489
2017-01-30	66.60	67.80	66.28	66.52	51704
2017-01-31	66.53	68.59	65.25	65.79	69036
2017-02-01	66.00	67.22	66.00	66.47	60790
2017-02-02	63.12	66.02	56.95	63.84	299207
2017-02-03	64.35	65.44	64.00	64.07	106916
2017-02-06	64.00	64.29	61.83	62.08	104106
2017-02-07	62.08	62.75	61.28	62.10	53525
2017-02-08	61.93	62.41	60.94	61.49	70812
2017-02-09	61.70	63.27	61.70	62.28	72865
2017-02-10	62.30	63.55	61.14	62.15	130859
2017-02-13	62.42	63.46	62.11	63.21	61823
2017-02-14	62.74	63.39	61.74	63.35	76595
2017-02-15	62.93	62.93	62.02	62.20	44021
2017-02-16	62.04	62.45	61.00	61.12	51214
2017-02-17	60.76	62.18	60.19	61.79	71713
2017-02-21	61.40	62.78	61.40	62.24	58227
2017-02-22	61.76	62.35	61.58	62.08	54142
2017-02-23	62.17	63.04	61.54	62.52	50878
2017-02-24	62.83	64.02	62.58	62.88	85647
2017-02-27	62.81	63.08	62.38	62.70	86624
2017-02-28	62.27	62.64	60.91	61.40	169027
2017-03-01	61.88	63.89	61.24	62.01	78680
2017-03-02	62.00	62.71	60.77	61.79	84516
2017-03-03	61.59	62.74	61.23	62.36	75178
2017-03-06	61.92	63.79	61.65	62.67	89303
2017-03-07	62.58	63.14	62.06	62.88	93606
2017-03-08	62.70	63.49	62.70	63.30	90487
2017-03-09	63.18	65.21	63.18	64.15	133463
2017-03-10	64.45	64.70	63.87	64.48	50403
2017-03-13	64.47	64.94	64.35	64.65	44333
2017-03-14	64.61	64.74	63.68	64.28	33659
2017-03-15	64.85	66.01	63.90	65.85	45937
2017-03-16	65.99	66.29	65.08	66.20	63109
2017-03-17	66.15	66.94	65.74	66.68	79835
2017-03-20	66.43	66.53	65.13	65.38	48058
2017-03-21	68.50	70.14	67.82	67.91	424957
2017-03-22	67.91	68.69	67.17	67.49	173366
2017-03-23	67.73	69.17	67.68	68.62	156929
2017-03-24	68.71	69.84	67.61	69.59	1445308
2017-03-27	69.05	71.12	68.36	70.29	176965
2017-03-28	69.93	71.70	69.16	71.46	155449
2017-03-29	71.55	72.60	70.77	72.45	119366
2017-03-30	72.67	72.98	72.04	72.53	148142
2017-03-31	72.27	73.53	71.87	73.19	178253
2017-04-03	73.23	73.74	71.77	71.88	129891
2017-04-04	71.93	72.60	71.34	72.17	141666
2017-04-05	72.35	72.41	70.95	71.08	100533
2017-04-06	71.24	71.86	71.02	71.29	90592
2017-04-07	71.34	71.92	71.07	71.19	72746
2017-04-10	71.34	72.80	70.77	71.91	74074
2017-04-11	71.81	72.03	71.14	71.98	64798
2017-04-12	71.88	72.19	71.09	71.73	44830
2017-04-13	71.73	71.73	70.54	71.41	45263
2017-04-17	71.70	71.76	70.35	71.71	70790
2017-04-18	71.48	71.96	70.35	71.30	82085
2017-04-19	71.25	72.97	71.02	72.30	72903
2017-04-20	72.21	73.82	72.05	73.64	63661
2017-04-21	73.61	73.61	71.98	72.97	62344
2017-04-24	73.67	74.40	73.33	73.59	107090
2017-04-25	74.06	74.69	73.47	74.22	76022
2017-04-26	74.22	74.29	73.01	73.46	112537
2017-04-27	73.71	74.08	72.44	73.17	84657
2017-04-28	73.14	73.79	72.85	73.50	93034
2017-05-01	73.75	73.75	72.65	73.03	35107
2017-05-02	73.22	73.22	71.70	72.39	65902
2017-05-03	72.29	72.57	70.90	71.62	71371
2017-05-04	71.00	71.50	65.30	65.91	255876
2017-05-05	66.22	66.22	64.49	64.50	112178
2017-05-08	63.98	64.29	61.10	63.94	162490
2017-05-09	64.19	65.69	63.34	63.79	128212
2017-05-10	63.96	64.33	62.86	64.22	96623
2017-05-11	64.42	64.87	63.60	64.52	99774
2017-05-12	64.23	65.06	63.61	64.71	85627
2017-05-15	64.65	64.92	63.63	64.29	86395
2017-05-16	64.34	65.05	63.78	64.08	76205
2017-05-17	63.50	63.53	61.65	62.63	124764
2017-05-18	62.74	63.74	62.25	63.01	128375
2017-05-19	62.84	64.50	62.63	64.28	88680
2017-05-22	64.13	65.27	63.65	65.06	108563
2017-05-23	65.02	66.35	64.24	65.91	72553
2017-05-24	65.91	66.60	63.92	63.97	75954
2017-05-25	64.12	64.98	63.81	64.33	74809
2017-05-26	64.24	65.45	63.56	65.12	70901
2017-05-30	64.75	64.95	63.53	63.81	81871
2017-05-31	63.91	65.16	63.86	64.77	104459
2017-06-01	65.15	65.60	64.31	65.37	51236
2017-06-02	65.65	66.35	65.21	65.30	61729
2017-06-05	65.25	65.28	63.99	64.57	65784
2017-06-06	64.09	64.46	63.25	63.62	61807
2017-06-07	63.70	64.54	63.41	64.30	50713
2017-06-08	64.11	64.55	63.64	63.81	49196
2017-06-09	63.95	65.07	63.95	64.33	73841
2017-06-12	64.08	65.24	63.53	64.58	53233
2017-06-13	64.54	65.40	64.25	64.83	50541
2017-06-14	64.33	65.27	64.23	65.11	44015
2017-06-15	64.73	65.49	63.14	63.55	69169
2017-06-16	63.15	63.36	60.16	61.73	182030
2017-06-19	61.95	62.77	60.82	62.12	90530
2017-06-20	61.87	61.87	60.01	60.42	66646
2017-06-21	60.42	60.54	59.45	59.81	50730
2017-06-22	60.01	60.47	59.16	60.42	117879
2017-06-23	60.16	62.18	60.16	62.09	284076
2017-06-26	62.15	62.59	61.54	62.14	67883
2017-06-27	62.15	62.47	61.07	62.19	63487
2017-06-28	62.30	63.41	61.86	62.85	63452
2017-06-29	62.86	62.86	61.67	62.58	71766
2017-06-30	62.60	63.42	61.97	63.11	75365
2017-07-03	63.57	64.04	62.91	63.27	28327
2017-07-05	63.09	63.36	62.22	62.65	76825
2017-07-06	62.46	62.95	62.03	62.20	71210
2017-07-07	62.08	63.22	62.08	62.49	55326
2017-07-10	62.48	62.48	61.37	61.54	52628
2017-07-11	61.83	62.61	61.05	61.30	68608
2017-07-12	62.27	64.85	62.27	63.74	119583
2017-07-13	64.08	64.10	62.50	63.64	88896
2017-07-14	63.58	64.54	63.39	63.88	62912
2017-07-17	64.07	65.00	63.65	64.41	84264
2017-07-18	64.40	65.09	64.16	64.87	81454
2017-07-19	65.19	66.35	64.56	66.15	69543
2017-07-20	66.21	67.38	65.79	67.24	52665
2017-07-21	67.75	67.93	66.97	67.22	84677
2017-07-24	67.28	67.45	65.84	66.96	75194
2017-07-25	67.30	68.74	67.13	68.32	60464
2017-07-26	68.29	68.71	67.56	67.88	39370
2017-07-27	68.68	68.68	66.90	67.52	89803
2017-07-28	67.52	68.62	66.97	68.62	106262
2017-07-31	65.78	65.86	63.50	64.32	106891
2017-08-01	64.82	64.82	63.26	63.91	75207
2017-08-02	63.93	64.05	63.04	63.73	44285
2017-08-03	63.56	64.40	62.90	63.27	51675
2017-08-04	63.41	63.41	62.20	62.98	51588
2017-08-07	63.52	63.81	62.64	63.33	40368
2017-08-08	63.34	63.56	62.52	63.32	54924
2017-08-09	63.56	63.56	62.50	62.93	34271
2017-08-10	62.79	63.21	61.80	62.96	61833
2017-08-11	62.97	64.44	62.94	64.01	62671
2017-08-14	64.32	65.04	63.91	64.37	44888
2017-08-15	64.56	64.56	63.64	63.83	33363
2017-08-16	63.93	64.45	63.25	63.42	44445
2017-08-17	63.43	64.51	62.95	62.98	54825
2017-08-18	62.63	63.72	62.59	63.29	52302
2017-08-21	63.02	64.64	62.95	63.64	63825
2017-08-22	63.72	63.99	62.82	63.51	66523
2017-08-23	63.39	63.65	61.85	62.34	70450
2017-08-24	62.45	66.48	61.94	64.14	277539
2017-08-25	64.23	64.49	61.86	63.62	97359
2017-08-28	63.58	64.11	61.46	62.22	117486
2017-08-29	62.23	62.97	61.42	61.89	105318
2017-08-30	61.58	62.56	61.52	62.29	73478
2017-08-31	62.65	62.92	61.82	62.06	64630
2017-09-01	62.20	63.24	61.69	63.14	53409
2017-09-05	63.15	64.19	62.73	63.39	67070
2017-09-06	63.89	64.43	63.34	64.22	61234
2017-09-07	64.21	64.26	62.60	63.68	74091
2017-09-08	63.29	64.20	63.25	63.75	61147
2017-09-11	64.28	64.90	63.43	63.56	84439
2017-09-12	63.88	64.15	63.26	63.55	80379
2017-09-13	63.62	64.30	63.33	63.68	46312
2017-09-14	63.69	63.96	62.88	63.10	44529
2017-09-15	63.27	64.29	62.75	64.08	143223
2017-09-18	63.94	64.91	63.56	64.61	66845
2017-09-19	64.60	65.54	64.44	65.00	41950
2017-09-20	65.00	65.56	64.56	64.83	57502
2017-09-21	64.84	64.84	63.53	63.82	50646
2017-09-22	64.01	64.63	63.39	63.39	32805
2017-09-25	63.50	64.09	63.43	64.09	51173
2017-09-26	64.08	65.07	64.08	64.57	58667
2017-09-27	64.42	66.28	63.82	66.12	73637
2017-09-28	66.06	67.28	64.90	66.89	47802
2017-09-29	67.14	67.77	66.91	67.31	61360
2017-10-02	67.30	68.37	66.98	67.90	44460
2017-10-03	68.21	68.21	66.64	67.97	34326
2017-10-04	67.57	68.28	67.03	68.00	37122
2017-10-05	68.19	68.32	67.26	67.38	31817
2017-10-06	67.40	67.89	66.78	67.13	30446
2017-10-09	67.22	67.67	66.50	66.62	35459
2017-10-10	67.01	67.15	66.55	67.00	43159
2017-10-11	67.44	67.98	66.83	67.03	25730
2017-10-12	67.02	67.67	66.92	67.37	44773
2017-10-13	67.36	67.97	66.62	67.03	38306
2017-10-16	67.25	68.48	67.00	67.87	33003
2017-10-17	67.57	68.43	67.26	67.48	50718
2017-10-18	67.48	68.10	67.21	67.55	36146
2017-10-19	67.54	67.61	66.92	67.08	35624
2017-10-20	67.53	67.53	67.01	67.11	30003
2017-10-23	67.08	67.72	66.84	67.22	59358
2017-10-24	67.12	68.29	67.12	67.71	40544
2017-10-25	67.54	69.25	67.23	68.86	73998
2017-10-26	68.97	70.35	68.55	68.97	26105
2017-10-27	68.88	69.25	67.87	68.32	63247
2017-10-30	68.12	68.31	66.47	67.40	100763
2017-10-31	63.44	63.44	58.37	58.85	410264
2017-11-01	59.00	61.19	58.65	59.27	211800
2017-11-02	59.03	59.39	58.45	58.59	100286
2017-11-03	58.70	59.54	57.26	58.02	97528
2017-11-06	58.22	58.39	56.48	56.70	67244
2017-11-07	56.75	57.00	55.10	55.61	86463
2017-11-08	55.38	57.09	55.38	57.03	95764
2017-11-09	56.84	58.10	55.95	57.74	73068
2017-11-10	57.73	58.76	57.05	57.20	74507
2017-11-13	57.19	57.91	56.55	57.33	88275
2017-11-14	57.32	58.58	56.62	58.27	52182
2017-11-15	58.04	58.35	57.01	57.23	125100
2017-11-16	58.04	60.24	57.26	59.80	84792
2017-11-17	59.54	60.32	59.54	59.61	111132
2017-11-20	59.55	60.26	57.13	59.46	121346
2017-11-21	59.47	60.16	58.83	59.00	74494
2017-11-22	59.01	59.41	58.00	58.63	56014
2017-11-24	58.56	59.53	57.18	59.29	30558
2017-11-27	59.30	59.64	58.56	58.89	86122
2017-11-28	58.90	59.33	58.38	58.74	183137
2017-11-29	59.06	61.79	59.06	61.17	101279
2017-11-30	60.75	61.79	60.23	60.42	71563
2017-12-01	60.21	61.98	57.96	61.62	108499
2017-12-04	62.18	64.50	61.07	62.47	86919
2017-12-05	62.76	63.79	61.22	61.42	67773
2017-12-06	61.41	62.36	60.60	60.80	71842
2017-12-07	60.80	62.13	60.65	60.88	71982
2017-12-08	60.86	62.72	60.86	61.74	197069
2017-12-11	61.89	62.29	61.15	61.99	77768
2017-12-12	62.00	62.50	61.52	61.67	43433
2017-12-13	61.96	62.98	61.05	62.48	69534
2017-12-14	62.30	62.77	61.47	61.85	43937
2017-12-15	62.00	63.51	61.59	62.52	210925
2017-12-18	63.01	64.73	63.01	63.95	49285
2017-12-19	64.22	64.87	62.98	63.42	50011
2017-12-20	64.68	64.68	63.00	63.96	32506
2017-12-21	64.33	64.49	63.59	63.72	50962
2017-12-22	63.71	64.20	63.00	63.24	47169
2017-12-26	63.33	64.17	63.29	63.42	36339
2017-12-27	63.59	64.09	63.34	63.47	34254
2017-12-28	63.20	64.17	63.00	63.90	29182
2017-12-29	63.91	64.97	63.09	63.25	65103
2018-01-02	63.57	64.84	63.20	63.67	58954
2018-01-03	63.44	64.42	62.44	63.35	70297
2018-01-04	64.75	64.75	62.22	63.27	56094
2018-01-05	63.47	63.61	62.88	63.35	43013
2018-01-08	63.06	63.76	62.55	62.81	57259
2018-01-09	62.80	63.66	62.35	63.13	55079
2018-01-10	62.74	63.10	61.89	62.05	81351
2018-01-11	62.34	63.96	62.34	63.32	88241
2018-01-12	63.21	63.91	62.13	62.39	108219
2018-01-16	62.62	63.59	62.05	62.21	72594
2018-01-17	62.60	64.70	62.28	63.50	79550
2018-01-18	63.05	63.55	62.56	62.95	56560
2018-01-19	62.78	65.89	62.78	65.64	89678
2018-01-22	65.02	67.36	65.02	66.37	195310
2018-01-23	66.71	66.83	64.67	64.67	91984
2018-01-24	64.98	64.98	63.66	63.88	47162
2018-01-25	64.22	65.44	63.46	64.43	141247
2018-01-26	64.44	64.44	62.87	63.83	38487
2018-01-29	63.57	64.30	62.82	63.60	39527
2018-01-30	63.28	63.94	62.41	63.33	63448
2018-01-31	63.32	63.40	62.19	62.62	69667
2018-02-01	62.58	62.96	61.61	62.19	82126
2018-02-02	62.00	62.32	60.60	60.67	42994
2018-02-05	60.54	61.95	58.37	58.57	42080
2018-02-06	56.80	59.92	54.32	57.39	224601
2018-02-07	57.27	60.47	57.04	59.71	139855
2018-02-08	59.65	60.96	58.60	59.16	86392
2018-02-09	59.89	60.80	58.59	60.29	71573
2018-02-12	60.45	60.76	58.96	59.42	56450
2018-02-13	59.21	59.96	58.30	59.48	64470
2018-02-14	59.01	60.37	58.71	59.49	61553
2018-02-15	59.73	60.52	59.01	59.94	74583
2018-02-16	59.53	60.24	59.01	59.32	76591
2018-02-20	58.83	59.50	57.82	58.18	73765
2018-02-21	58.34	59.69	58.16	58.84	71272
2018-02-22	58.87	58.87	57.65	57.95	34603
2018-02-23	58.18	58.68	57.55	58.09	39743
2018-02-26	58.11	58.98	57.57	58.68	27563
2018-02-27	58.67	59.45	58.35	58.54	58806
2018-02-28	58.62	59.52	57.65	57.74	55737
2018-03-01	57.75	58.92	56.60	57.45	42518
2018-03-02	57.01	58.60	57.01	57.96	39815
2018-03-05	58.19	58.75	57.97	58.20	55797
2018-03-06	58.20	60.72	57.96	60.38	70188
2018-03-07	59.78	60.37	58.78	59.33	48792
2018-03-08	59.02	59.92	58.63	58.86	47236
2018-03-09	59.02	59.53	58.26	58.73	151765
2018-03-12	58.73	59.91	58.73	59.38	47227
2018-03-13	59.51	59.86	58.89	59.32	34793
2018-03-14	59.40	59.86	58.73	58.95	37800
2018-03-15	58.96	59.10	57.81	58.40	93808
2018-03-16	58.24	59.43	58.24	58.87	170801
2018-03-19	58.73	58.73	57.53	57.99	39512
2018-03-20	57.99	58.15	56.63	57.66	65497
2018-03-21	57.75	59.22	57.27	58.59	87459
2018-03-22	58.45	59.20	57.82	57.91	74613
2018-03-23	58.19	59.24	57.15	57.21	105098
2018-03-26	57.74	59.15	56.53	57.47	58428
2018-03-27	57.53	58.25	57.08	57.52	45603
2018-03-28	57.63	59.25	57.63	58.59	70966
2018-03-29	58.75	59.24	57.62	57.87	33304
2018-04-02	57.88	58.18	56.29	56.81	47589
2018-04-03	57.47	57.71	56.55	57.28	38682
2018-04-04	56.51	58.44	56.37	57.98	53164
2018-04-05	57.78	58.22	57.50	57.72	37813
2018-04-06	57.57	58.38	57.32	57.51	26212
2018-04-09	57.84	58.93	57.52	57.86	79765
2018-04-10	58.19	58.66	57.53	58.28	56048
2018-04-11	58.57	58.77	58.06	58.40	59512
2018-04-12	58.87	58.87	58.15	58.40	15897
2018-04-13	58.52	58.65	57.65	58.33	28484
2018-04-16	58.54	58.83	58.00	58.36	53240
2018-04-17	58.59	58.73	58.05	58.50	45460
2018-04-18	58.49	58.88	58.23	58.68	34904
2018-04-19	58.49	58.82	58.10	58.21	30324
2018-04-20	57.97	58.58	56.69	56.88	53455
2018-04-23	56.89	57.98	56.07	57.16	60469
2018-04-24	57.05	57.87	56.55	57.56	44748
2018-04-25	57.59	58.59	57.59	58.36	26678
2018-04-26	58.48	58.49	57.73	58.49	29454
2018-04-27	58.50	58.50	57.78	57.98	23323
2018-04-30	58.15	58.15	56.56	56.89	25494
2018-05-01	56.84	56.93	55.55	56.75	29802
2018-05-02	56.71	56.74	55.82	56.03	55362
2018-05-03	56.03	56.70	55.33	56.17	92480
2018-05-04	57.22	62.74	57.22	62.73	203835
2018-05-07	62.74	62.74	59.53	60.41	104863
2018-05-08	60.42	61.88	59.82	61.84	89113
2018-05-09	61.96	64.03	61.32	63.41	99057
2018-05-10	63.48	63.48	62.24	62.98	173657
2018-05-11	63.08	64.38	63.08	63.42	58190
2018-05-14	63.74	64.43	63.02	64.38	80780
2018-05-15	64.23	65.97	64.18	65.14	58009
2018-05-16	65.29	66.46	64.88	65.89	57490
2018-05-17	65.84	67.53	65.84	66.55	104625
2018-05-18	66.98	67.10	65.94	66.69	48142
2018-05-21	66.95	67.92	66.84	67.21	38430
2018-05-22	67.15	67.78	66.17	66.68	46460
2018-05-23	66.60	68.67	66.08	68.35	44123
2018-05-24	68.21	68.82	67.72	68.32	59804
2018-05-25	68.42	69.18	67.84	68.40	32812
2018-05-29	68.32	69.02	67.88	68.60	55091
2018-05-30	68.98	69.78	68.51	69.18	71517
2018-05-31	69.09	69.33	67.63	67.82	57389
2018-06-01	67.98	68.94	67.17	68.08	73896
2018-06-04	68.32	69.73	67.32	69.39	80965
2018-06-05	69.38	70.91	69.32	70.80	52409
2018-06-06	70.79	71.10	70.28	70.89	45717
2018-06-07	70.68	70.68	69.15	69.56	34072
2018-06-08	69.56	70.26	68.25	68.61	51924
2018-06-11	68.89	70.11	68.89	70.04	34868
2018-06-12	70.35	71.07	69.32	70.97	52447
2018-06-13	70.70	71.43	69.01	70.61	39779
2018-06-14	70.55	71.99	70.36	71.80	42497
2018-06-15	71.42	73.42	71.42	72.44	71403
2018-06-18	72.41	73.33	71.58	73.20	39443
2018-06-19	72.94	73.60	72.40	73.58	41816
2018-06-20	73.43	73.96	71.85	72.50	60597
2018-06-21	72.51	74.99	71.86	74.84	74920
2018-06-22	75.00	75.67	73.86	75.53	132383
2018-06-25	75.29	75.95	73.36	75.90	75528
2018-06-26	75.82	77.76	75.03	75.29	116939
2018-06-27	75.58	76.44	73.83	74.07	91805
2018-06-28	74.08	76.51	74.08	75.66	76599
2018-06-29	75.83	75.83	74.14	74.45	45089
2018-07-02	74.16	75.62	73.75	75.61	54802
2018-07-03	75.58	76.94	75.58	76.67	18919
2018-07-05	76.79	77.40	76.47	77.28	63386
2018-07-06	77.35	77.84	76.67	77.74	37467
2018-07-09	77.69	77.69	75.27	75.46	48797
2018-07-10	75.46	75.72	74.79	75.49	45066
2018-07-11	75.39	76.99	75.39	75.98	43781
2018-07-12	76.11	77.21	75.55	76.76	50845
2018-07-13	76.77	77.44	76.48	77.13	26840
2018-07-16	77.18	77.61	76.05	76.37	43655
2018-07-17	76.40	77.41	76.40	76.69	62301
2018-07-18	76.69	76.92	75.80	76.62	78843
2018-07-19	76.50	77.82	76.50	77.29	46538
2018-07-20	77.08	78.41	77.08	78.00	26002
2018-07-23	78.50	78.74	76.96	77.08	53800
2018-07-24	77.10	77.81	76.62	76.69	51983
2018-07-25	76.68	77.50	76.42	77.50	59716
2018-07-26	77.72	78.37	76.83	78.09	46597
2018-07-27	78.09	78.29	77.52	77.99	28518
2018-07-30	78.10	78.10	77.06	77.50	37298
2018-07-31	77.56	77.89	76.77	76.87	72917
2018-08-01	76.87	77.80	76.01	77.80	82456
2018-08-02	75.86	77.58	75.38	77.58	94670
2018-08-03	77.25	79.37	76.64	79.01	87492
2018-08-06	78.40	78.87	76.90	78.40	66628
2018-08-07	78.25	78.87	77.06	78.41	34404
2018-08-08	78.61	78.83	77.01	77.27	36265
2018-08-09	77.95	77.95	76.71	77.13	36964
2018-08-10	76.91	78.05	76.20	77.07	27655
2018-08-13	76.91	76.93	75.42	76.56	91643
2018-08-14	76.52	77.88	76.15	77.05	171502
2018-08-15	76.91	77.00	75.96	76.17	103481
2018-08-16	76.45	77.21	75.97	76.15	58912
2018-08-17	76.22	77.40	74.93	76.92	109447
2018-08-20	77.14	78.99	77.13	78.48	72187
2018-08-21	78.49	78.49	77.30	77.67	46691
2018-08-22	77.65	78.81	76.55	78.74	82311
2018-08-23	75.74	75.81	70.08	72.72	199621
2018-08-24	72.68	74.10	72.68	73.14	71920
2018-08-27	73.08	73.35	71.03	71.21	115288
2018-08-28	71.20	71.63	68.90	69.50	76051
2018-08-29	69.50	71.07	69.40	71.03	53354
2018-08-30	71.00	72.44	70.61	72.06	77655
2018-08-31	72.07	73.67	71.62	73.07	61918
2018-09-04	72.88	73.12	71.66	72.51	48833
2018-09-05	72.36	73.96	72.11	73.36	51854
2018-09-06	73.27	73.27	71.63	72.92	81199
2018-09-07	72.15	73.62	72.10	73.27	54639
2018-09-10	73.50	74.15	73.14	73.41	41694
2018-09-11	73.40	73.52	71.76	72.13	54821
2018-09-12	72.15	73.28	71.66	72.71	36233
2018-09-13	72.67	72.90	71.87	72.78	31225
2018-09-14	72.89	73.42	72.24	72.99	39516
2018-09-17	72.99	73.23	71.89	72.01	42666
2018-09-18	72.05	73.00	71.72	72.66	65264
2018-09-19	72.64	72.64	71.80	72.02	56681
2018-09-20	72.05	72.93	71.93	72.69	43412
2018-09-21	72.49	72.64	71.67	71.67	141046
2018-09-24	71.84	72.35	71.50	71.60	59917
2018-09-25	71.78	72.05	71.29	71.31	27724
2018-09-26	71.30	71.69	70.44	70.67	43002
2018-09-27	70.95	71.53	70.71	71.05	58283
2018-09-28	71.04	71.92	70.96	71.38	82098
2018-10-01	71.45	71.45	70.28	70.88	54776
2018-10-02	70.94	71.27	68.35	68.51	53004
2018-10-03	68.68	69.70	67.54	67.89	36815
2018-10-04	68.03	68.03	66.65	67.25	73954
2018-10-05	67.43	69.17	67.43	68.90	97481
2018-10-08	68.89	71.24	68.89	70.62	84681
2018-10-09	70.50	70.86	69.50	69.84	66027
2018-10-10	69.64	71.52	68.90	68.95	56854
2018-10-11	68.94	69.44	67.00	68.16	78631
2018-10-12	68.73	68.73	67.15	68.34	41971
2018-10-15	68.12	69.58	67.53	69.05	36809
2018-10-16	69.16	71.30	68.11	70.53	57087
2018-10-17	70.35	71.26	69.40	70.58	25875
2018-10-18	70.57	71.50	67.86	69.62	35991
2018-10-19	69.60	70.81	69.53	70.53	27841
2018-10-22	70.52	71.99	70.50	71.48	33478
2018-10-23	70.95	72.43	70.82	71.84	22668
2018-10-24	71.02	72.43	70.75	71.45	37112
2018-10-25	71.45	72.45	66.15	71.67	30290
2018-10-26	71.05	72.60	70.24	71.05	57474
2018-10-29	71.47	73.86	69.64	73.41	38226
2018-10-30	73.57	75.12	73.31	73.94	52672
2018-10-31	66.58	69.36	57.53	63.06	182318
2018-11-01	63.40	64.88	62.37	62.87	143831
2018-11-02	63.19	64.36	62.60	63.90	107003
2018-11-05	63.21	65.79	63.14	63.68	70796
2018-11-06	63.60	65.05	63.31	64.80	62448
2018-11-07	64.85	65.42	63.43	64.80	58786
2018-11-08	64.84	65.84	63.61	65.05	36970
2018-11-09	65.04	65.72	63.79	64.63	63082
2018-11-12	64.53	65.63	64.02	64.68	46484
2018-11-13	64.67	64.67	63.46	63.92	37952
2018-11-14	64.04	64.94	63.11	63.30	57158
2018-11-15	63.22	64.17	62.28	63.72	46304
2018-11-16	63.06	64.33	63.06	63.66	46940
2018-11-19	63.79	64.14	62.62	63.19	36823
2018-11-20	63.07	63.41	61.79	62.22	54158
2018-11-21	61.96	63.60	61.34	61.79	40877
2018-11-23	61.78	62.92	61.51	61.97	15724
2018-11-26	61.96	62.99	60.00	60.01	71984
2018-11-27	60.01	60.49	59.40	60.21	50319
2018-11-28	60.22	61.92	59.97	61.18	62649
2018-11-29	61.46	62.61	60.90	61.43	42182
2018-11-30	61.44	62.69	61.44	62.22	58045
2018-12-03	62.55	62.55	61.00	62.51	61934
2018-12-04	62.67	63.51	61.95	62.47	89626
2018-12-06	62.46	62.60	60.93	61.88	72410
2018-12-07	61.99	62.67	61.03	62.21	62733
2018-12-10	62.20	62.95	59.77	61.99	67124
2018-12-11	62.28	63.27	61.98	62.55	76402
2018-12-12	63.34	64.06	62.06	62.39	53650
2018-12-13	62.41	63.66	61.43	62.09	42823
2018-12-14	62.01	62.91	61.92	62.21	60424
2018-12-17	62.09	63.00	60.22	61.10	89557
2018-12-18	61.11	61.29	59.69	60.16	56945
2018-12-19	60.27	61.03	58.32	58.54	89794
2018-12-20	58.41	59.45	56.93	57.97	65539
2018-12-21	57.80	63.58	56.18	57.91	207196
2018-12-24	57.92	58.80	55.90	56.27	47097
2018-12-26	56.58	57.37	54.71	56.60	56482
2018-12-27	56.38	56.95	55.04	56.58	47800
2018-12-28	56.57	57.20	55.95	56.38	32388
2018-12-31	56.39	56.39	55.08	55.66	75952
2019-01-02	55.20	57.10	53.12	54.98	46278
2019-01-03	54.90	56.15	54.30	55.51	41141
2019-01-04	55.71	58.54	55.71	58.09	63547
2019-01-07	58.79	59.15	58.00	58.88	48481
2019-01-08	59.48	59.64	58.53	58.97	30589
2019-01-09	59.31	59.74	57.91	59.25	39577
2019-01-10	59.24	61.84	58.80	61.54	92789
2019-01-11	61.43	61.90	60.33	61.32	54525
2019-01-14	60.86	61.47	60.80	60.97	34658
2019-01-15	61.28	61.68	60.65	61.62	23482
2019-01-16	61.33	62.71	61.33	62.06	29114
2019-01-17	62.06	62.99	62.06	62.52	49234
2019-01-18	62.58	64.57	62.45	63.25	36567
2019-01-22	63.05	63.05	62.04	62.88	35204
2019-01-23	62.88	64.13	62.74	63.78	50190
2019-01-24	63.78	63.78	62.26	63.12	37941
2019-01-25	63.25	64.13	62.46	62.64	65487
2019-01-28	62.41	64.41	62.19	63.90	79919
2019-01-29	63.90	64.67	63.47	63.91	38602
2019-01-30	63.98	64.77	63.26	64.60	50780
2019-01-31	65.49	69.84	64.06	68.25	125985
2019-02-01	68.17	68.17	66.03	66.72	69418
2019-02-04	66.69	68.38	65.67	67.94	44178
2019-02-05	68.46	69.39	67.28	68.93	50433
2019-02-06	69.28	69.79	68.33	69.29	48890
2019-02-07	69.03	69.23	68.03	68.10	30983
2019-02-08	68.10	69.17	67.07	69.08	51442
2019-02-11	69.10	70.32	68.23	70.15	38835
2019-02-12	70.14	71.40	69.95	70.92	33829
2019-02-13	70.93	71.92	70.59	70.95	34800
2019-02-14	70.94	71.20	69.99	70.04	59881
2019-02-15	70.34	71.61	70.34	70.92	43021
2019-02-19	70.90	71.91	70.37	71.09	40677
2019-02-20	71.09	72.01	71.09	71.33	40785
2019-02-21	71.34	71.41	70.20	70.85	32646
2019-02-22	70.65	70.65	68.35	70.36	30036
2019-02-25	70.60	70.60	69.41	69.45	35481
2019-02-26	69.16	69.16	68.34	68.59	22130
2019-02-27	68.24	69.66	67.99	69.18	28287
2019-02-28	69.01	69.79	68.69	69.48	50311
2019-03-01	69.56	70.43	68.25	68.72	20954
2019-03-04	68.73	70.02	67.85	68.46	34831
2019-03-05	68.44	69.10	67.97	68.01	30403
2019-03-06	68.03	68.81	67.04	67.55	38105
2019-03-07	67.78	68.76	67.20	67.65	39568
2019-03-08	67.67	68.52	67.46	67.93	32416
2019-03-11	67.94	69.20	67.06	68.60	34253
2019-03-12	68.72	69.00	67.92	68.05	35619
2019-03-13	68.69	68.75	67.32	67.72	37889
2019-03-14	68.26	68.90	68.12	68.49	27385
2019-03-15	68.56	69.30	68.09	69.23	84339
2019-03-18	69.23	70.34	68.67	70.07	44116
2019-03-19	70.07	70.87	69.10	70.07	49622
2019-03-20	69.53	70.88	68.33	69.45	34746
2019-03-21	69.71	71.92	69.71	70.80	57438
2019-03-22	70.72	72.23	69.28	69.30	41750
2019-03-25	69.47	70.84	69.22	70.41	34890
2019-03-26	71.38	71.38	70.23	70.56	22287
2019-03-27	70.50	71.44	70.14	70.99	36424
2019-03-28	71.40	71.84	70.74	71.37	23662
2019-03-29	71.34	71.99	70.15	71.87	63905
2019-04-01	71.95	71.97	70.23	71.01	83817
2019-04-02	70.98	71.10	69.72	70.60	39350
2019-04-03	70.55	70.55	69.86	69.93	38806
2019-04-04	70.21	70.81	69.96	70.39	25178
2019-04-05	70.05	71.27	69.97	71.17	19759
2019-04-08	70.80	71.92	70.79	71.67	23191
2019-04-09	71.47	72.02	71.18	71.18	29302
2019-04-10	71.21	72.35	70.83	71.65	34684
2019-04-11	71.54	72.03	70.44	70.95	19334
2019-04-12	71.11	72.50	70.92	71.81	40908
2019-04-15	71.89	72.49	71.47	71.89	20692
2019-04-16	71.81	72.19	71.45	71.90	26622
2019-04-17	71.83	72.76	70.50	70.90	25382
2019-04-18	70.81	71.41	70.52	70.76	29982
2019-04-22	70.73	72.16	69.54	69.85	38480
2019-04-23	69.76	71.35	69.22	69.91	22617
2019-04-24	70.74	71.00	69.77	70.95	15711
2019-04-25	70.39	71.26	69.39	70.58	36265
2019-04-26	70.60	71.44	70.60	71.01	13487
2019-04-29	70.91	72.63	70.91	72.47	29643
2019-04-30	72.28	73.21	72.02	72.11	52111
2019-05-01	72.14	73.28	71.39	73.28	106865
2019-05-02	73.41	83.40	73.41	82.28	158081
2019-05-03	80.05	83.57	79.32	80.12	98239
2019-05-06	78.87	80.19	78.60	79.35	97649
2019-05-07	78.45	79.25	78.00	78.66	63476
2019-05-08	77.71	78.97	77.53	77.63	56185
2019-05-09	77.35	78.27	77.05	77.49	32695
2019-05-10	77.10	78.52	75.83	78.26	55807
2019-05-13	77.40	77.67	75.86	77.05	87983
2019-05-14	77.06	77.88	76.33	77.27	49867
2019-05-15	77.25	78.92	76.66	77.87	78294
2019-05-16	78.06	80.06	77.98	78.32	34246
2019-05-17	78.10	79.46	77.76	77.85	46918
2019-05-20	77.74	78.43	77.10	77.62	34398
2019-05-21	77.90	78.92	77.35	77.50	33627
2019-05-22	77.24	78.54	77.12	78.18	47073
2019-05-23	77.61	78.69	77.09	77.31	43748
2019-05-24	77.42	79.58	77.04	77.68	47785
2019-05-28	78.50	78.64	75.13	75.89	73291
2019-05-29	75.38	77.30	74.78	76.27	53441
2019-05-30	79.55	79.55	75.44	76.93	42421
2019-05-31	76.11	76.93	75.48	76.65	71092
2019-06-03	76.72	77.20	75.27	76.33	59803
2019-06-04	76.57	77.89	76.04	77.05	106523
2019-06-05	77.32	78.67	76.89	78.41	40326
2019-06-06	78.34	79.34	77.33	79.10	59832
2019-06-07	79.11	80.38	79.11	80.00	40308
2019-06-10	79.84	81.00	78.51	79.79	74301
2019-06-11	79.87	80.34	78.48	79.62	73635
2019-06-12	79.64	82.23	79.64	81.68	75604
2019-06-13	82.47	82.47	80.26	80.57	43385
2019-06-14	80.40	80.40	78.36	79.40	36783
2019-06-17	79.98	80.07	77.88	78.75	55049
2019-06-18	78.68	79.00	77.48	77.78	44387
2019-06-19	77.34	78.90	77.34	78.90	22710
2019-06-20	79.31	80.75	78.42	79.43	49717
2019-06-21	79.06	79.89	78.43	79.38	72441
2019-06-24	79.07	80.25	78.99	79.27	51551
2019-06-25	79.70	79.88	78.24	78.98	42435
2019-06-26	78.91	79.53	78.01	78.30	41175
2019-06-27	78.11	79.54	77.45	79.40	39824
2019-06-28	79.50	80.41	79.21	79.69	119290
2019-07-01	79.61	80.86	78.35	79.71	62804
2019-07-02	79.83	80.81	79.18	79.45	70418
2019-07-03	79.59	80.99	79.59	80.26	68313
2019-07-05	80.26	81.00	79.13	80.64	70661
2019-07-08	80.70	81.25	80.32	81.25	80367
2019-07-09	81.26	81.88	80.87	81.46	86510
2019-07-10	81.51	81.97	78.59	78.78	84450
2019-07-11	79.28	81.13	78.62	80.69	69450
2019-07-12	81.00	81.01	79.56	80.81	89095
2019-07-15	81.17	81.49	80.02	80.67	69848
2019-07-16	80.40	81.43	80.40	80.62	81315
2019-07-17	80.85	81.38	80.62	81.10	88904
2019-07-18	81.37	85.52	80.80	85.33	132459
2019-07-19	85.05	86.43	85.05	85.23	59376
2019-07-22	85.35	86.06	83.84	84.62	28122
2019-07-23	84.99	85.04	83.66	84.24	45882
2019-07-24	84.24	85.91	84.24	85.55	39399
2019-07-25	85.27	85.27	83.52	84.19	38533
2019-07-26	84.39	85.60	83.95	85.49	44232
2019-07-29	85.48	85.71	84.19	85.44	52377
2019-07-30	85.44	87.96	85.01	87.45	88664
2019-07-31	87.39	88.70	86.00	86.91	78095
2019-08-01	87.05	88.66	85.87	86.12	58757
2019-08-02	85.99	87.46	85.19	86.69	52103
2019-08-05	83.71	83.89	80.32	81.14	62616
2019-08-06	81.01	81.22	79.91	80.87	46021
2019-08-07	79.88	80.76	78.87	79.80	101742
2019-08-08	79.98	80.60	79.04	80.36	67017
2019-08-09	80.20	80.85	77.50	79.61	37466
2019-08-12	79.56	80.03	78.51	79.25	65922
2019-08-13	79.24	81.20	79.24	81.09	42084
2019-08-14	80.03	80.72	78.88	79.46	59032
2019-08-15	79.81	80.67	79.25	80.31	71987
2019-08-16	80.90	81.74	80.49	80.89	66230
2019-08-19	81.29	81.79	80.36	80.94	82392
2019-08-20	81.05	81.67	79.99	80.73	77508
2019-08-21	81.12	81.54	79.60	80.32	76444
2019-08-22	85.24	88.64	83.13	88.22	367067
2019-08-23	88.00	89.88	85.71	86.19	208046
2019-08-26	86.25	88.96	85.05	88.95	192280
2019-08-27	89.31	89.76	87.32	89.27	147132
2019-08-28	89.65	93.13	88.99	92.65	151900
2019-08-29	93.47	94.16	92.25	92.68	78295
2019-08-30	92.97	93.54	92.48	92.60	61805
2019-09-03	92.59	94.12	91.70	93.44	145484
2019-09-04	93.99	94.84	92.78	94.26	107178
2019-09-05	94.78	96.88	94.23	95.52	162713
2019-09-06	95.57	96.30	94.39	94.54	79884
2019-09-09	94.54	94.90	93.50	93.97	112849
2019-09-10	93.75	94.28	92.17	92.85	184803
2019-09-11	92.63	95.63	92.63	94.40	115697
2019-09-12	94.66	95.78	93.96	94.60	145550
2019-09-13	94.59	94.98	93.53	94.77	98997
2019-09-16	94.53	96.33	94.32	95.59	111532
2019-09-17	95.79	96.34	94.77	95.18	104015
2019-09-18	95.16	95.50	93.44	94.35	102495
2019-09-19	94.45	94.81	93.69	94.22	101558
2019-09-20	94.52	95.00	93.55	93.76	105702
2019-09-23	93.66	94.57	93.16	93.77	62227
2019-09-24	94.17	95.64	93.72	95.19	83865
2019-09-25	95.08	97.03	95.08	95.87	102746
2019-09-26	96.38	97.25	96.27	96.28	68960
2019-09-27	95.98	97.75	95.26	97.53	81295
2019-09-30	97.99	99.85	96.49	96.60	206013
2019-10-01	97.16	98.77	96.58	97.07	157762
2019-10-02	96.49	98.37	95.60	98.00	159758
2019-10-03	97.49	98.24	96.37	96.59	133973
2019-10-04	96.57	97.27	95.23	95.78	69369
2019-10-07	95.44	95.81	94.44	94.81	93327
2019-10-08	94.81	95.06	93.31	94.27	72571
2019-10-09	94.66	94.82	92.72	92.78	64635
2019-10-10	92.75	93.31	92.32	92.90	56402
2019-10-11	93.44	94.09	92.35	92.66	71274
2019-10-14	92.28	95.28	91.68	93.13	85358
2019-10-15	93.66	94.74	93.36	93.52	47620
2019-10-16	93.48	94.98	93.48	94.63	65442
2019-10-17	94.75	96.97	94.60	96.96	93071
2019-10-18	96.82	96.82	94.29	94.93	95428
2019-10-21	95.46	95.81	94.72	95.00	82481
2019-10-22	95.57	96.20	95.00	95.75	54641
2019-10-23	95.40	96.52	94.57	95.48	63259
2019-10-24	95.27	95.56	94.39	95.05	64645
2019-10-25	94.81	94.81	92.58	93.06	79109
2019-10-28	93.37	94.34	92.31	92.48	106077
2019-10-29	99.72	104.59	97.51	101.96	175509
2019-10-30	102.32	105.92	101.97	104.98	105878
2019-10-31	105.68	107.86	105.15	106.12	126411
2019-11-01	106.00	106.13	103.40	104.90	86592
2019-11-04	104.77	105.23	102.69	102.94	97695
2019-11-05	103.12	103.16	102.07	102.79	96402
2019-11-06	102.93	104.01	102.32	102.42	68071
2019-11-07	102.58	102.75	101.36	102.26	103412
2019-11-08	102.28	102.71	100.43	101.60	87433
2019-11-11	100.92	101.00	98.88	99.83	82083
2019-11-12	100.10	101.42	98.88	100.25	56801
2019-11-13	100.35	100.92	99.44	100.37	37339
2019-11-14	99.99	100.71	99.51	99.94	111941
2019-11-15	100.30	101.21	99.73	100.77	54379
2019-11-18	100.92	102.31	100.92	102.06	37359
2019-11-19	102.64	103.87	102.32	102.46	78180
2019-11-20	102.38	103.45	101.56	101.79	52606
2019-11-21	101.51	101.51	99.74	100.17	44012
2019-11-22	100.25	101.72	98.76	100.71	46890
2019-11-25	98.51	100.48	98.05	99.44	48720
2019-11-26	99.44	100.60	99.28	99.67	79889
2019-11-27	99.71	100.26	98.43	98.84	83574
2019-11-29	98.79	98.79	97.00	97.74	26628
2019-12-02	97.73	98.49	96.95	97.70	83168
2019-12-03	97.66	98.68	97.19	98.34	103033
2019-12-04	98.47	99.63	97.76	97.84	60589
2019-12-05	97.72	98.53	97.52	97.97	67599
2019-12-06	98.03	98.59	97.67	98.02	136972
2019-12-09	97.99	98.56	97.50	98.40	88697
2019-12-10	98.04	98.84	96.96	97.35	124287
2019-12-11	97.53	97.53	95.25	95.49	114085
2019-12-12	95.39	96.09	93.52	93.57	69400
2019-12-13	93.09	94.04	92.22	92.48	54666
2019-12-16	92.38	92.97	91.07	91.94	74768
2019-12-17	91.43	92.12	91.16	91.79	114148
2019-12-18	92.11	94.04	91.73	93.01	103096
2019-12-19	93.04	93.99	92.28	93.60	61215
2019-12-20	93.40	93.99	92.51	93.65	248736
2019-12-23	93.65	93.93	92.17	93.76	54543
2019-12-24	93.78	94.20	93.46	93.57	12052
2019-12-26	93.53	93.78	91.59	91.65	62694
2019-12-27	92.11	92.11	90.53	91.48	41000
2019-12-30	91.52	92.04	90.58	91.62	85393
2019-12-31	91.69	92.78	91.01	91.28	106134
2020-01-02	91.30	91.62	88.99	89.01	52460
2020-01-03	88.18	90.58	87.34	89.49	104375
2020-01-06	89.30	90.14	88.64	89.00	69975
2020-01-07	88.88	90.13	88.43	88.91	53886
2020-01-08	88.64	89.72	88.34	88.76	80217
2020-01-09	88.95	89.78	88.10	88.83	138216
2020-01-10	89.00	89.60	87.59	87.62	92818
2020-01-13	87.92	88.97	87.75	88.77	117673
2020-01-14	88.49	89.83	87.88	88.02	70083
2020-01-15	87.93	89.54	87.85	89.26	97889
2020-01-16	89.46	90.80	88.91	89.73	80431
2020-01-17	89.92	90.78	89.39	90.49	67017
2020-01-21	90.25	90.89	89.79	90.32	65164
2020-01-22	90.41	90.41	86.67	86.72	66233
2020-01-23	86.80	87.87	86.44	87.58	109918
2020-01-24	87.81	87.81	85.69	86.42	49690
2020-01-27	85.80	86.26	84.87	84.94	68322
2020-01-28	84.99	85.01	83.58	83.88	86228
2020-01-29	84.04	84.15	82.55	83.64	64979
2020-01-30	87.44	94.30	86.02	87.20	177039
2020-01-31	87.57	88.31	83.94	84.30	95187
2020-02-03	84.64	84.64	81.02	81.19	97255
2020-02-04	81.63	82.29	81.09	81.20	119404
2020-02-05	81.63	81.63	79.62	79.73	87197
2020-02-06	79.49	80.39	79.07	79.16	97075
2020-02-07	79.04	79.53	77.13	77.18	41405
2020-02-10	77.25	78.47	76.38	77.70	207107
2020-02-11	77.81	80.88	77.81	79.74	89030
2020-02-12	79.74	80.48	78.73	78.75	58870
2020-02-13	78.72	79.41	78.02	79.34	37138
2020-02-14	79.11	80.89	79.11	79.99	81705
2020-02-18	79.96	80.30	78.44	78.66	41279
2020-02-19	78.55	80.08	78.26	79.25	32715
2020-02-20	79.25	79.59	78.57	79.27	77649
2020-02-21	79.31	79.98	78.87	79.18	28162
2020-02-24	78.27	78.56	77.07	77.97	28595
2020-02-25	78.03	78.04	75.14	75.81	53540
2020-02-26	76.03	77.13	74.33	74.97	98655
2020-02-27	74.18	76.10	73.74	75.05	93346
2020-02-28	73.69	73.95	67.07	70.19	353648
2020-03-02	72.51	75.55	71.38	75.25	100927
2020-03-03	74.92	78.33	74.92	77.01	97810
2020-03-04	77.92	78.48	76.64	78.25	83054
2020-03-05	77.56	78.27	76.39	77.05	65225
2020-03-06	75.88	78.40	75.37	78.24	63066
2020-03-09	75.81	77.81	72.40	73.32	145234
2020-03-10	74.19	74.64	71.10	72.99	137782
2020-03-11	71.97	73.19	69.74	72.52	95495
2020-03-12	70.35	70.35	66.35	69.04	175558
2020-03-13	72.09	74.32	69.10	74.00	130808
2020-03-16	68.20	73.37	68.20	71.34	128085
2020-03-17	71.45	77.56	71.38	76.37	101949
2020-03-18	72.21	74.15	67.47	71.86	102598
2020-03-19	71.54	74.69	68.18	73.90	139847
2020-03-20	73.94	76.12	70.71	75.04	108926
2020-03-23	75.00	76.21	72.27	75.46	121184
2020-03-24	78.15	79.67	73.46	77.70	91457
2020-03-25	78.47	78.49	74.68	74.95	163946
2020-03-26	75.22	79.24	75.22	76.99	83325
2020-03-27	74.70	77.76	73.21	75.10	96986
2020-03-30	76.09	84.98	76.09	84.79	89316
2020-03-31	85.43	89.47	84.65	89.40	178539
2020-04-01	88.88	89.60	80.88	81.09	98182
2020-04-02	80.23	83.88	79.84	81.82	60854
2020-04-03	81.00	84.93	80.75	84.23	82498
2020-04-06	86.58	88.78	84.25	88.33	83507
2020-04-07	90.36	90.36	83.83	86.34	138315
2020-04-08	86.41	87.81	81.11	82.75	187697
2020-04-09	83.24	85.22	82.78	84.22	102264
2020-04-13	84.22	84.41	82.16	82.59	42918
2020-04-14	84.44	84.99	82.91	83.97	77380
2020-04-15	83.00	85.17	83.00	83.81	53189
2020-04-16	84.59	87.29	84.01	87.28	64860
2020-04-17	89.80	90.00	87.65	87.66	82964
2020-04-20	85.94	88.54	85.94	87.69	50446
2020-04-21	86.90	89.09	85.61	86.47	68838
2020-04-22	87.95	88.18	85.98	86.25	65010
2020-04-23	86.54	86.92	83.01	83.96	71707
2020-04-24	84.89	85.07	82.50	83.11	58082
2020-04-27	83.83	85.41	82.86	83.95	85033
2020-04-28	85.31	87.04	84.23	85.09	102247
2020-04-29	86.95	86.95	83.10	84.79	116578
2020-04-30	85.20	86.73	78.02	82.13	137716
2020-05-01	81.31	83.19	80.36	83.03	78996
2020-05-04	83.55	86.95	82.00	86.20	133657
2020-05-05	86.82	89.76	86.82	88.15	136048
2020-05-06	88.80	90.02	86.32	87.02	78402
2020-05-07	88.22	89.26	86.97	87.71	99722
2020-05-08	88.54	90.65	88.54	89.74	60635
2020-05-11	89.15	91.04	88.45	88.75	69532
2020-05-12	89.02	91.04	87.74	90.06	89939
2020-05-13	89.79	90.30	85.71	86.08	78393
2020-05-14	85.64	85.95	82.10	82.69	62300
2020-05-15	82.45	83.65	81.68	81.96	281298
2020-05-18	82.95	86.93	82.12	86.41	92894
2020-05-19	86.56	88.66	84.43	84.51	62161
2020-05-20	85.06	85.41	83.72	84.02	47377
2020-05-21	83.98	85.03	83.13	84.62	45849
2020-05-22	84.33	85.90	84.33	85.59	37533
2020-05-26	86.60	86.60	85.06	85.55	42299
2020-05-27	85.66	87.28	84.75	87.28	59935
2020-05-28	87.20	88.94	86.06	86.10	51667
2020-05-29	86.05	87.32	84.51	86.94	58526
2020-06-01	86.82	88.11	85.20	85.20	83156
2020-06-02	85.16	87.25	83.54	84.11	59197
2020-06-03	84.95	85.73	83.20	83.20	51182
2020-06-04	82.84	85.63	82.84	85.02	45470
2020-06-05	86.02	87.26	85.39	86.15	56349
2020-06-08	86.67	88.87	86.25	88.33	48999
2020-06-09	87.58	88.03	85.52	85.81	43168
2020-06-10	84.88	86.76	83.65	84.39	62857
2020-06-11	82.96	84.14	82.32	82.54	52456
2020-06-12	84.07	84.13	81.78	82.34	88855
2020-06-15	81.69	85.38	81.21	84.67	66453
2020-06-16	85.98	85.98	83.99	84.18	82715
2020-06-17	84.62	84.69	83.05	83.89	64191
2020-06-18	83.47	84.08	82.55	83.19	40477
2020-06-19	83.77	83.77	82.29	82.29	94296
2020-06-22	82.09	83.25	81.68	82.90	54371
2020-06-23	83.39	83.39	81.81	82.53	60859
2020-06-24	82.16	83.13	81.64	82.09	67266
2020-06-25	82.05	82.81	81.33	82.62	85991
2020-06-26	82.45	83.24	81.49	81.90	158747
2020-06-29	82.38	83.62	82.07	83.43	61161
2020-06-30	82.96	85.50	82.96	85.33	144841
2020-07-01	85.51	85.66	83.93	84.27	44181
2020-07-02	84.99	85.78	84.03	84.43	31369
2020-07-06	85.35	85.73	83.78	83.93	50380
2020-07-07	83.61	84.95	83.04	83.80	48864
2020-07-08	84.28	84.28	82.52	83.25	37431
2020-07-09	83.28	83.28	81.12	81.97	52470
2020-07-10	81.56	87.64	81.56	86.90	77970
2020-07-13	87.82	88.20	86.71	87.82	47626
2020-07-14	88.00	90.87	88.00	89.97	63718
2020-07-15	90.64	92.51	89.90	89.90	49217
2020-07-16	89.84	90.85	88.78	88.93	61983
2020-07-17	88.98	89.30	88.22	88.32	39894
2020-07-20	88.31	88.31	86.22	86.94	35470
2020-07-21	87.56	91.10	87.56	89.82	64452
2020-07-22	89.38	89.53	86.44	87.42	35095
2020-07-23	87.63	88.17	87.34	87.59	43272
2020-07-24	87.61	87.61	85.51	86.04	54987
2020-07-27	86.17	88.05	85.90	87.87	94145
2020-07-28	87.84	89.58	87.49	88.44	53167
2020-07-29	88.69	90.16	87.79	88.78	56485
2020-07-30	88.09	88.30	86.81	87.93	41076
2020-07-31	87.97	88.76	86.41	88.17	70719
2020-08-03	88.42	89.36	88.17	89.33	54227
2020-08-04	89.25	91.13	88.53	90.76	65217
2020-08-05	91.33	92.37	90.59	91.25	86532
2020-08-06	88.54	88.93	86.53	87.21	87145
2020-08-07	87.21	89.47	87.21	89.24	50976
2020-08-10	88.97	91.63	88.78	90.90	82934
2020-08-11	91.36	91.36	89.07	89.46	51899
2020-08-12	90.20	91.20	90.06	90.80	56156
2020-08-13	90.62	91.17	90.01	90.01	27394
2020-08-14	89.60	90.38	89.08	89.29	42151
2020-08-17	89.17	90.66	89.17	89.56	28623
2020-08-18	89.47	90.46	88.39	90.33	37646
2020-08-19	90.58	91.35	90.11	90.14	42326
2020-08-20	88.25	89.23	81.01	81.67	100362
2020-08-21	83.06	85.16	82.77	83.36	109887
2020-08-24	83.69	84.00	81.46	83.54	62034
2020-08-25	83.44	83.81	82.38	82.67	41329
2020-08-26	82.16	83.32	80.46	80.58	46470
2020-08-27	80.98	81.49	80.20	80.70	52064
2020-08-28	80.78	81.45	79.60	81.16	87670
2020-08-31	81.10	81.10	79.54	79.64	61949
2020-09-01	79.65	79.75	77.68	78.90	97812
2020-09-02	78.74	80.53	78.73	80.46	57299
2020-09-03	80.61	80.70	78.59	79.34	61668
2020-09-04	81.60	82.11	79.44	80.70	84749
2020-09-08	80.65	80.65	78.16	78.48	62760
2020-09-09	78.70	79.37	76.01	77.02	108310
2020-09-10	76.74	77.41	76.39	76.92	63593
2020-09-11	77.19	77.20	75.92	76.68	39977
2020-09-14	76.94	78.72	76.11	76.33	54006
2020-09-15	76.66	77.12	76.21	76.46	52781
2020-09-16	76.28	76.75	75.47	75.62	80925
2020-09-17	75.11	75.61	74.44	75.41	68887
2020-09-18	76.19	76.49	75.28	75.63	230485
2020-09-21	74.99	75.50	72.75	74.49	82043
2020-09-22	74.88	75.01	73.66	74.16	63958
2020-09-23	74.18	75.39	71.56	71.56	87660
2020-09-24	71.76	74.67	71.50	73.80	57450
2020-09-25	73.26	74.99	73.26	74.06	34726
2020-09-28	74.46	75.37	74.46	74.84	61543
2020-09-29	75.05	75.39	74.56	75.10	28004
2020-09-30	75.58	76.22	74.90	75.38	45421
2020-10-01	75.35	76.47	75.01	75.55	47154
2020-10-02	74.92	76.43	73.78	75.79	51603
2020-10-05	75.98	76.82	75.91	76.48	31689
2020-10-06	76.98	77.78	76.25	76.67	55642
2020-10-07	77.04	77.04	75.83	76.13	42968
2020-10-08	76.55	77.68	76.10	76.65	50781
2020-10-09	76.75	77.43	76.23	76.89	36330
2020-10-12	77.01	77.81	76.96	77.24	32559
2020-10-13	76.85	77.18	76.00	76.66	52306
2020-10-14	76.45	76.58	75.57	75.61	31836
2020-10-15	75.50	76.95	74.87	76.33	39601
2020-10-16	76.09	77.00	75.79	76.50	42656
2020-10-19	76.89	77.23	75.75	75.92	60843
2020-10-20	76.02	76.02	75.00	75.46	30064
2020-10-21	75.34	76.16	75.31	76.01	44201
2020-10-22	76.39	76.94	75.71	76.25	43192
2020-10-23	76.73	76.93	76.05	76.36	34463
2020-10-26	75.88	76.77	74.84	75.20	49254
2020-10-27	77.90	77.96	74.51	74.59	42179
2020-10-28	74.02	74.98	72.23	72.39	50770
2020-10-29	72.13	74.00	71.00	73.50	65788
2020-10-30	73.35	73.86	72.38	72.76	33885
2020-11-02	73.50	74.07	72.49	73.09	47079
2020-11-03	73.62	75.28	73.62	75.03	47792
2020-11-04	75.00	75.62	73.75	74.49	29473
2020-11-05	74.79	75.92	74.14	74.55	34536
2020-11-06	74.85	75.90	73.84	74.15	45112
2020-11-09	78.18	78.18	74.86	74.86	59343
2020-11-10	75.03	77.38	74.86	76.12	74281
2020-11-11	76.05	77.02	75.31	76.74	43923
2020-11-12	76.65	76.81	74.51	75.99	37034
2020-11-13	76.13	77.13	75.04	76.59	34659
2020-11-16	77.74	77.74	76.69	77.55	49887
2020-11-17	77.50	77.73	75.61	76.22	71374
2020-11-18	76.76	77.58	75.51	76.25	49763
2020-11-19	75.89	75.90	74.70	75.72	45621
2020-11-20	75.07	75.99	74.74	75.65	84766
2020-11-23	75.54	75.85	74.62	75.21	57205
2020-11-24	76.00	77.12	75.28	76.21	57268
2020-11-25	76.32	76.32	74.63	74.63	53767
2020-11-27	74.70	75.11	73.28	74.87	22543
2020-11-30	74.35	75.09	73.21	74.21	69501
2020-12-01	74.81	74.81	73.63	74.65	59587
2020-12-02	74.20	74.46	73.33	73.59	39859
2020-12-03	73.80	74.97	73.59	74.64	38575
2020-12-04	74.29	76.42	74.29	76.25	43710
2020-12-07	75.94	76.67	73.56	76.14	49469
2020-12-08	76.16	77.13	75.26	76.46	44741
2020-12-09	76.55	76.98	75.88	76.83	32333
2020-12-10	76.29	76.79	75.46	76.12	58170
2020-12-11	75.94	77.08	75.94	76.96	31261
2020-12-14	77.50	78.55	76.69	76.93	68920
2020-12-15	77.46	78.37	77.18	78.13	62040
2020-12-16	78.31	79.42	77.51	78.49	69118
2020-12-17	78.85	79.55	78.05	78.33	56557
2020-12-18	78.55	78.94	77.19	77.76	381352
2020-12-21	77.18	77.40	75.02	75.71	50296
2020-12-22	75.54	76.59	74.97	75.37	49482
2020-12-23	75.61	76.84	74.86	76.66	61572
2020-12-24	77.24	78.95	76.90	78.63	36584
2020-12-28	79.21	79.94	78.37	79.66	38737
2020-12-29	79.59	79.59	78.41	79.23	41746
2020-12-30	79.48	79.48	78.53	78.90	22936
2020-12-31	78.90	79.09	77.72	78.86	29432
2021-01-04	79.31	80.47	79.08	80.22	64386
2021-01-05	79.93	81.16	79.52	80.78	42350
2021-01-06	81.04	83.72	81.04	82.59	65066
2021-01-07	82.76	83.86	79.02	83.32	35966
2021-01-08	83.31	84.14	80.98	82.33	36381
2021-01-11	81.59	82.02	80.32	80.70	36047
2021-01-12	80.83	81.21	79.60	79.81	28209
2021-01-13	79.87	80.73	79.47	79.56	24576
2021-01-14	79.59	80.44	79.48	80.23	34034
2021-01-15	79.97	80.69	79.64	79.64	31258
2021-01-19	80.37	80.72	79.02	79.08	70297
2021-01-20	79.26	79.40	77.81	78.66	129324
2021-01-21	79.03	80.27	78.44	78.66	65729
2021-01-22	78.32	79.21	77.94	78.47	87703
2021-01-25	78.33	80.91	78.33	80.81	108477
2021-01-26	81.49	81.49	80.50	81.27	109761
2021-01-27	80.50	82.18	77.52	78.57	88851
2021-01-28	82.29	86.82	79.02	82.86	102579
2021-01-29	83.00	83.00	80.01	80.43	79722
2021-02-01	80.57	82.48	80.27	82.15	63499
2021-02-02	82.68	84.13	81.25	83.94	67657
2021-02-03	84.15	84.15	82.52	83.47	74285
2021-02-04	83.79	86.23	83.65	86.00	96030
2021-02-05	86.66	86.88	84.93	86.88	60284
2021-02-08	86.89	89.29	86.89	88.75	77696
2021-02-09	88.91	90.76	88.80	89.83	55409
2021-02-10	90.08	91.16	89.16	91.13	56569
2021-02-11	90.91	93.40	90.70	93.37	83864
2021-02-12	93.46	93.46	90.17	90.97	42344
2021-02-16	91.49	93.00	89.48	90.43	46151
2021-02-17	90.18	91.57	90.01	90.97	43783
2021-02-18	91.09	92.40	91.09	91.76	45414
2021-02-19	91.81	92.07	89.52	90.08	65621
2021-02-22	90.53	92.13	88.92	92.13	49460
2021-02-23	91.95	93.45	90.01	90.70	65498
2021-02-24	90.51	92.25	90.46	92.14	62418
2021-02-25	88.94	90.23	87.32	87.44	81806
2021-02-26	88.20	88.20	86.46	86.46	67433
2021-03-01	86.54	89.08	86.54	88.34	52020
2021-03-02	88.27	88.27	86.41	86.59	45853
2021-03-03	86.64	88.94	86.06	88.10	46213
2021-03-04	88.36	90.00	86.98	87.56	52873
2021-03-05	88.40	90.25	86.62	89.92	66632
2021-03-08	90.09	91.18	89.06	91.05	68847
2021-03-09	91.23	91.88	89.70	90.14	61417
2021-03-10	90.48	91.53	89.80	91.43	66476
2021-03-11	91.20	91.27	89.89	90.84	48783
2021-03-12	90.81	92.00	90.13	91.62	52059
2021-03-15	91.32	91.90	90.09	91.90	41887
2021-03-16	92.14	92.36	90.74	91.40	29571
2021-03-17	91.78	91.78	89.14	89.62	47448
2021-03-18	89.82	90.88	88.97	89.52	40710
2021-03-19	89.95	91.14	89.04	90.12	102072
2021-03-22	89.75	91.02	88.44	88.70	61204
2021-03-23	88.40	89.94	88.07	89.14	50779
2021-03-24	89.03	89.80	87.82	87.82	29001
2021-03-25	87.54	89.74	87.00	89.10	52215
2021-03-26	89.99	90.96	89.01	90.69	37252
2021-03-29	90.54	91.93	90.54	91.21	48790
2021-03-30	91.41	91.93	90.94	91.53	44817
2021-03-31	91.38	91.38	89.55	90.37	49353
2021-04-01	90.08	90.71	88.92	90.42	44108
2021-04-05	90.67	91.62	90.63	91.45	27692
2021-04-06	91.13	91.95	90.37	90.73	26962
2021-04-07	90.60	90.60	89.39	89.81	31974
2021-04-08	89.70	90.73	89.02	90.48	25166
2021-04-09	90.49	90.51	89.05	89.98	24719
2021-04-12	90.07	91.12	90.07	90.58	22943
2021-04-13	90.75	91.74	89.93	91.17	25049
2021-04-14	91.32	91.61	90.58	91.57	20210
2021-04-15	91.43	91.77	90.84	91.41	22320
2021-04-16	91.93	93.10	91.12	92.65	21201
2021-04-19	92.90	92.90	91.27	92.19	24765
2021-04-20	91.60	92.55	90.95	92.37	37872
2021-04-21	92.52	93.78	91.62	93.27	29100
2021-04-22	93.77	93.98	92.07	92.20	19721
2021-04-23	92.60	93.81	91.36	92.78	39106
2021-04-26	93.25	93.84	88.89	89.68	39907
2021-04-27	89.81	89.87	87.95	88.89	30869
2021-04-28	88.66	90.49	86.96	88.17	48691
2021-04-29	89.02	91.19	87.08	89.54	35087
2021-04-30	88.93	89.74	87.02	87.90	55284
2021-05-03	88.49	92.07	88.49	91.31	60623
2021-05-04	91.35	91.35	90.11	90.35	21555
2021-05-05	90.21	90.98	88.93	90.52	16716
2021-05-06	90.90	91.94	90.82	91.10	27044
2021-05-07	91.00	92.50	90.23	91.34	17345
2021-05-10	91.79	92.15	90.67	91.17	30769
2021-05-11	90.77	91.73	90.10	90.57	17593
2021-05-12	90.20	91.91	89.29	90.13	24345
2021-05-13	89.87	93.52	89.87	92.98	30906
2021-05-14	93.03	93.03	91.76	92.79	21696
2021-05-17	92.16	92.43	90.28	90.83	23530
2021-05-18	90.85	92.34	89.55	90.79	29025
2021-05-19	90.46	92.08	89.75	91.85	25414
2021-05-20	91.74	92.69	91.33	92.55	17176
2021-05-21	93.11	93.43	91.31	91.82	43619
2021-05-24	92.09	92.17	91.04	91.87	19604
2021-05-25	91.71	91.89	90.45	91.30	27636
2021-05-26	91.29	92.63	90.57	91.92	29070
2021-05-27	92.24	92.56	92.00	92.00	25786
2021-05-28	92.34	93.58	91.54	93.31	25241
2021-06-01	93.30	94.49	90.21	94.42	40672
2021-06-02	94.97	94.97	92.28	93.04	27300
2021-06-03	92.94	93.34	91.11	91.79	29444
2021-06-04	91.80	92.70	91.01	92.02	17760
2021-06-07	92.18	92.36	91.53	92.19	21951
2021-06-08	92.29	92.79	91.57	91.75	15603
2021-06-09	91.53	91.53	90.02	90.38	29385
2021-06-10	90.80	91.56	90.75	90.96	21285
2021-06-11	91.13	91.75	90.56	91.40	20877
2021-06-14	91.41	93.19	91.15	92.09	27806
2021-06-15	92.39	92.95	91.11	92.29	31322
2021-06-16	92.02	92.73	91.40	92.28	32080
2021-06-17	92.17	93.82	91.07	92.55	39297
2021-06-18	92.58	92.58	89.31	89.32	75782
2021-06-21	89.88	90.53	89.13	89.84	20864
2021-06-22	91.41	91.41	88.87	89.29	23331
2021-06-23	89.19	89.19	87.31	87.97	34933
2021-06-24	87.26	88.40	87.03	88.40	21317
2021-06-25	88.62	88.90	87.57	88.15	159624
2021-06-28	87.74	88.55	87.28	87.73	28860
2021-06-29	87.84	88.04	87.10	87.83	21329
2021-06-30	87.99	89.07	87.99	88.57	27330
2021-07-01	88.92	88.92	87.32	88.57	20021
2021-07-02	88.77	88.77	87.31	87.59	19596
2021-07-06	87.68	87.68	85.45	86.65	23609
2021-07-07	86.30	87.05	85.54	86.41	39660
2021-07-08	85.11	86.84	85.04	86.49	36703
2021-07-09	87.79	91.43	87.79	89.63	51164
2021-07-12	91.21	91.21	88.00	88.61	21393
2021-07-13	88.61	89.25	87.35	87.80	34664
2021-07-14	88.31	89.32	88.31	88.69	20463
2021-07-15	88.56	90.21	88.56	89.92	20917
2021-07-16	90.01	92.50	90.01	91.92	51369
2021-07-19	91.57	92.00	90.09	90.95	26087
2021-07-20	92.18	93.74	91.43	92.04	60355
2021-07-21	92.67	92.92	91.28	91.40	23330
2021-07-22	91.29	91.29	90.20	90.59	20523
2021-07-23	91.66	91.87	90.94	91.44	18686
2021-07-26	91.32	92.90	91.32	91.76	20045
2021-07-27	91.96	92.73	91.01	91.64	21386
2021-07-28	91.52	91.98	90.60	91.95	61970
2021-07-29	92.15	92.26	91.54	91.96	18018
2021-07-30	92.07	92.78	91.70	92.36	26358
2021-08-02	92.56	93.34	91.78	91.78	40744
2021-08-03	92.23	93.30	91.92	92.46	73188
2021-08-04	92.00	92.70	90.53	91.34	34626
2021-08-05	91.48	91.84	90.74	91.39	29937
2021-08-06	92.16	93.12	92.00	92.43	59000
2021-08-09	86.66	88.92	86.00	87.90	39281
2021-08-10	87.95	88.71	87.80	88.36	22552
2021-08-11	88.68	88.93	88.05	88.05	21642
2021-08-12	88.00	88.40	87.73	87.90	16579
2021-08-13	88.15	88.79	87.25	88.68	25263
2021-08-16	88.87	89.31	88.24	88.61	34332
2021-08-17	88.56	88.56	87.64	88.05	37705
2021-08-18	87.74	88.70	87.66	87.92	24143
2021-08-19	87.91	88.41	84.11	86.18	51107
2021-08-20	85.69	88.16	85.69	87.55	59828
2021-08-23	87.70	89.33	86.50	88.79	167648
2021-08-24	88.61	89.46	86.67	87.34	37138
2021-08-25	87.65	88.34	85.94	85.96	34243
2021-08-26	85.83	85.83	84.49	84.50	31758
2021-08-27	84.79	86.60	84.65	86.06	45097
2021-08-30	85.99	85.99	83.60	83.74	29548
2021-08-31	84.01	84.99	83.66	84.99	67903
2021-09-01	84.88	84.90	83.74	84.70	35258
2021-09-02	85.14	85.60	84.15	85.32	50213
2021-09-03	85.04	85.18	84.06	84.25	41141
2021-09-07	84.44	84.97	83.72	84.03	50304
2021-09-08	84.02	84.68	83.63	84.17	44076
2021-09-09	84.25	84.44	82.80	82.80	31884
2021-09-10	83.09	85.03	82.01	83.65	49032
2021-09-13	83.81	84.00	82.13	82.94	40543
2021-09-14	83.15	83.15	80.85	81.12	64544
2021-09-15	81.05	81.56	80.32	80.80	59829
2021-09-16	81.04	81.73	80.20	80.76	32685
2021-09-17	80.87	81.87	80.03	81.55	113949
2021-09-20	80.53	81.23	79.62	79.88	41108
2021-09-21	80.48	81.06	79.82	80.23	29010
2021-09-22	80.61	81.13	80.09	80.68	32194
2021-09-23	80.63	81.31	80.39	80.88	22501
2021-09-24	80.42	81.20	80.31	80.91	25075
2021-09-27	80.94	82.01	80.94	81.90	46909
2021-09-28	81.48	82.67	80.63	81.32	36292
2021-09-29	81.35	82.86	81.35	82.62	21187
2021-09-30	83.04	83.55	81.65	81.72	29020
2021-10-01	81.91	83.54	81.23	82.23	51647
2021-10-04	82.45	83.58	82.05	83.37	21148
2021-10-05	83.28	84.65	82.45	83.27	42392
2021-10-06	82.67	83.28	81.91	83.01	17509
2021-10-07	83.28	84.20	82.61	82.75	25921
2021-10-08	83.18	83.49	82.59	82.85	22262
2021-10-11	82.73	84.52	82.57	83.44	14853
2021-10-12	83.23	84.38	83.12	83.65	23292
2021-10-13	82.85	83.50	82.85	83.24	16214
2021-10-14	83.78	84.40	83.12	83.99	13329
2021-10-15	84.69	84.95	83.39	83.72	22142
2021-10-18	83.83	83.83	83.06	83.09	14753
2021-10-19	83.13	83.23	82.54	83.13	15437
2021-10-20	82.88	84.00	82.60	83.20	23007
2021-10-21	83.31	83.91	82.85	83.16	30215
2021-10-22	83.31	84.17	83.18	83.49	23289
2021-10-25	83.68	84.70	82.79	84.45	23794
2021-10-26	84.56	86.99	84.56	84.97	52580
2021-10-27	86.04	86.04	82.99	84.24	33190
2021-10-28	84.33	85.36	83.95	84.81	25850
2021-10-29	84.95	86.24	83.94	84.50	38340
2021-11-01	84.48	85.41	83.63	85.07	54415
2021-11-02	84.88	85.34	84.33	85.06	27329
2021-11-03	84.88	87.05	84.64	86.87	36479
2021-11-04	88.39	88.39	86.44	86.68	30774
2021-11-05	86.81	88.28	86.81	87.66	32983
2021-11-08	87.68	87.68	86.80	87.44	17860
2021-11-09	87.09	87.79	86.68	87.37	18481
2021-11-10	87.47	87.95	87.02	87.24	20149
2021-11-11	87.36	87.36	86.38	87.20	14569
2021-11-12	87.40	87.40	86.72	87.00	17282
2021-11-15	87.37	87.59	86.52	87.59	29002
2021-11-16	87.71	87.77	86.76	87.01	21013
2021-11-17	87.08	87.08	85.04	85.61	31832
2021-11-18	85.56	86.21	83.42	84.49	39933
2021-11-19	84.31	85.55	84.19	84.19	43743
2021-11-22	84.34	86.33	83.60	85.13	31322
2021-11-23	85.37	85.93	84.75	85.59	28772
2021-11-24	85.59	85.61	84.78	85.57	14941
2021-11-26	84.57	85.09	82.73	82.91	19116
2021-11-29	83.62	83.97	82.93	83.19	35269
2021-11-30	83.02	83.29	82.02	82.40	41424
2021-12-01	83.03	83.61	81.67	81.74	34024
2021-12-02	82.10	83.53	81.93	83.22	38409
2021-12-03	83.62	83.67	82.73	83.10	23728
2021-12-06	83.68	85.52	83.68	84.86	32734
2021-12-07	85.19	86.49	85.19	85.79	25742
2021-12-08	85.90	86.10	84.76	85.43	38362
2021-12-09	85.39	86.52	85.30	86.02	64126
2021-12-10	86.56	88.83	86.56	88.13	42391
2021-12-13	88.13	89.05	87.69	88.30	27964
2021-12-14	88.31	89.42	88.14	88.32	39777
2021-12-15	88.32	90.05	87.60	89.85	47158
2021-12-16	90.18	90.98	89.35	89.67	64129
2021-12-17	89.96	92.10	88.21	88.41	212896
2021-12-20	88.20	88.20	86.47	87.65	46665
2021-12-21	87.70	89.46	86.88	88.07	25807
2021-12-22	88.27	89.17	87.60	89.11	24857
2021-12-23	89.46	89.82	88.93	89.32	50434
2021-12-27	89.51	89.95	88.80	89.34	16132
2021-12-28	89.24	90.71	89.05	90.30	20671
2021-12-29	89.39	90.47	89.15	90.10	16637
2021-12-30	89.93	90.09	89.38	89.63	14213
2021-12-31	89.47	90.83	88.88	90.16	18151
2022-01-03	90.09	90.84	89.38	90.59	23965
2022-01-04	90.96	91.93	90.76	90.76	75824
2022-01-05	91.01	92.10	90.49	90.73	25720
2022-01-06	91.02	91.89	90.82	91.21	22646
2022-01-07	91.40	91.62	90.67	90.67	17676
2022-01-10	90.86	91.00	90.33	90.49	26080
2022-01-11	90.55	90.55	88.50	89.31	27568
2022-01-12	89.64	89.75	87.88	87.88	29218
2022-01-13	88.18	89.38	87.95	88.56	17713
2022-01-14	88.45	88.89	88.07	88.86	21337
2022-01-18	88.37	88.37	86.13	86.60	27946
2022-01-19	86.77	87.45	86.18	87.04	18707
2022-01-20	87.04	87.51	85.52	85.83	24304
2022-01-21	85.60	87.60	85.39	86.00	30848
2022-01-24	85.47	87.17	85.00	86.55	56893
2022-01-25	86.50	86.55	84.16	85.30	33443
2022-01-26	85.73	85.73	81.35	82.53	56468
2022-01-27	82.51	84.00	81.91	82.42	25995
2022-01-28	81.55	81.83	78.00	78.86	38405
2022-01-31	78.41	79.89	78.15	79.10	47333
2022-02-01	79.39	80.32	77.82	79.93	54953
2022-02-02	79.63	81.13	79.13	80.37	64590
2022-02-03	79.82	80.06	79.12	79.59	44085
2022-02-04	79.18	80.00	78.11	79.52	47315
2022-02-07	79.69	80.32	79.32	79.73	68832
2022-02-08	79.64	80.92	79.50	80.60	24459
2022-02-09	81.01	81.01	80.15	80.47	28978
2022-02-10	80.30	81.24	79.36	79.75	46304
2022-02-11	80.50	81.58	80.02	81.32	42024
2022-02-14	81.66	82.31	80.19	81.09	53283
2022-02-15	81.28	82.00	79.58	79.71	37780
2022-02-16	79.78	80.46	78.98	80.07	23401
2022-02-17	80.16	80.85	79.56	80.42	33912
2022-02-18	80.14	81.45	79.93	80.37	70353
2022-02-22	80.37	80.37	79.22	79.66	24091
2022-02-23	79.59	79.88	78.96	78.96	48487
2022-02-24	78.46	78.98	76.57	78.66	67015
2022-02-25	78.97	80.83	78.97	80.62	22343
2022-02-28	80.18	80.42	79.37	79.52	34425
2022-03-01	79.48	80.51	79.11	80.10	45191
2022-03-02	80.03	81.75	80.03	81.57	25735
2022-03-03	81.63	82.05	81.04	81.72	37703
2022-03-04	81.30	83.34	80.80	83.18	41824
2022-03-07	82.93	83.99	81.77	83.47	80924
2022-03-08	83.81	84.32	80.60	80.83	36943
2022-03-09	81.45	81.45	80.21	80.44	23832
2022-03-10	79.76	80.00	78.58	79.61	21019
2022-03-11	79.87	80.17	78.77	79.27	22536
2022-03-14	79.68	80.63	79.30	80.49	24745
2022-03-15	79.92	81.50	79.92	81.03	49237
2022-03-16	81.52	81.78	80.03	81.59	33379
2022-03-17	81.25	83.03	80.74	82.37	26766
2022-03-18	82.47	83.00	81.41	82.46	67303
2022-03-21	82.61	83.53	82.12	82.46	33682
2022-03-22	82.83	84.03	81.30	81.35	40017
2022-03-23	81.45	81.70	80.50	80.66	33872
2022-03-24	80.82	82.11	80.26	81.81	41655
2022-03-25	82.45	83.14	81.83	83.05	24462
2022-03-28	82.58	82.80	81.55	82.26	21783
2022-03-29	83.05	84.05	82.80	83.18	70366
2022-03-30	83.20	83.45	82.60	82.81	24789
2022-03-31	82.72	83.61	82.72	83.44	39317
2022-04-01	83.94	85.86	83.12	85.64	74647
2022-04-04	86.10	86.10	84.40	85.28	33838
2022-04-05	85.28	86.65	85.00	85.18	61357
2022-04-06	84.81	86.43	84.81	85.54	49676
2022-04-07	85.83	85.99	85.12	85.45	61386
2022-04-08	85.49	85.97	84.86	85.03	59390
2022-04-11	85.30	85.51	84.60	84.87	50165
2022-04-12	85.75	86.26	85.21	86.06	49351
2022-04-13	86.31	86.31	85.43	85.79	43754
2022-04-14	86.02	86.65	85.52	85.91	51456
2022-04-18	85.91	85.91	83.77	84.16	72304
2022-04-19	84.49	85.69	84.15	85.36	93902
2022-04-20	85.64	86.84	85.64	86.36	114104
2022-04-21	86.80	87.59	86.01	86.20	80199
2022-04-22	86.46	86.73	84.60	84.60	53269
2022-04-25	84.36	84.36	81.61	83.14	101026
2022-04-26	83.29	83.52	82.01	82.56	110943
2022-04-27	83.03	84.69	82.18	83.34	76968
2022-04-28	83.33	83.57	78.50	78.88	193376
2022-04-29	79.34	79.34	77.52	77.64	91645
2022-05-02	77.90	78.35	75.71	77.02	139778
2022-05-03	76.88	76.88	74.35	74.42	121708
2022-05-04	74.42	74.86	72.73	74.71	66007
2022-05-05	74.09	74.25	72.64	73.33	99044
2022-05-06	72.94	74.30	72.77	74.21	59774
2022-05-09	74.17	74.67	73.23	73.45	73396
2022-05-10	73.97	74.81	71.32	72.50	72746
2022-05-11	72.19	73.68	71.90	73.19	49290
2022-05-12	73.00	74.33	73.00	73.99	39593
2022-05-13	74.14	75.90	73.62	75.68	73834
2022-05-16	75.30	75.60	74.57	74.57	43190
2022-05-17	74.92	75.00	73.61	73.65	46742
2022-05-18	73.50	73.50	71.56	72.77	94283
2022-05-19	72.17	72.98	71.38	72.45	87388
2022-05-20	72.61	73.00	71.31	72.19	67401
2022-05-23	72.57	74.03	72.17	73.22	45812
2022-05-24	72.89	74.04	72.69	73.94	46951
2022-05-25	73.73	74.29	72.98	73.89	34377
2022-05-26	74.32	74.79	73.82	74.58	37397
2022-05-27	73.16	75.65	73.16	75.56	37728
2022-05-31	75.43	76.42	75.00	76.38	62453
2022-06-01	76.42	76.76	73.63	74.19	38882
2022-06-02	74.49	74.57	72.80	74.09	45344
2022-06-03	74.18	75.04	73.02	73.26	29403
2022-06-06	73.65	74.13	72.46	72.90	81043
2022-06-07	72.50	73.02	71.30	71.49	49814
2022-06-08	71.10	71.30	70.36	70.75	49231
2022-06-09	70.76	72.80	70.52	71.64	58221
2022-06-10	71.44	71.91	70.07	70.09	52292
2022-06-13	69.30	69.73	67.96	68.01	53465
2022-06-14	68.01	68.68	67.02	68.66	46114
2022-06-15	68.65	70.19	68.59	68.93	36955
2022-06-16	68.29	68.91	67.57	68.60	49199
2022-06-17	69.07	69.75	68.04	68.50	81409
2022-06-21	68.92	70.70	68.11	70.61	47679
2022-06-22	70.53	71.28	69.89	69.99	44789
2022-06-23	70.01	71.09	70.01	70.90	59115
2022-06-24	71.36	73.24	71.36	72.31	99964
2022-06-27	72.20	73.49	72.20	73.26	39386
2022-06-28	73.06	74.39	72.07	72.07	45352
2022-06-29	72.42	72.93	71.94	72.40	35558
2022-06-30	71.93	73.04	71.74	72.49	47036
2022-07-01	72.20	73.84	72.20	73.57	49799
2022-07-05	73.37	73.74	71.95	73.48	61391
2022-07-06	73.53	73.67	72.17	72.93	37069
2022-07-07	72.80	72.97	72.28	72.61	48531
2022-07-08	73.44	75.10	72.87	75.01	60011
2022-07-11	74.74	75.52	74.19	75.36	36642
2022-07-12	75.53	76.12	73.53	74.30	51279
2022-07-13	74.16	74.72	73.48	74.42	32012
2022-07-14	73.77	75.11	73.45	74.46	41241
2022-07-15	74.77	74.84	73.42	74.50	54460
2022-07-18	74.41	75.44	74.10	74.26	53157
2022-07-19	74.81	75.46	74.42	74.61	73063
2022-07-20	74.77	75.39	73.79	74.07	64116
2022-07-21	74.03	74.30	72.62	73.63	62918
2022-07-22	73.59	74.67	73.59	74.41	48002
2022-07-25	74.43	75.00	73.85	74.23	29917
2022-07-26	73.83	74.81	73.49	74.38	41373
2022-07-27	74.65	76.12	73.73	74.74	73312
2022-07-28	74.78	75.95	74.31	75.58	38103
2022-07-29	76.15	76.15	74.26	74.90	59507
2022-08-01	74.50	76.23	74.20	75.80	46846
2022-08-02	75.90	76.11	75.29	75.34	45394
2022-08-03	75.49	75.90	74.34	75.56	38168
2022-08-04	75.05	75.93	74.47	74.58	52087
2022-08-05	74.58	75.00	73.81	74.98	42994
2022-08-08	75.27	75.27	73.78	73.92	50697
2022-08-09	74.21	74.59	73.46	73.72	78723
2022-08-10	74.40	74.96	73.77	74.00	71193
2022-08-11	71.64	71.74	69.58	70.31	115399
2022-08-12	70.50	71.74	70.10	71.53	65054
2022-08-15	71.04	72.88	71.04	72.35	56671
2022-08-16	72.62	73.66	72.00	73.65	66183
2022-08-17	73.65	73.71	72.70	73.23	50009
2022-08-18	73.47	73.52	72.10	73.07	49034
2022-08-19	72.95	73.48	72.07	73.38	64829
2022-08-22	72.87	73.09	72.16	72.30	52928
2022-08-23	72.11	72.41	71.63	72.37	42557
2022-08-24	72.36	72.53	71.57	72.11	52244
2022-08-25	74.00	83.69	74.00	82.02	150254
2022-08-26	81.28	83.50	79.48	82.38	116997
2022-08-29	81.78	83.70	80.01	83.17	91202
2022-08-30	82.69	83.25	81.25	81.80	76337
2022-08-31	81.88	81.88	80.41	80.73	72524
2022-09-01	80.43	81.01	78.15	78.67	56704
2022-09-02	78.67	79.91	78.52	78.52	40317
2022-09-06	78.50	79.11	76.89	77.36	60520
2022-09-07	77.61	79.93	77.29	79.77	52862
2022-09-08	79.26	79.90	77.88	78.72	47594
2022-09-09	78.81	79.11	77.38	78.47	58030
2022-09-12	78.47	79.20	77.34	78.78	54425
2022-09-13	78.35	78.70	76.62	76.70	49944
2022-09-14	77.00	78.00	76.13	76.59	62208
2022-09-15	76.62	76.90	74.76	75.07	84009
2022-09-16	75.30	76.19	74.78	75.63	99900
2022-09-19	75.68	77.08	74.44	76.26	68836
2022-09-20	75.90	76.50	75.08	75.61	91449
2022-09-21	75.90	78.85	75.90	77.97	52457
2022-09-22	77.47	78.49	76.93	77.57	51822
2022-09-23	77.37	77.37	75.33	76.20	47498
2022-09-26	75.62	77.32	75.62	76.53	46027
2022-09-27	77.30	78.88	75.02	75.72	59900
2022-09-28	75.95	77.63	75.38	77.30	77420
2022-09-29	77.00	77.00	75.59	76.39	55633
2022-09-30	76.12	77.06	75.73	75.73	56686
2022-10-03	75.91	77.09	75.49	76.24	43381
2022-10-04	76.97	78.00	76.94	77.27	66768
2022-10-05	76.61	77.26	75.95	76.13	37121
2022-10-06	75.85	76.74	75.77	76.25	47996
2022-10-07	76.25	76.25	74.33	74.88	36245
2022-10-10	75.38	76.51	75.00	76.20	28444
2022-10-11	75.72	77.33	75.72	77.04	33224
2022-10-12	76.93	77.72	76.67	77.19	50069
2022-10-13	76.30	79.15	76.14	78.63	46340
2022-10-14	78.48	79.98	75.75	76.66	49873
2022-10-17	77.14	78.11	77.14	77.63	35085
2022-10-18	78.24	78.90	77.60	78.05	32570
2022-10-19	78.20	78.45	77.25	78.36	26377
2022-10-20	78.36	79.18	78.11	78.65	36612
2022-10-21	78.98	80.11	78.64	79.47	37950
2022-10-24	79.73	80.51	78.47	80.45	24774
2022-10-25	80.11	81.77	79.80	80.06	32378
2022-10-26	80.67	81.57	79.66	80.52	26908
2022-10-27	81.02	81.80	80.83	81.16	23526
2022-10-28	81.31	84.01	81.31	83.40	31330
2022-10-31	83.54	83.99	81.70	83.41	33941
2022-11-01	83.30	83.82	81.92	82.74	45200
2022-11-02	81.62	84.05	79.37	80.76	75655
2022-11-03	80.71	81.15	79.12	80.72	35845
2022-11-04	81.44	83.54	81.44	83.54	40428
2022-11-07	83.45	83.69	82.69	83.62	21235
2022-11-08	84.20	86.00	82.86	84.77	68085
2022-11-09	84.78	84.78	82.80	83.19	27597
2022-11-10	84.16	85.87	83.66	85.55	36863
2022-11-11	85.17	85.17	80.97	81.67	51859
2022-11-14	82.53	83.82	81.93	82.32	30867
2022-11-15	82.93	83.32	82.13	82.48	40435
2022-11-16	82.81	84.54	82.81	83.69	23930
2022-11-17	83.25	83.82	82.12	83.19	32179
2022-11-18	83.93	84.98	83.79	84.64	57619
2022-11-21	84.85	86.49	84.85	86.49	44722
2022-11-22	87.24	87.66	86.39	86.96	46751
2022-11-23	86.70	86.70	85.56	85.91	26290
2022-11-25	86.37	86.98	85.63	85.99	13103
2022-11-28	85.30	85.81	84.36	84.46	31109
2022-11-29	84.04	86.64	82.62	82.74	39698
2022-11-30	82.33	85.31	81.96	84.69	50448
2022-12-01	84.35	84.35	83.06	83.84	40842
2022-12-02	83.38	84.31	82.25	84.03	33752
2022-12-05	83.55	83.55	81.44	82.45	35056
2022-12-06	82.73	84.35	82.00	84.07	46546
2022-12-07	83.97	83.97	82.20	82.83	27749
2022-12-08	82.69	84.31	82.19	82.43	35390
2022-12-09	82.57	82.57	80.66	81.69	33302
2022-12-12	82.07	82.08	80.78	81.86	36259
2022-12-13	83.09	83.09	80.94	82.19	77119
2022-12-14	81.54	83.11	81.24	82.60	34357
2022-12-15	81.94	82.30	80.11	80.74	81219
2022-12-16	80.66	81.23	79.46	80.76	246948
2022-12-19	81.40	83.93	80.72	82.45	61498
2022-12-20	82.57	83.74	81.27	83.20	49461
2022-12-21	83.56	84.39	82.60	82.85	44429
2022-12-22	82.67	82.71	80.50	80.91	59754
2022-12-23	80.46	82.20	80.22	81.18	30904
2022-12-27	81.53	82.08	80.26	81.45	30906
2022-12-28	81.39	82.58	80.11	80.46	59461
2022-12-29	81.10	82.11	80.42	81.79	36406
2022-12-30	81.75	81.75	80.42	81.32	41434
2023-01-03	82.01	82.01	80.10	81.14	58441
2023-01-04	81.78	82.84	80.86	82.11	58226
2023-01-05	81.85	81.88	80.75	81.25	36584
2023-01-06	81.92	83.32	81.30	82.58	56087
2023-01-09	82.40	82.65	81.12	81.45	61425
2023-01-10	81.26	82.12	80.85	81.80	50828
2023-01-11	81.32	82.70	81.32	82.21	74577
2023-01-12	82.18	83.95	81.46	83.83	53686
2023-01-13	83.23	85.28	82.46	85.08	44802
2023-01-17	84.78	85.69	84.42	85.17	57363
2023-01-18	84.98	85.50	80.89	81.09	75443
2023-01-19	81.02	81.60	78.83	78.96	48353
2023-01-20	79.57	79.57	76.49	78.69	101863
2023-01-23	78.96	80.19	78.18	78.64	38238
2023-01-24	78.59	80.24	78.09	79.43	41233
2023-01-25	79.09	81.61	78.68	81.34	50087
2023-01-26	81.41	82.02	80.41	81.08	42739
2023-01-27	80.83	82.12	79.98	81.67	52482
2023-01-30	81.99	83.09	81.59	82.59	58781
2023-01-31	83.24	84.73	82.01	84.51	81111
2023-02-01	84.11	85.27	83.19	83.95	74578
2023-02-02	86.11	92.09	83.22	92.08	110473
2023-02-03	92.44	93.14	90.53	92.87	99087
2023-02-06	93.81	94.65	91.73	93.13	92487
2023-02-07	93.00	93.15	90.62	92.67	80955
2023-02-08	92.48	92.59	90.76	90.90	65278
2023-02-09	91.18	92.57	89.24	90.25	81216
2023-02-10	89.99	91.74	89.31	91.04	57855
2023-02-13	91.10	93.72	90.62	92.78	47200
2023-02-14	92.40	92.51	90.88	91.24	72975
2023-02-15	90.67	93.36	90.30	92.60	72752
2023-02-16	91.62	92.54	91.28	91.57	83375
2023-02-17	91.91	92.85	91.25	92.09	71626
2023-02-21	91.60	92.26	91.00	91.49	81918
2023-02-22	91.90	93.42	91.47	91.69	49692
2023-02-23	91.59	92.63	90.97	91.04	57758
2023-02-24	90.63	90.99	89.65	90.36	54500
2023-02-27	90.12	91.72	89.89	90.22	66248
2023-02-28	90.20	92.04	89.25	89.77	76894
2023-03-01	89.77	91.37	89.29	91.28	77395
2023-03-02	90.51	92.88	90.47	92.81	49269
2023-03-03	92.00	92.30	90.66	90.93	75378
2023-03-06	90.42	91.17	88.39	88.88	101794
2023-03-07	89.09	89.30	87.38	89.12	78548
2023-03-08	89.44	91.73	88.85	91.63	84661
2023-03-09	90.58	91.93	89.87	90.96	58948
2023-03-10	90.76	91.39	89.56	90.07	62936
2023-03-13	89.40	91.83	89.01	89.18	93302
2023-03-14	90.62	93.04	90.18	92.89	82653
2023-03-15	91.60	95.26	91.60	95.12	86927
2023-03-16	94.63	95.99	93.78	95.52	434564
2023-03-17	95.15	96.26	94.03	96.13	196676
2023-03-20	95.92	98.11	95.92	97.99	126901
2023-03-21	97.88	98.55	95.88	97.72	104445
2023-03-22	97.58	98.69	96.55	97.49	121580
2023-03-23	97.18	97.18	95.74	96.33	84716
2023-03-24	96.28	98.50	95.25	98.20	71163
2023-03-27	98.20	98.93	97.56	98.39	61876
2023-03-28	98.37	99.24	97.71	98.79	56859
2023-03-29	98.98	99.18	96.85	97.32	62088
2023-03-30	97.12	97.53	95.74	96.20	45133
2023-03-31	96.63	97.29	96.25	96.92	79938
2023-04-03	97.24	99.27	96.45	98.30	95137
2023-04-04	98.30	98.30	96.90	97.75	52441
2023-04-05	97.48	97.82	96.75	97.17	43916
2023-04-06	97.22	97.28	96.40	97.07	47602
2023-04-10	96.70	97.52	95.91	97.10	49071
2023-04-11	97.00	97.91	96.73	97.47	45787
2023-04-12	97.50	99.16	97.22	98.90	70678
2023-04-13	98.98	100.27	98.39	100.21	53560
2023-04-14	99.72	100.30	98.62	99.87	50533
2023-04-17	100.08	101.19	99.33	100.94	55752
2023-04-18	100.53	100.53	99.18	99.90	68071
2023-04-19	99.90	102.10	99.90	101.77	82675
2023-04-20	101.70	103.40	100.96	103.27	53304
2023-04-21	103.10	104.25	102.00	102.31	45153
2023-04-24	102.07	103.39	102.07	103.19	46676
2023-04-25	102.56	103.46	102.41	103.02	44487
2023-04-26	102.18	103.18	101.75	103.11	96204
2023-04-27	102.99	104.62	102.98	104.29	103750
2023-04-28	104.11	104.28	102.37	103.95	74466
2023-05-01	103.88	105.17	102.73	104.07	78524
2023-05-02	104.07	106.29	103.18	106.11	82732
2023-05-03	105.88	119.33	105.88	113.38	217573
2023-05-04	113.03	115.29	111.01	113.24	72306
2023-05-05	114.23	118.23	114.23	116.36	84819
2023-05-08	116.52	116.52	114.74	115.08	70517
2023-05-09	114.82	114.97	114.26	114.75	58420
2023-05-10	115.78	115.78	113.11	113.72	62043
2023-05-11	113.69	113.69	112.50	112.75	39801
2023-05-12	112.49	112.77	111.36	111.79	45911
2023-05-15	111.56	112.16	110.61	110.87	38007
2023-05-16	110.13	110.89	109.48	110.41	58465
2023-05-17	110.24	113.00	109.53	112.32	80458
2023-05-18	111.12	112.27	110.58	112.04	41917
2023-05-19	112.72	113.03	110.95	112.16	58607
2023-05-22	112.31	113.02	111.63	111.89	27452
2023-05-23	111.38	113.97	111.21	113.63	48739
2023-05-24	113.92	115.46	113.52	115.09	57887
2023-05-25	115.20	117.18	114.41	116.32	67658
2023-05-26	115.98	117.17	115.98	116.70	52207
2023-05-30	116.97	116.97	113.60	115.59	63205
2023-05-31	114.06	116.86	114.06	116.23	150468
2023-06-01	115.98	116.01	112.77	114.27	54856
2023-06-02	114.15	118.65	114.15	118.50	66581
2023-06-05	117.72	118.55	116.16	117.36	61861
2023-06-06	117.18	120.58	116.61	120.36	64722
2023-06-07	119.98	122.80	119.80	122.41	76072
2023-06-08	121.97	121.97	119.99	121.46	68163
2023-06-09	121.15	122.56	121.04	122.36	49825
2023-06-12	122.50	125.04	122.47	124.77	59294
2023-06-13	125.57	125.89	123.68	124.00	89444
2023-06-14	124.30	124.97	122.71	124.74	49208
2023-06-15	124.23	125.54	122.63	122.94	57085
2023-06-16	123.95	125.82	123.38	125.02	170580
2023-06-20	124.99	125.69	123.41	124.77	58317
2023-06-21	124.30	125.83	123.77	125.20	52263
2023-06-22	125.33	125.95	124.54	125.82	71396
2023-06-23	125.56	127.26	122.83	124.25	212634
2023-06-26	124.44	125.35	123.90	124.82	50773
2023-06-27	124.54	125.40	117.54	119.03	135996
2023-06-28	118.50	118.50	115.92	117.31	68097
2023-06-29	116.56	120.16	116.56	119.36	57245
2023-06-30	119.67	120.98	117.23	117.27	73099
2023-07-03	117.61	118.77	117.59	118.39	23526
2023-07-05	118.13	118.30	116.19	116.59	46684
2023-07-06	116.59	116.59	113.43	114.17	43393
2023-07-07	114.10	115.16	111.01	111.03	74089
2023-07-10	111.32	113.06	110.94	111.63	48807
2023-07-11	112.13	112.50	108.72	109.20	65140
2023-07-12	109.36	111.26	109.36	109.76	53510
2023-07-13	109.78	109.78	107.95	108.47	66057
2023-07-14	108.00	109.40	107.99	109.12	42978
2023-07-17	109.52	111.07	108.44	108.72	44244
2023-07-18	108.85	108.85	106.77	108.09	41629
2023-07-19	108.90	113.12	108.90	112.19	116117
2023-07-20	112.54	115.22	111.95	115.03	65150
2023-07-21	114.88	115.20	111.29	112.12	103913
2023-07-24	112.40	112.51	109.76	111.82	45590
2023-07-25	111.52	112.38	110.42	111.06	66793
2023-07-26	111.19	112.52	110.43	110.76	37538
2023-07-27	111.09	111.09	107.63	108.48	54128
2023-07-28	108.80	109.61	107.57	107.76	30209
2023-07-31	107.84	108.99	107.43	108.91	59700
2023-08-01	108.86	110.29	107.71	108.70	51391
2023-08-02	108.95	111.27	108.62	109.39	49213
2023-08-03	109.14	109.55	108.02	108.13	35083
2023-08-04	108.10	109.84	106.90	107.01	44052
2023-08-07	106.67	107.34	105.38	107.12	46324
2023-08-08	107.37	107.37	104.66	104.85	42071
2023-08-09	104.38	106.84	104.38	105.59	83875
2023-08-10	105.73	106.75	104.96	105.15	49814
2023-08-11	105.09	106.22	105.09	106.00	42429
2023-08-14	106.00	106.69	104.60	104.85	65554
2023-08-15	104.39	104.50	102.68	104.01	49089
2023-08-16	104.39	105.67	103.52	103.66	54259
2023-08-17	103.56	104.68	103.52	103.81	61716
2023-08-18	103.88	105.19	103.29	103.47	87033
2023-08-21	101.36	102.72	99.94	101.71	68437
2023-08-22	102.00	102.73	101.33	101.94	67939
2023-08-23	102.01	103.34	100.87	101.14	84147
2023-08-24	101.09	106.73	100.39	102.71	139632
2023-08-25	102.70	102.70	98.61	99.28	89088
2023-08-28	99.28	101.14	98.67	98.67	79617
2023-08-29	99.02	99.98	96.50	99.96	54185
2023-08-30	100.12	101.18	99.07	100.94	52759
2023-08-31	99.74	100.85	99.74	100.35	57864
2023-09-01	100.81	101.06	99.68	100.14	46497
2023-09-05	99.59	99.77	97.49	99.11	60934
2023-09-06	99.97	106.13	99.89	105.46	121164
2023-09-07	105.99	108.53	105.20	105.39	134170
2023-09-08	105.17	105.67	103.21	104.08	97075
2023-09-11	104.47	104.47	104.47	104.47	8512
2023-09-12	104.78	105.40	101.02	102.07	73841
2023-09-13	102.44	103.82	101.91	102.31	64901
2023-09-14	102.88	103.24	101.55	102.02	63994
2023-09-15	102.30	103.68	100.74	101.81	478702
2023-09-18	102.64	102.64	100.61	102.19	51377
2023-09-19	101.88	101.88	100.07	100.08	48502
2023-09-20	100.52	101.11	98.90	98.97	61344
2023-09-21	99.13	99.52	97.87	98.65	54157
2023-09-22	98.41	99.01	97.29	97.34	37150
2023-09-25	97.74	97.74	95.51	96.36	41456
2023-09-26	96.59	97.25	96.21	96.64	79726
2023-09-27	97.00	99.10	96.63	99.09	44323
2023-09-28	99.56	101.15	99.28	99.73	57061
2023-09-29	99.79	102.02	98.40	98.80	61667
2023-10-02	99.31	99.90	98.23	99.49	58826
2023-10-03	98.83	99.22	96.93	97.10	40290
2023-10-04	96.96	98.97	96.96	98.68	53606
2023-10-05	99.30	100.95	98.68	100.48	68127
2023-10-06	100.69	100.70	97.76	99.65	46515
2023-10-09	98.47	101.26	98.47	100.69	23716
2023-10-10	101.20	101.71	100.41	100.96	32023
2023-10-11	101.21	101.75	100.13	100.88	29712
2023-10-12	100.64	100.64	97.92	99.35	37050
2023-10-13	99.18	99.37	97.96	99.24	43845
2023-10-16	100.16	101.50	100.16	101.16	41171
2023-10-17	101.18	102.58	100.67	100.70	44416
2023-10-18	100.26	101.99	100.26	101.43	31084
2023-10-19	100.99	101.65	98.91	99.08	50360
2023-10-20	99.65	100.20	97.40	97.40	49784
2023-10-23	97.64	98.45	95.73	96.32	50490
2023-10-24	96.42	98.86	96.42	98.40	34788
2023-10-25	98.38	99.77	98.02	99.13	29074
2023-10-26	99.89	102.09	99.85	101.80	44625
2023-10-27	101.64	102.47	100.18	101.69	50205
2023-10-30	102.18	103.80	102.18	103.49	32078
2023-10-31	103.50	103.50	101.24	102.26	39614
2023-11-01	103.42	105.57	91.53	92.68	85236
2023-11-02	93.72	97.68	92.72	93.20	61250
2023-11-03	94.95	95.14	92.63	93.38	45326
2023-11-06	93.50	95.14	91.77	92.71	60873
2023-11-07	92.32	93.11	91.05	92.81	33094
2023-11-08	92.05	92.44	90.02	91.27	39576
2023-11-09	92.10	92.57	90.42	91.13	29981
2023-11-10	90.52	92.38	90.18	91.55	29081
2023-11-13	91.68	93.84	91.55	92.71	33255
2023-11-14	93.28	95.69	93.11	95.59	46935
2023-11-15	96.05	96.30	93.25	93.96	60829
2023-11-16	93.97	94.67	93.17	93.61	40608
2023-11-17	94.11	94.38	92.62	93.28	41221
2023-11-20	93.10	93.68	92.25	92.42	25397
2023-11-21	92.71	95.38	92.27	92.36	32059
2023-11-22	92.11	94.44	92.09	94.29	29133
2023-11-24	94.96	95.37	93.76	94.15	17355
2023-11-27	94.12	94.85	93.38	93.50	30360
2023-11-28	93.16	94.34	92.61	92.96	36329
2023-11-29	92.96	93.02	91.28	91.36	40917
2023-11-30	91.11	92.09	90.22	92.04	59439
2023-12-01	92.54	95.23	92.10	94.31	65395
2023-12-04	93.95	96.73	93.95	95.65	50898
2023-12-05	95.92	96.65	94.50	95.85	57653
2023-12-06	96.77	98.10	95.75	96.78	49308
2023-12-07	97.23	99.80	96.10	99.72	45939
2023-12-08	100.25	100.31	97.63	97.96	38744
2023-12-11	98.23	99.75	97.40	99.12	45795
2023-12-12	99.12	100.75	98.50	100.26	43591
2023-12-13	100.90	104.60	100.12	103.94	109083
2023-12-14	106.20	106.25	102.30	102.51	60877
2023-12-15	103.23	105.91	101.47	101.87	117877
2023-12-18	101.81	102.61	100.75	102.50	57764
2023-12-19	102.48	104.77	102.48	104.64	82224
2023-12-20	104.37	106.91	103.50	104.69	43959
2023-12-21	105.72	105.72	102.22	104.02	57169
2023-12-22	104.71	105.90	104.71	105.84	31709
2023-12-26	106.27	106.58	103.70	105.16	51783
2023-12-27	104.96	106.62	104.08	105.74	50203
2023-12-28	105.19	106.46	104.81	105.63	53436
2023-12-29	105.87	105.87	102.91	103.04	62005
2024-01-02	103.11	105.66	103.11	105.34	58992
2024-01-03	105.24	105.71	101.69	102.00	57877
2024-01-04	102.77	103.10	100.60	101.18	48554
2024-01-05	100.45	101.17	99.34	99.94	63215
2024-01-08	100.17	101.34	99.65	100.73	33506
2024-01-09	99.92	100.32	99.12	100.32	66744
2024-01-10	99.90	102.81	99.90	102.81	45183
2024-01-11	102.37	103.97	101.96	103.77	48810
2024-01-12	104.00	105.70	102.82	105.43	53329
2024-01-16	105.02	106.49	104.39	104.39	55905
2024-01-17	103.59	105.84	103.59	105.68	45772
2024-01-18	105.86	106.19	104.76	106.05	40322
2024-01-19	106.78	106.78	103.87	104.51	40015
2024-01-22	104.92	105.80	104.25	105.43	43672
2024-01-23	105.50	106.47	104.99	105.52	33058
2024-01-24	106.18	106.97	104.01	104.01	33220
2024-01-25	105.05	106.23	104.39	106.02	46742
2024-01-26	106.18	106.65	105.35	106.39	30367
2024-01-29	106.90	107.65	105.92	107.49	30994
2024-01-30	107.94	108.40	107.23	107.87	28903
2024-01-31	108.38	108.86	106.97	107.13	52137
2024-02-01	107.57	107.70	100.55	104.98	74897
2024-02-02	103.30	105.45	103.19	105.04	57277
2024-02-05	104.17	104.91	100.87	100.89	96554
2024-02-06	100.09	102.41	100.09	100.53	64841
2024-02-07	100.20	100.20	97.35	98.06	64616
2024-02-08	98.32	99.36	98.00	99.26	55396
2024-02-09	99.10	99.14	98.00	98.88	49669
2024-02-12	99.00	103.03	98.83	102.06	66195
2024-02-13	100.62	102.05	99.97	100.76	68416
2024-02-14	100.98	101.43	99.89	100.73	55873
2024-02-15	101.51	102.99	101.19	102.86	43458
2024-02-16	102.64	103.33	100.62	100.90	59214
2024-02-20	100.58	102.58	100.28	100.87	55231
2024-02-21	100.33	100.70	98.80	99.69	83855
2024-02-22	99.80	100.21	97.43	99.39	75321
2024-02-23	98.79	99.72	98.49	99.22	55777
2024-02-26	99.21	99.24	97.48	98.82	55476
2024-02-27	99.24	99.28	97.06	97.71	104860
2024-02-28	97.61	102.11	97.61	101.38	68294
2024-02-29	101.84	102.72	100.60	102.37	84261
2024-03-01	103.08	103.08	99.77	100.47	43281
2024-03-04	100.95	102.15	100.53	102.15	44529
2024-03-05	102.22	102.30	99.25	99.50	81342
2024-03-06	99.80	102.86	99.80	102.18	87209
2024-03-07	102.26	103.27	100.80	100.96	76188
2024-03-08	101.39	103.26	101.39	102.92	57840
2024-03-11	103.08	103.93	102.00	103.00	65392
2024-03-12	102.97	103.71	102.42	103.26	52984
2024-03-13	103.10	104.70	103.10	104.24	53363
2024-03-14	104.65	104.92	102.97	104.20	107405
2024-03-15	103.30	107.69	102.93	107.67	277794
2024-03-18	107.20	108.96	105.49	106.35	73872
2024-03-19	106.54	107.76	106.00	106.60	49005
2024-03-20	106.92	107.29	106.13	107.01	47659
2024-03-21	107.85	108.64	106.40	107.77	62546
2024-03-22	107.77	107.77	106.03	106.44	46480
2024-03-25	106.14	106.92	105.07	105.12	39906
2024-03-26	105.84	105.84	104.46	104.58	69808
2024-03-27	105.25	106.19	104.82	105.41	66156
2024-03-28	105.72	106.70	104.92	105.92	44577
2024-04-01	106.27	106.27	104.30	105.48	43197
2024-04-02	105.10	105.10	102.99	103.41	64372
2024-04-03	103.08	103.46	101.72	102.06	73444
2024-04-04	102.41	104.32	102.14	103.46	61969
2024-04-05	103.11	104.15	102.22	103.84	42547
2024-04-08	103.81	104.15	101.95	101.95	41078
2024-04-09	102.14	103.48	101.58	102.77	44361
2024-04-10	101.33	101.33	98.95	100.07	54653
2024-04-11	100.02	100.56	99.17	99.54	37061
2024-04-12	99.24	99.30	96.87	97.35	38198
2024-04-15	97.91	98.31	96.87	97.52	52385
2024-04-16	96.97	97.48	96.14	97.25	49774
2024-04-17	98.23	98.33	95.98	96.12	48054
2024-04-18	97.10	97.61	96.65	96.65	37762
2024-04-19	96.65	98.74	96.26	98.17	41903
2024-04-22	98.74	99.35	98.19	98.33	35028
2024-04-23	98.91	100.62	98.31	100.20	52728
2024-04-24	99.57	101.14	99.43	100.35	38039
2024-04-25	100.01	101.63	98.89	101.63	59541
2024-04-26	101.15	102.35	99.23	99.26	48270
2024-04-29	100.00	100.94	99.63	100.06	42292
2024-04-30	99.76	100.48	99.31	99.70	37857
2024-05-01	99.35	101.27	99.03	100.90	42896
2024-05-02	95.00	101.49	92.46	101.37	91782
2024-05-03	102.34	102.34	97.39	97.98	63763
2024-05-06	98.29	98.67	96.02	98.66	65683
2024-05-07	99.15	101.58	99.15	101.05	50469
2024-05-08	100.53	101.43	99.36	101.23	35416
2024-05-09	101.73	103.40	100.93	103.16	48989
2024-05-10	102.63	102.63	101.20	102.07	37990
2024-05-13	103.00	103.62	102.42	102.91	34751
2024-05-14	103.75	103.78	102.81	103.61	40080
2024-05-15	103.99	103.99	101.94	102.60	39845
2024-05-16	102.75	103.65	102.44	103.55	28897
2024-05-17	103.95	103.99	102.01	102.25	26798
2024-05-20	102.65	103.01	101.11	101.95	36677
2024-05-21	102.15	103.09	101.71	103.07	39841
2024-05-22	102.21	102.87	101.42	101.42	42550
2024-05-23	101.32	101.54	100.10	100.98	68524
2024-05-24	101.26	101.75	99.42	100.16	67927
2024-05-28	100.74	100.97	99.24	100.89	46070
2024-05-29	100.09	100.52	98.14	98.40	33929
2024-05-30	99.25	101.10	98.95	100.90	40588
2024-05-31	100.25	101.35	99.46	100.83	66669
2024-06-03	101.59	104.14	101.42	101.68	68932
2024-06-04	101.58	101.58	100.49	100.74	106725
2024-06-05	100.84	100.84	97.96	98.18	41403
2024-06-06	97.72	99.64	97.20	99.24	52671
2024-06-07	98.38	99.44	97.53	97.77	36143
2024-06-10	96.86	96.86	95.07	96.06	74829
2024-06-11	95.85	97.07	94.67	96.90	79183
2024-06-12	98.41	98.41	95.95	96.54	55106
2024-06-13	95.88	98.77	95.88	98.26	86627
2024-06-14	97.32	98.93	95.96	97.29	98753
2024-06-17	97.04	97.56	95.63	97.35	56955
2024-06-18	97.57	98.58	97.20	97.31	53505
2024-06-20	96.71	98.48	96.71	97.07	48728
2024-06-21	96.85	98.21	96.85	97.13	129531
2024-06-24	97.41	98.73	97.41	98.09	38932
2024-06-25	98.20	98.75	96.79	97.79	41343
2024-06-26	97.08	98.00	96.74	96.96	34715
2024-06-27	97.83	97.83	96.44	96.91	29758
2024-06-28	97.40	97.78	96.52	97.17	101484
2024-07-01	97.01	98.03	95.37	95.85	50657
2024-07-02	95.50	96.46	95.20	95.90	43931
2024-07-03	96.20	96.20	94.64	95.15	23579
2024-07-05	94.52	94.93	93.26	94.41	59558
2024-07-08	94.95	94.95	92.53	92.61	31750
2024-07-09	92.45	92.78	91.13	91.31	42719
2024-07-10	91.34	93.41	91.34	93.03	51606
2024-07-11	93.81	95.64	93.58	95.07	52837
2024-07-12	95.94	97.28	95.85	96.16	46020
2024-07-15	96.95	97.27	95.63	95.70	74384
2024-07-16	96.13	97.85	95.85	96.49	131150
2024-07-17	96.30	98.53	96.30	97.05	145033
2024-07-18	99.71	103.48	99.68	100.42	193863
2024-07-19	100.65	100.65	97.41	98.57	120791
2024-07-22	98.40	101.22	97.94	100.76	65455
2024-07-23	100.31	102.36	100.31	102.14	56483
2024-07-24	101.88	102.66	101.38	102.07	45058
2024-07-25	102.03	105.03	102.02	103.28	62423
2024-07-26	103.60	104.00	102.37	103.79	39811
2024-07-29	103.30	103.60	101.36	102.21	39154
2024-07-30	101.89	103.81	101.87	103.52	40752
2024-07-31	103.49	105.63	102.97	104.87	56170
2024-08-01	104.48	105.63	102.23	104.08	49722
2024-08-02	102.67	104.55	102.67	104.35	50538
2024-08-05	103.22	103.22	99.76	100.69	70950
2024-08-06	100.40	102.45	100.40	100.74	43656
2024-08-07	101.31	102.63	100.18	100.29	53783
2024-08-08	100.40	101.16	99.88	100.09	50167
2024-08-09	100.01	100.21	99.04	99.50	45261
2024-08-12	99.13	99.58	97.81	97.99	43562
2024-08-13	98.94	99.06	97.32	98.84	87403
2024-08-14	99.37	99.45	98.62	98.76	59919
2024-08-15	99.93	100.45	99.36	99.62	52985
2024-08-16	99.69	100.32	99.14	100.31	59119
2024-08-19	100.64	102.18	100.00	102.04	70370
2024-08-20	99.02	99.93	98.75	99.63	70942
2024-08-21	99.93	100.87	96.95	100.66	105897
2024-08-22	100.47	100.47	92.73	92.99	193368
2024-08-23	93.03	95.62	93.03	93.90	88486
2024-08-26	94.08	94.84	93.36	93.51	88299
2024-08-27	93.71	93.71	91.57	91.77	82967
2024-08-28	91.77	93.45	91.50	92.97	91001
2024-08-29	93.34	94.25	92.37	94.06	107023
2024-08-30	94.28	94.97	93.66	94.87	76808
2024-09-03	94.65	94.94	93.94	94.63	82158
2024-09-04	94.38	96.41	94.38	95.44	63502
2024-09-05	95.84	96.51	94.95	95.24	73312
2024-09-06	95.20	95.62	94.33	95.25	52225
2024-09-09	94.94	94.94	93.71	94.06	92103
2024-09-10	94.64	94.96	92.44	92.62	92769
2024-09-11	92.03	92.18	89.73	90.62	69683
2024-09-12	91.29	92.25	90.00	91.81	72961
2024-09-13	92.52	93.87	91.21	92.81	57738
2024-09-16	92.98	93.43	91.24	91.80	79600
2024-09-17	92.11	93.41	92.11	92.55	67992
2024-09-18	92.33	95.09	91.76	93.53	87945
2024-09-19	94.50	95.75	93.68	94.78	99646
2024-09-20	95.24	96.49	93.61	95.52	583805
2024-09-23	95.52	95.95	93.80	93.98	116033
2024-09-24	94.10	94.78	93.67	94.29	85296
2024-09-25	94.68	95.23	93.87	94.42	118758
2024-09-26	94.95	97.35	94.58	95.87	90865
2024-09-27	96.48	96.76	94.97	94.99	65617
2024-09-30	95.09	96.02	94.02	94.31	61307
2024-10-01	94.44	94.86	93.75	94.32	53604
2024-10-02	93.77	94.67	93.42	93.85	44741
2024-10-03	93.59	93.61	92.20	92.83	38451
2024-10-04	93.11	93.98	93.11	93.38	32287
2024-10-07	92.87	93.05	92.40	92.81	28558
2024-10-08	92.74	93.65	92.54	93.55	25596
2024-10-09	93.70	93.80	92.97	93.27	28015
2024-10-10	93.00	93.75	92.46	93.51	47656
2024-10-11	93.81	94.49	93.76	94.25	25633
2024-10-14	93.84	95.07	93.53	94.67	34734
2024-10-15	94.52	96.07	94.52	95.39	45437
2024-10-16	95.92	97.07	95.92	96.85	38931
2024-10-17	96.90	97.47	95.21	97.04	53270
2024-10-18	97.23	97.44	95.90	96.21	46248
2024-10-21	96.46	96.79	93.91	94.01	51509
2024-10-22	93.95	94.05	93.25	93.50	33521
2024-10-23	93.00	93.52	92.80	93.08	30487
2024-10-24	92.60	93.51	92.60	93.20	42761
2024-10-25	93.74	94.00	92.81	93.05	29723
2024-10-28	93.30	94.52	93.22	93.48	25249
2024-10-29	92.94	93.52	92.85	93.03	35584
2024-10-30	92.89	93.54	91.86	92.16	60963
2024-10-31	91.43	91.49	79.07	82.51	195888
2024-11-01	82.23	86.41	82.12	85.31	99744
2024-11-04	85.08	85.08	81.81	83.16	80593
2024-11-05	82.63	84.46	82.60	84.40	56600
2024-11-06	86.83	89.85	86.32	87.41	79608
2024-11-07	87.04	87.40	84.96	86.34	60207
2024-11-08	86.64	87.05	85.45	86.29	85087
2024-11-11	86.83	87.56	86.10	86.22	49359
2024-11-12	86.00	86.39	84.87	85.49	69634
2024-11-13	85.72	85.72	83.88	83.90	52974
2024-11-14	83.71	84.65	82.53	83.13	67039
2024-11-15	83.55	83.55	82.58	82.88	45621
2024-11-18	82.94	83.70	82.53	82.54	47695
2024-11-19	82.07	83.00	81.73	81.87	61910
2024-11-20	81.56	82.41	81.56	82.04	55429
2024-11-21	82.04	83.21	82.00	82.65	54655
2024-11-22	82.71	84.40	82.65	84.09	65480
2024-11-25	84.73	87.28	84.44	85.75	68770
2024-11-26	85.50	85.88	83.46	83.91	100604
2024-11-27	84.26	84.90	83.63	84.74	118979
2024-11-29	85.33	86.53	84.48	86.35	42583
2024-12-02	86.01	87.17	85.19	87.15	57010
2024-12-03	87.40	88.47	86.00	88.47	74208
2024-12-04	87.83	88.49	86.93	87.54	45373
2024-12-05	87.45	88.15	86.75	87.26	37888
2024-12-06	87.67	87.67	85.58	86.30	43512
2024-12-09	86.60	88.59	86.12	87.93	72288
2024-12-10	88.24	91.60	87.65	90.58	142643
2024-12-11	91.32	91.32	89.50	90.16	128670
2024-12-12	90.50	90.57	88.97	89.57	126466
2024-12-13	89.57	90.47	88.62	90.33	80148
2024-12-16	90.43	91.98	89.50	90.28	230824
2024-12-17	89.62	91.18	88.54	89.17	103651
2024-12-18	88.91	89.37	86.57	86.69	56063
2024-12-19	87.20	88.57	85.78	86.00	76867
2024-12-20	85.02	86.60	84.57	85.48	290447
2024-12-23	85.24	85.42	84.02	84.80	225441
2024-12-24	84.50	85.03	83.62	83.77	189987
2024-12-26	83.73	85.67	83.65	85.54	102912
2024-12-27	85.45	86.49	84.80	86.03	106929
2024-12-30	86.00	86.17	84.47	85.85	100189
2024-12-31	86.11	87.61	85.38	87.11	86237
2025-01-02	87.52	88.84	86.18	87.26	91490
2025-01-03	87.23	89.06	86.56	88.89	84274
2025-01-06	88.76	88.92	85.47	85.79	94012
2025-01-07	85.77	86.32	84.72	85.74	149575
2025-01-08	85.56	87.27	84.75	87.04	93469
2025-01-10	86.39	86.94	84.53	85.71	81306
2025-01-13	85.30	88.47	85.30	87.82	83544
2025-01-14	88.03	89.28	87.29	88.00	56974
2025-01-15	89.25	90.00	87.10	88.51	60410
2025-01-16	88.65	90.12	87.58	90.02	71760
2025-01-17	90.89	91.26	89.04	89.43	58456
2025-01-21	89.48	90.71	87.91	89.65	72360
2025-01-22	89.15	89.45	87.57	87.88	73224
2025-01-23	87.84	89.36	87.05	89.00	89197
2025-01-24	88.75	89.74	88.43	89.18	64825
2025-01-27	88.74	90.26	88.53	88.84	103129
2025-01-28	88.51	89.03	87.44	87.46	54308
2025-01-29	86.75	87.44	86.41	86.62	72954
2025-01-30	82.23	86.58	73.05	77.41	287326
2025-01-31	77.38	77.57	71.77	72.34	180888
2025-02-03	71.99	72.01	69.54	70.21	103861
2025-02-04	69.70	71.68	69.59	70.46	100042
2025-02-05	70.46	70.91	69.77	70.53	73735
2025-02-06	71.08	71.70	70.18	70.62	90389
2025-02-07	70.71	71.90	68.79	68.94	161454

Explore More About JBSS

Coins representing dividend payouts and trends

JBSS Dividend History

Discover John B Sanfilippo'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

JBSS Stock Split History

Discover John B Sanfilippo'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

JBSS Historical Prices

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

Web Analytics