OXM Historical Prices

Summary

Key Stock Metrics

58.02

(March 4, 2025)

52-Week Low

111.46

(May 13, 2024)

52-Week High

123.37

(February 3, 2023)

All-Time High

58.49

(March 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-18	8.50	8.63	8.50	8.63	2200
1993-05-19	8.56	8.56	8.50	8.56	25400
1993-05-20	8.50	8.50	8.44	8.50	5600
1993-05-21	8.31	8.38	8.25	8.38	17800
1993-05-24	8.31	8.38	8.31	8.38	7000
1993-05-25	8.31	8.50	8.31	8.44	13400
1993-05-26	8.44	8.50	8.44	8.50	3000
1993-05-27	8.44	8.44	8.38	8.38	1800
1993-05-28	8.38	8.44	8.38	8.44	6600
1993-06-01	8.44	8.50	8.44	8.44	3600
1993-06-02	8.50	8.50	8.38	8.38	3600
1993-06-03	8.44	8.44	8.38	8.38	5800
1993-06-04	8.50	8.50	8.38	8.50	9000
1993-06-07	8.63	8.63	8.38	8.44	15600
1993-06-08	8.38	8.38	8.31	8.31	1600
1993-06-09	8.31	8.31	8.31	8.31	2800
1993-06-10	8.31	8.31	8.31	8.31	800
1993-06-11	8.31	8.31	8.25	8.25	2000
1993-06-14	8.31	8.31	8.25	8.25	4600
1993-06-15	8.25	8.31	8.25	8.25	3600
1993-06-16	8.25	8.25	8.19	8.19	3200
1993-06-17	8.19	8.19	8.00	8.00	14600
1993-06-18	8.00	8.00	7.63	7.63	25400
1993-06-21	7.69	7.69	7.50	7.56	297000
1993-06-22	7.56	7.63	7.50	7.63	15600
1993-06-23	7.63	7.69	7.63	7.63	23000
1993-06-24	7.63	7.63	7.63	7.63	1600
1993-06-25	7.56	7.69	7.56	7.69	8400
1993-06-28	7.63	7.81	7.63	7.75	16400
1993-06-29	7.81	7.88	7.81	7.81	32200
1993-06-30	7.88	8.00	7.81	8.00	17200
1993-07-01	8.00	8.25	8.00	8.25	21800
1993-07-02	8.31	8.31	8.19	8.19	2000
1993-07-06	8.25	8.25	8.25	8.25	7200
1993-07-07	8.19	8.19	8.00	8.00	13600
1993-07-08	7.94	8.06	7.94	7.94	12200
1993-07-09	8.00	8.00	7.88	7.88	3600
1993-07-12	8.00	8.00	7.94	8.00	23600
1993-07-13	8.13	8.38	8.13	8.38	16200
1993-07-14	8.38	8.50	8.38	8.50	7800
1993-07-15	8.50	8.75	8.50	8.69	17400
1993-07-16	8.63	8.88	8.63	8.88	17400
1993-07-19	8.94	9.25	8.94	9.25	11000
1993-07-20	9.25	9.50	9.06	9.19	23600
1993-07-21	9.06	9.25	9.06	9.13	5400
1993-07-22	9.06	9.06	8.94	9.00	4600
1993-07-23	8.94	8.94	8.81	8.88	4000
1993-07-26	8.75	8.75	8.56	8.56	7200
1993-07-27	8.69	8.81	8.69	8.69	5600
1993-07-28	8.75	8.94	8.75	8.88	40400
1993-07-29	8.88	8.88	8.81	8.81	11200
1993-07-30	8.88	9.13	8.88	8.94	14800
1993-08-02	8.88	9.25	8.88	9.25	13400
1993-08-03	9.38	9.50	9.25	9.38	27800
1993-08-04	9.38	9.38	9.19	9.38	10400
1993-08-05	9.31	9.31	9.31	9.31	1000
1993-08-06	9.25	9.44	9.25	9.44	5800
1993-08-09	9.38	9.69	9.38	9.50	28200
1993-08-10	9.38	9.38	9.25	9.25	5200
1993-08-11	9.31	9.38	9.25	9.38	12800
1993-08-12	9.25	9.50	9.25	9.44	15800
1993-08-13	9.50	9.63	9.50	9.63	15600
1993-08-16	9.50	9.75	9.44	9.50	23600
1993-08-17	9.50	9.63	9.50	9.50	3000
1993-08-18	9.56	9.63	9.50	9.56	22200
1993-08-19	9.69	10.31	9.69	10.06	39800
1993-08-20	10.19	10.19	10.06	10.13	19600
1993-08-23	10.06	10.13	10.06	10.13	30800
1993-08-24	10.25	10.44	10.25	10.38	13800
1993-08-25	10.38	10.56	10.38	10.50	23400
1993-08-26	10.38	10.38	10.25	10.31	7400
1993-08-27	10.31	10.31	10.13	10.13	13600
1993-08-30	10.25	10.25	10.13	10.19	6400
1993-08-31	10.13	10.25	10.13	10.19	8000
1993-09-01	10.25	10.25	10.19	10.19	11200
1993-09-02	10.19	10.38	10.13	10.25	26200
1993-09-03	10.31	10.38	10.19	10.19	1600
1993-09-07	10.19	10.19	10.00	10.00	16400
1993-09-08	10.00	10.13	9.94	10.06	54600
1993-09-09	10.19	10.31	10.06	10.19	11000
1993-09-10	10.25	10.31	10.13	10.25	8400
1993-09-13	10.19	10.19	10.13	10.13	5200
1993-09-14	10.06	10.19	9.88	10.19	10000
1993-09-15	10.13	10.50	10.13	10.50	26600
1993-09-16	10.50	10.50	10.44	10.50	2200
1993-09-17	10.44	10.56	10.44	10.50	19400
1993-09-20	10.44	10.44	10.38	10.38	5200
1993-09-21	10.50	10.75	10.38	10.38	45600
1993-09-22	10.31	10.44	10.25	10.44	14000
1993-09-23	10.38	10.38	10.25	10.25	19800
1993-09-24	10.38	10.44	10.38	10.44	14400
1993-09-27	10.50	10.75	10.50	10.63	21200
1993-09-28	10.69	10.69	10.63	10.63	7400
1993-09-29	10.75	10.94	10.75	10.81	9000
1993-09-30	10.88	11.00	10.81	11.00	43200
1993-10-01	11.06	11.06	10.88	10.94	28200
1993-10-04	10.88	11.00	10.88	10.94	13200
1993-10-05	11.06	11.25	11.06	11.06	22200
1993-10-06	11.06	11.19	11.00	11.19	17200
1993-10-07	11.25	11.31	11.19	11.25	15600
1993-10-08	11.38	11.38	11.25	11.25	97600
1993-10-11	11.38	11.63	11.31	11.63	26600
1993-10-12	11.75	11.75	11.38	11.38	12000
1993-10-13	11.44	11.75	11.38	11.38	40400
1993-10-14	11.44	11.44	11.25	11.38	32600
1993-10-15	11.31	11.50	11.31	11.44	2600
1993-10-18	11.50	11.50	11.38	11.50	7400
1993-10-19	11.44	11.56	11.44	11.56	20000
1993-10-20	11.63	11.63	11.56	11.63	3200
1993-10-21	11.63	11.69	11.56	11.69	16600
1993-10-22	11.63	11.69	11.63	11.63	6800
1993-10-25	11.63	11.75	11.63	11.69	17000
1993-10-26	11.63	11.75	11.63	11.63	14200
1993-10-27	11.63	11.63	11.63	11.63	7600
1993-10-28	11.63	11.75	11.63	11.75	14200
1993-10-29	11.81	11.81	11.69	11.81	5000
1993-11-01	11.81	11.81	11.75	11.81	9400
1993-11-02	11.88	12.00	11.81	12.00	18800
1993-11-03	11.94	12.13	11.75	11.75	46000
1993-11-04	11.69	11.69	11.63	11.69	13200
1993-11-05	11.63	11.63	11.56	11.56	6400
1993-11-08	11.38	11.50	11.25	11.38	12600
1993-11-09	11.25	11.44	11.25	11.38	7600
1993-11-10	11.44	11.44	11.44	11.44	400
1993-11-11	11.50	11.56	11.31	11.44	3600
1993-11-12	11.25	11.31	11.00	11.13	8800
1993-11-15	11.00	11.19	10.94	11.13	6200
1993-11-16	11.00	11.00	10.94	10.94	3600
1993-11-17	10.81	10.94	10.75	10.94	17200
1993-11-18	11.06	11.13	11.00	11.00	7000
1993-11-19	11.00	11.63	11.00	11.63	22800
1993-11-22	11.50	11.50	11.38	11.44	11000
1993-11-23	11.31	11.31	11.25	11.31	41200
1993-11-24	11.44	11.44	11.31	11.38	6200
1993-11-26	11.38	11.38	11.38	11.38	400
1993-11-29	11.38	11.38	11.25	11.31	161800
1993-11-30	11.38	11.38	11.25	11.38	16800
1993-12-01	11.13	11.19	11.00	11.19	11400
1993-12-02	11.25	11.44	11.25	11.31	8000
1993-12-03	11.38	11.88	11.38	11.88	14000
1993-12-06	11.75	11.88	11.63	11.88	22200
1993-12-07	11.88	12.31	11.81	12.13	51600
1993-12-08	12.13	12.38	12.13	12.25	146400
1993-12-09	12.31	12.31	12.13	12.13	150600
1993-12-10	12.06	12.06	11.88	11.88	36600
1993-12-13	12.00	12.00	11.75	11.88	13200
1993-12-14	11.88	11.88	11.75	11.75	45200
1993-12-15	11.88	11.88	11.75	11.81	30400
1993-12-16	11.75	11.75	11.31	11.50	17600
1993-12-17	11.63	11.63	11.31	11.50	41400
1993-12-20	11.44	11.44	11.13	11.19	46200
1993-12-21	11.50	11.56	11.25	11.25	30200
1993-12-22	11.19	11.19	11.00	11.06	35200
1993-12-23	11.00	11.06	11.00	11.06	4400
1993-12-27	11.19	11.19	11.06	11.19	12200
1993-12-28	11.13	11.38	11.13	11.31	17200
1993-12-29	11.25	11.50	11.25	11.50	13200
1993-12-30	11.81	12.13	11.81	12.06	57000
1993-12-31	12.19	12.69	12.19	12.50	46200
1994-01-03	12.44	12.56	12.25	12.50	77200
1994-01-04	12.44	12.75	12.44	12.50	40600
1994-01-05	12.56	12.75	12.50	12.69	24800
1994-01-06	12.63	12.75	12.56	12.75	22800
1994-01-07	12.63	12.69	12.50	12.56	28400
1994-01-10	12.69	12.94	12.69	12.88	32400
1994-01-11	13.00	13.19	12.88	13.06	57400
1994-01-12	13.00	13.00	12.75	12.88	47400
1994-01-13	12.81	12.88	12.81	12.81	34600
1994-01-14	12.94	13.00	12.88	12.88	66200
1994-01-17	12.94	13.00	12.88	12.94	9200
1994-01-18	13.00	13.19	12.81	12.88	144400
1994-01-19	12.75	12.81	12.69	12.81	55000
1994-01-20	12.75	12.94	12.63	12.81	22800
1994-01-21	12.94	13.00	12.81	12.94	26200
1994-01-24	13.00	13.00	12.50	12.50	24600
1994-01-25	12.63	12.75	12.50	12.63	13200
1994-01-26	12.75	12.88	12.56	12.81	17800
1994-01-27	12.75	12.94	12.69	12.69	57000
1994-01-28	12.75	12.94	12.75	12.88	55400
1994-01-31	13.00	13.19	13.00	13.19	11600
1994-02-01	13.19	13.50	13.19	13.44	30400
1994-02-02	13.44	13.50	13.44	13.50	21800
1994-02-03	13.50	13.50	13.38	13.44	19800
1994-02-04	13.50	13.63	13.50	13.56	42200
1994-02-07	13.38	13.44	13.31	13.31	43000
1994-02-08	13.31	13.38	13.00	13.13	32600
1994-02-09	13.00	13.31	13.00	13.31	87600
1994-02-10	13.25	13.31	13.19	13.31	160600
1994-02-11	13.19	13.31	13.19	13.25	33800
1994-02-14	13.31	13.44	13.31	13.44	12800
1994-02-15	13.50	13.56	13.50	13.50	131800
1994-02-16	13.50	13.56	13.50	13.56	57000
1994-02-17	13.63	14.06	13.56	14.00	144800
1994-02-18	14.13	14.25	14.13	14.13	36000
1994-02-22	14.19	14.69	14.19	14.63	56600
1994-02-23	14.75	14.88	14.63	14.88	32800
1994-02-24	14.88	14.94	14.75	14.88	27800
1994-02-25	14.94	14.94	14.56	14.88	72600
1994-02-28	14.75	15.25	14.75	15.00	63600
1994-03-01	15.19	15.69	15.13	15.38	91200
1994-03-02	15.38	15.38	15.13	15.25	63400
1994-03-03	15.13	15.50	15.06	15.50	83000
1994-03-04	15.50	15.56	15.44	15.50	24400
1994-03-07	15.56	16.13	15.50	15.94	51800
1994-03-08	15.94	16.00	15.75	16.00	26200
1994-03-09	16.00	16.19	16.00	16.06	78200
1994-03-10	16.19	16.19	15.63	15.63	27400
1994-03-11	15.50	16.13	15.50	16.13	20200
1994-03-14	16.19	16.19	15.75	15.88	19600
1994-03-15	15.88	15.88	15.75	15.81	6400
1994-03-16	15.81	15.81	15.50	15.63	32200
1994-03-17	15.50	15.94	15.50	15.50	49400
1994-03-18	15.50	15.50	15.38	15.50	21400
1994-03-21	15.38	15.38	15.00	15.19	61800
1994-03-22	15.75	15.94	15.25	15.50	104400
1994-03-23	15.63	16.25	15.63	16.25	71600
1994-03-24	16.13	16.25	16.00	16.00	67800
1994-03-25	15.88	16.13	15.75	16.00	42400
1994-03-28	16.06	16.19	15.88	16.00	47000
1994-03-29	16.13	16.13	16.00	16.00	43000
1994-03-30	15.94	15.94	15.44	15.50	58600
1994-03-31	15.38	15.63	15.38	15.38	82400
1994-04-04	15.25	15.25	15.13	15.25	47000
1994-04-05	15.19	15.44	15.19	15.44	41000
1994-04-06	15.44	15.50	15.44	15.50	29000
1994-04-07	15.50	15.50	15.44	15.50	36200
1994-04-08	15.50	15.69	15.44	15.69	83600
1994-04-11	15.75	16.00	15.75	16.00	63600
1994-04-12	16.13	16.38	16.13	16.25	70600
1994-04-13	16.13	16.19	15.94	16.06	48800
1994-04-14	16.06	16.06	16.00	16.06	6200
1994-04-15	15.94	15.94	15.81	15.94	35800
1994-04-18	15.88	15.88	15.44	15.50	217000
1994-04-19	15.50	15.50	15.38	15.38	19200
1994-04-20	15.44	15.56	15.38	15.50	71800
1994-04-21	15.50	15.50	15.31	15.31	21200
1994-04-22	15.38	15.38	15.38	15.38	7800
1994-04-25	15.31	15.38	15.25	15.31	14600
1994-04-26	15.38	15.88	15.38	15.88	18600
1994-04-28	16.00	16.00	15.75	15.88	17600
1994-04-29	15.88	15.88	15.75	15.75	15600
1994-05-02	15.81	15.81	15.63	15.63	67600
1994-05-03	15.69	15.69	15.25	15.31	17600
1994-05-04	15.38	15.69	15.38	15.50	82600
1994-05-05	15.56	15.56	15.31	15.31	7200
1994-05-06	15.38	15.38	15.38	15.38	6400
1994-05-09	15.44	15.44	15.25	15.25	31200
1994-05-10	15.19	15.50	15.13	15.50	44000
1994-05-11	15.50	15.50	15.13	15.13	17200
1994-05-12	15.19	15.19	15.13	15.13	2600
1994-05-13	15.25	15.38	15.25	15.38	1800
1994-05-16	15.25	15.44	15.13	15.44	21400
1994-05-17	15.31	15.38	15.13	15.31	10000
1994-05-18	15.38	15.44	15.38	15.38	113400
1994-05-19	15.44	15.81	15.44	15.75	16000
1994-05-20	15.81	16.13	15.75	16.00	49400
1994-05-23	15.88	16.19	15.88	16.06	16000
1994-05-24	16.00	16.00	15.88	15.94	4800
1994-05-25	16.06	16.38	16.06	16.38	58000
1994-05-26	16.38	16.94	16.38	16.88	143200
1994-05-27	17.00	17.25	16.94	17.25	56400
1994-05-31	17.38	17.38	16.63	16.63	37200
1994-06-01	16.75	16.94	16.75	16.88	39800
1994-06-02	16.94	16.94	16.81	16.81	49000
1994-06-03	16.63	16.75	16.56	16.63	119600
1994-06-06	16.63	16.63	16.56	16.56	3800
1994-06-07	16.69	16.75	16.69	16.75	12200
1994-06-08	16.75	16.81	16.75	16.81	8000
1994-06-09	16.69	17.13	16.63	17.06	92000
1994-06-10	17.06	17.06	17.00	17.06	74400
1994-06-13	16.94	17.00	16.88	16.94	40000
1994-06-14	16.88	17.06	16.88	17.06	13000
1994-06-15	17.19	17.19	17.00	17.00	152200
1994-06-16	17.00	17.00	16.75	16.94	21600
1994-06-17	17.06	17.06	16.88	17.00	90600
1994-06-20	17.06	17.06	16.88	17.06	17800
1994-06-21	16.94	16.97	16.88	16.94	30000
1994-06-22	16.88	17.06	16.88	17.06	14400
1994-06-23	17.06	17.06	16.75	16.75	79200
1994-06-24	16.69	16.69	16.25	16.25	27600
1994-06-27	16.25	16.31	16.25	16.25	18000
1994-06-28	16.31	16.31	16.13	16.13	73800
1994-06-29	16.00	16.13	15.88	16.13	20000
1994-06-30	16.19	16.19	16.00	16.00	15600
1994-07-01	16.13	16.13	15.94	15.94	41800
1994-07-05	15.75	15.78	15.69	15.75	34800
1994-07-06	15.69	15.75	15.63	15.75	7400
1994-07-07	15.69	15.75	15.63	15.75	41800
1994-07-08	15.75	15.81	15.69	15.69	61200
1994-07-11	15.63	15.69	15.63	15.69	28200
1994-07-12	15.69	15.69	15.63	15.63	29400
1994-07-13	15.69	15.69	15.31	15.31	19800
1994-07-14	15.25	15.25	14.81	14.88	59000
1994-07-15	14.50	14.50	14.13	14.13	54400
1994-07-18	13.88	14.25	13.75	14.06	40200
1994-07-19	14.38	14.75	14.38	14.56	42000
1994-07-20	14.63	14.75	14.63	14.69	24000
1994-07-21	14.75	14.94	14.75	14.88	34800
1994-07-22	14.88	14.88	14.75	14.75	8600
1994-07-25	14.81	14.94	14.63	14.63	16400
1994-07-26	14.75	14.75	14.63	14.75	16000
1994-07-27	14.81	14.81	14.69	14.69	2400
1994-07-28	14.63	14.69	14.56	14.56	5400
1994-07-29	14.50	14.50	14.19	14.19	7000
1994-08-01	14.19	14.19	13.44	13.44	50800
1994-08-02	13.44	13.44	13.13	13.38	22200
1994-08-03	13.31	13.63	13.31	13.56	17000
1994-08-04	13.69	13.88	13.69	13.88	46600
1994-08-05	13.94	13.94	13.75	13.75	18400
1994-08-08	13.88	13.88	13.75	13.81	13800
1994-08-09	13.69	13.88	13.69	13.81	4200
1994-08-10	13.75	13.88	13.69	13.88	35800
1994-08-11	14.00	14.00	13.94	14.00	3000
1994-08-12	14.06	14.19	14.06	14.06	13600
1994-08-15	14.00	14.00	13.94	13.94	3800
1994-08-16	13.94	14.00	13.94	13.94	16600
1994-08-17	14.00	14.00	13.94	13.94	4800
1994-08-18	14.00	14.00	13.94	14.00	14600
1994-08-19	13.94	13.94	13.50	13.50	28600
1994-08-22	13.19	13.31	13.06	13.19	21800
1994-08-23	13.31	13.63	13.31	13.63	17400
1994-08-24	13.56	14.38	13.56	14.31	44600
1994-08-25	14.44	14.44	14.13	14.14	140400
1994-08-26	14.25	14.44	14.25	14.38	32600
1994-08-29	14.50	14.50	14.25	14.25	26400
1994-08-30	14.25	14.38	14.25	14.25	80400
1994-08-31	14.31	14.31	14.19	14.25	84000
1994-09-01	14.25	14.25	14.25	14.25	16400
1994-09-02	14.25	14.25	14.25	14.25	18000
1994-09-06	14.25	14.31	14.25	14.25	13800
1994-09-07	14.25	14.25	14.13	14.13	23000
1994-09-08	14.13	14.13	14.06	14.06	13200
1994-09-09	14.00	14.00	13.88	13.88	13000
1994-09-12	13.88	13.88	13.81	13.81	12200
1994-09-13	13.88	13.94	13.81	13.94	6600
1994-09-14	13.94	13.94	13.88	13.88	21400
1994-09-15	13.94	14.06	13.75	13.94	24800
1994-09-16	13.88	13.88	13.69	13.69	132600
1994-09-19	13.69	13.75	13.63	13.63	38600
1994-09-20	13.63	13.63	13.44	13.50	15000
1994-09-21	13.44	13.44	13.19	13.19	60800
1994-09-22	13.25	13.25	13.25	13.25	13400
1994-09-23	13.25	13.25	12.50	12.63	170800
1994-09-26	12.56	12.75	12.56	12.69	18200
1994-09-27	12.81	12.88	12.75	12.75	22400
1994-09-28	12.75	12.81	12.75	12.75	17000
1994-09-29	12.81	12.81	12.75	12.75	18200
1994-09-30	12.75	12.75	12.75	12.75	9600
1994-10-03	12.69	12.75	12.56	12.63	13200
1994-10-04	12.56	12.63	12.38	12.38	12400
1994-10-05	12.25	12.38	12.25	12.31	6400
1994-10-06	12.38	12.38	12.19	12.25	95200
1994-10-07	12.25	12.25	12.19	12.19	2000
1994-10-10	12.25	12.50	12.19	12.50	43000
1994-10-11	12.38	12.75	12.38	12.63	51600
1994-10-12	12.75	12.75	12.69	12.69	248600
1994-10-13	12.81	12.88	12.63	12.75	50600
1994-10-14	12.69	12.81	12.63	12.69	13400
1994-10-17	12.75	12.75	12.63	12.69	5200
1994-10-18	12.63	12.63	12.56	12.56	60000
1994-10-19	12.56	12.75	12.56	12.63	157800
1994-10-20	12.69	12.75	12.63	12.69	5200
1994-10-21	12.63	12.69	12.63	12.69	11600
1994-10-24	12.69	12.69	12.63	12.63	1800
1994-10-25	12.56	12.56	12.50	12.56	73000
1994-10-26	12.50	12.56	12.50	12.50	26000
1994-10-27	12.50	12.56	12.50	12.56	2200
1994-10-28	12.63	12.75	12.63	12.72	65600
1994-10-31	12.69	12.81	12.69	12.69	11000
1994-11-01	12.81	12.94	12.69	12.88	38200
1994-11-02	12.88	13.25	12.88	13.25	31400
1994-11-03	13.38	13.88	13.38	13.88	28000
1994-11-04	14.00	14.38	14.00	14.31	31000
1994-11-07	14.25	14.31	14.13	14.13	19000
1994-11-08	14.25	14.25	14.06	14.13	21600
1994-11-09	14.25	14.31	14.00	14.00	11800
1994-11-10	13.88	14.06	13.81	14.06	35400
1994-11-11	14.06	14.06	13.75	13.75	6200
1994-11-14	13.69	13.69	13.50	13.50	8000
1994-11-15	13.38	13.63	13.25	13.63	33800
1994-11-16	13.69	13.75	13.69	13.69	9000
1994-11-17	13.81	13.94	13.75	13.88	43000
1994-11-18	14.00	14.13	14.00	14.00	21400
1994-11-21	14.00	14.13	14.00	14.00	41000
1994-11-22	13.94	14.06	13.94	14.00	139200
1994-11-23	14.00	14.06	14.00	14.00	22400
1994-11-25	14.06	14.06	14.06	14.06	4200
1994-11-28	14.00	14.06	14.00	14.06	15000
1994-11-29	14.13	14.13	14.13	14.13	67600
1994-11-30	14.13	14.25	14.13	14.25	25600
1994-12-01	14.31	14.31	14.00	14.00	20200
1994-12-02	13.94	14.03	13.94	13.94	19800
1994-12-05	13.88	13.88	13.75	13.81	4000
1994-12-06	13.75	13.81	13.69	13.75	53800
1994-12-07	13.63	13.69	13.63	13.63	2800
1994-12-08	13.69	13.69	12.88	13.13	39200
1994-12-09	13.00	13.00	12.75	12.75	14200
1994-12-12	12.81	12.88	12.69	12.75	18400
1994-12-13	12.75	12.75	12.38	12.38	39000
1994-12-14	12.31	12.38	12.31	12.38	2800
1994-12-15	12.13	12.38	12.13	12.38	20200
1994-12-16	12.44	12.50	12.38	12.50	25600
1994-12-19	12.44	12.50	12.38	12.38	16600
1994-12-20	12.38	12.44	12.38	12.44	15400
1994-12-21	12.25	12.25	11.75	11.88	60800
1994-12-22	11.75	11.88	11.63	11.69	48600
1994-12-23	11.63	11.69	11.56	11.63	17000
1994-12-27	11.56	11.69	11.56	11.63	16600
1994-12-28	11.63	11.63	11.38	11.38	20200
1994-12-29	11.38	11.38	11.13	11.19	14000
1994-12-30	11.13	11.19	10.94	10.94	97400
1995-01-03	11.00	11.00	10.63	10.63	27600
1995-01-04	10.38	10.38	10.38	10.38	114200
1995-01-05	10.38	10.38	10.00	10.00	16000
1995-01-06	10.00	10.00	9.50	9.50	120600
1995-01-09	9.25	9.38	9.00	9.38	84800
1995-01-10	9.44	9.69	9.44	9.69	42400
1995-01-11	9.75	10.00	9.75	9.88	49600
1995-01-12	9.88	9.94	9.69	9.75	121800
1995-01-13	9.75	9.81	9.75	9.81	29800
1995-01-16	9.81	9.81	9.75	9.81	75000
1995-01-17	9.81	9.81	9.75	9.81	8600
1995-01-18	9.81	9.81	9.69	9.81	30600
1995-01-19	9.81	9.81	9.56	9.56	14000
1995-01-20	9.63	9.63	9.44	9.50	22800
1995-01-23	9.50	9.50	9.50	9.50	11800
1995-01-24	9.50	9.50	9.44	9.44	8200
1995-01-25	9.44	9.44	9.38	9.38	12200
1995-01-26	9.44	9.44	9.31	9.44	16800
1995-01-27	9.44	9.44	9.38	9.44	3400
1995-01-30	9.38	9.38	9.00	9.00	73200
1995-01-31	9.00	9.06	8.88	9.00	21000
1995-02-01	9.06	9.44	9.00	9.31	302800
1995-02-02	9.38	9.75	9.38	9.75	88600
1995-02-03	10.13	10.94	10.00	10.94	187000
1995-02-06	10.88	10.88	10.75	10.81	53600
1995-02-07	10.81	10.94	10.69	10.94	134400
1995-02-08	10.88	11.00	10.88	10.94	173800
1995-02-09	10.69	10.69	10.38	10.44	32400
1995-02-10	10.44	10.44	10.13	10.13	17400
1995-02-13	10.13	10.25	10.00	10.13	46400
1995-02-14	10.25	10.31	10.19	10.19	18600
1995-02-15	10.25	10.31	10.25	10.31	54200
1995-02-16	10.38	10.75	10.38	10.56	28800
1995-02-17	10.56	10.69	10.56	10.63	17000
1995-02-21	10.69	10.75	10.69	10.75	9600
1995-02-22	10.75	10.75	10.69	10.75	4200
1995-02-23	10.75	10.81	10.75	10.75	7800
1995-02-24	10.81	10.94	10.81	10.88	8600
1995-02-27	10.81	10.81	10.69	10.69	28200
1995-02-28	10.75	10.88	10.75	10.75	29800
1995-03-01	10.81	10.81	10.63	10.69	19600
1995-03-02	10.69	10.69	10.63	10.69	14800
1995-03-03	10.69	10.81	10.59	10.81	72000
1995-03-06	10.75	10.81	10.69	10.75	65000
1995-03-07	10.75	10.75	10.25	10.31	46000
1995-03-08	10.25	10.38	10.25	10.38	52600
1995-03-09	10.31	10.31	10.19	10.31	34000
1995-03-10	10.25	10.38	10.25	10.38	8200
1995-03-13	10.44	10.81	10.44	10.75	22200
1995-03-14	10.81	10.94	10.81	10.88	8400
1995-03-15	10.88	10.88	10.81	10.81	3400
1995-03-16	10.75	10.75	10.75	10.75	2000
1995-03-17	10.69	10.75	10.63	10.63	12800
1995-03-20	10.56	10.56	10.38	10.44	9800
1995-03-21	10.38	10.38	10.19	10.19	14800
1995-03-22	10.19	10.25	10.19	10.19	6200
1995-03-23	10.19	10.25	10.19	10.25	21800
1995-03-24	10.25	10.31	10.25	10.25	3400
1995-03-27	10.31	10.31	10.25	10.25	5400
1995-03-28	9.75	9.81	9.31	9.44	171200
1995-03-29	9.44	9.81	9.44	9.69	56200
1995-03-30	9.81	9.81	9.69	9.81	15200
1995-03-31	9.75	9.75	9.56	9.63	5800
1995-04-03	9.50	9.75	9.50	9.75	45800
1995-04-04	9.94	10.50	9.94	10.50	68800
1995-04-05	10.44	10.50	10.31	10.38	36800
1995-04-06	10.38	10.38	10.31	10.38	107000
1995-04-07	10.44	10.50	10.38	10.38	14000
1995-04-10	10.50	10.50	10.25	10.31	31200
1995-04-11	10.31	10.31	10.13	10.13	21800
1995-04-12	10.25	10.25	10.00	10.00	26000
1995-04-13	9.88	9.94	9.88	9.94	14000
1995-04-17	9.94	9.94	9.88	9.88	42800
1995-04-18	9.94	9.94	9.69	9.69	18200
1995-04-19	9.63	9.63	9.50	9.50	75600
1995-04-20	9.56	9.56	9.38	9.44	11000
1995-04-21	9.25	9.25	9.13	9.13	50200
1995-04-24	9.00	9.06	8.94	9.00	41400
1995-04-25	9.00	9.25	9.00	9.25	45000
1995-04-26	9.31	9.56	9.31	9.56	26800
1995-04-27	9.50	9.56	9.31	9.44	21600
1995-04-28	9.50	9.69	9.44	9.63	22000
1995-05-01	9.63	9.75	9.50	9.75	31800
1995-05-02	9.88	9.88	9.81	9.88	157600
1995-05-03	9.94	9.94	9.88	9.88	19000
1995-05-04	9.94	9.94	9.88	9.88	9400
1995-05-05	9.94	9.94	9.81	9.81	34800
1995-05-08	9.81	10.00	9.81	10.00	20000
1995-05-09	10.00	10.13	10.00	10.06	40400
1995-05-10	10.13	10.56	10.13	10.38	54000
1995-05-11	10.31	10.38	10.25	10.38	8800
1995-05-12	10.31	10.38	10.13	10.19	32400
1995-05-15	10.13	10.25	10.13	10.19	8800
1995-05-16	10.19	10.19	10.13	10.13	14200
1995-05-17	10.13	10.19	10.13	10.13	9000
1995-05-18	10.00	10.00	9.75	9.81	21600
1995-05-19	9.88	9.88	9.75	9.88	7000
1995-05-22	9.88	9.88	9.81	9.88	13400
1995-05-23	9.88	9.94	9.81	9.94	14200
1995-05-24	9.88	10.00	9.88	10.00	8600
1995-05-25	10.13	10.13	10.00	10.00	14800
1995-05-26	10.00	10.06	9.94	9.94	6200
1995-05-30	9.50	9.56	9.25	9.25	82200
1995-05-31	9.25	9.31	9.13	9.13	35000
1995-06-01	9.13	9.13	9.06	9.06	51000
1995-06-02	9.13	9.19	9.06	9.13	46200
1995-06-05	9.19	9.19	9.06	9.13	16600
1995-06-06	9.19	9.19	8.94	8.94	20400
1995-06-07	9.00	9.00	8.94	8.94	24400
1995-06-08	9.00	9.38	9.00	9.38	25400
1995-06-09	9.44	9.50	9.44	9.50	8000
1995-06-12	9.56	9.56	9.25	9.25	10400
1995-06-13	9.31	9.31	9.19	9.19	15600
1995-06-14	9.19	9.31	9.19	9.25	7600
1995-06-15	9.25	9.31	9.25	9.25	8800
1995-06-16	9.31	9.31	9.25	9.25	13200
1995-06-19	9.31	9.31	9.19	9.19	1800
1995-06-20	9.25	9.25	9.06	9.13	26600
1995-06-21	9.19	9.19	9.13	9.13	9200
1995-06-22	9.19	9.19	9.06	9.13	42800
1995-06-23	9.13	9.19	9.13	9.19	5000
1995-06-26	9.13	9.13	9.00	9.06	72600
1995-06-27	9.06	9.06	9.00	9.00	14000
1995-06-28	9.00	9.06	9.00	9.06	5400
1995-06-29	9.06	9.22	9.06	9.19	28600
1995-06-30	9.13	9.19	9.13	9.13	14200
1995-07-03	9.13	9.13	9.00	9.13	10400
1995-07-05	9.13	9.13	9.00	9.00	18000
1995-07-06	8.88	8.94	8.63	8.94	55400
1995-07-07	8.94	9.19	8.94	9.19	19800
1995-07-10	9.19	9.19	9.06	9.13	62000
1995-07-11	9.13	9.13	8.94	9.00	12200
1995-07-12	9.00	9.00	8.63	8.63	39400
1995-07-13	8.75	8.94	8.75	8.94	35200
1995-07-14	8.94	9.00	8.94	8.94	17600
1995-07-17	9.00	9.06	8.88	8.94	23000
1995-07-18	8.94	9.06	8.94	9.06	35600
1995-07-19	9.00	9.00	8.69	8.75	23600
1995-07-20	8.88	9.00	8.78	9.00	30800
1995-07-21	8.94	9.00	8.94	9.00	12400
1995-07-24	9.13	9.19	9.06	9.13	31000
1995-07-25	9.13	9.19	9.06	9.13	29600
1995-07-26	9.06	9.19	9.06	9.13	19600
1995-07-27	9.13	9.13	9.13	9.13	5800
1995-07-28	9.06	9.06	9.00	9.00	8000
1995-07-31	9.00	9.06	9.00	9.06	14600
1995-08-01	9.06	9.13	9.06	9.13	16400
1995-08-02	9.19	9.19	9.06	9.13	41200
1995-08-03	9.06	9.13	9.06	9.06	21000
1995-08-04	9.06	9.19	9.06	9.19	102000
1995-08-07	9.25	9.31	9.19	9.25	125800
1995-08-08	9.25	9.25	9.13	9.19	68400
1995-08-09	9.25	9.25	9.06	9.13	77600
1995-08-10	9.13	9.13	9.06	9.13	11600
1995-08-11	9.19	9.19	9.06	9.06	11400
1995-08-14	9.06	9.19	9.06	9.13	17600
1995-08-15	9.19	9.25	9.06	9.25	17600
1995-08-16	9.00	9.13	9.00	9.13	8200
1995-08-17	9.00	9.06	9.00	9.06	7400
1995-08-18	9.00	9.06	9.00	9.06	12000
1995-08-21	9.00	9.00	8.94	9.00	14200
1995-08-22	9.00	9.13	8.94	9.13	24000
1995-08-23	9.06	9.13	9.06	9.13	9000
1995-08-24	9.19	9.19	9.13	9.19	20400
1995-08-25	9.19	9.25	9.19	9.19	8800
1995-08-28	9.25	9.25	9.00	9.13	44800
1995-08-29	9.13	9.13	9.06	9.06	13400
1995-08-30	8.88	9.06	8.88	9.06	132200
1995-08-31	9.13	9.13	9.00	9.00	19000
1995-09-01	9.00	9.00	9.00	9.00	8600
1995-09-05	9.06	9.06	8.94	9.00	17000
1995-09-06	9.00	9.00	8.94	9.00	39800
1995-09-07	8.94	9.00	8.88	9.00	15600
1995-09-08	9.00	9.00	8.94	9.00	10200
1995-09-11	9.00	9.00	8.94	8.94	19000
1995-09-12	8.94	9.00	8.88	8.88	31800
1995-09-13	8.88	9.00	8.88	9.00	5400
1995-09-14	9.00	9.00	8.88	8.94	15800
1995-09-15	8.94	8.94	8.88	8.88	9600
1995-09-18	8.88	8.94	8.88	8.94	9000
1995-09-19	8.94	8.94	8.88	8.88	20400
1995-09-20	8.94	9.00	8.88	9.00	35400
1995-09-21	9.00	9.00	8.94	8.94	21200
1995-09-22	8.88	8.94	8.88	8.88	4800
1995-09-25	8.94	8.94	8.88	8.88	2800
1995-09-26	8.81	8.88	8.81	8.88	11200
1995-09-27	8.88	8.88	8.81	8.88	17600
1995-09-28	8.81	8.81	8.81	8.81	400
1995-09-29	8.88	8.88	8.81	8.81	6800
1995-10-02	8.81	8.81	8.75	8.75	21000
1995-10-03	8.75	8.75	8.69	8.75	21400
1995-10-04	8.69	8.75	8.69	8.69	18600
1995-10-05	8.63	8.75	8.63	8.63	44800
1995-10-06	8.75	8.75	8.69	8.69	13600
1995-10-09	8.63	8.69	8.63	8.63	19000
1995-10-10	8.56	8.63	8.56	8.63	4800
1995-10-11	8.56	8.63	8.50	8.50	46600
1995-10-12	8.38	8.44	8.31	8.31	24400
1995-10-13	8.25	8.31	8.19	8.31	26600
1995-10-16	8.25	8.38	8.19	8.38	42200
1995-10-17	8.38	8.38	8.25	8.25	9000
1995-10-18	8.25	8.25	8.13	8.19	20400
1995-10-19	8.19	8.25	8.13	8.13	36000
1995-10-20	8.13	8.19	8.06	8.06	31000
1995-10-23	8.06	8.06	8.00	8.06	11400
1995-10-24	8.00	8.06	8.00	8.00	48000
1995-10-25	8.06	8.13	8.00	8.13	6000
1995-10-26	8.06	8.19	8.06	8.19	22000
1995-10-27	8.13	8.25	8.13	8.25	19000
1995-10-30	8.19	8.31	8.19	8.19	17200
1995-10-31	8.19	8.22	8.13	8.13	27200
1995-11-01	8.13	8.19	8.13	8.13	9200
1995-11-02	8.19	8.75	8.19	8.75	17600
1995-11-03	8.75	8.88	8.69	8.75	25200
1995-11-06	8.75	8.88	8.75	8.88	6800
1995-11-07	8.88	9.06	8.88	8.94	39400
1995-11-08	9.00	9.00	8.94	8.94	4400
1995-11-09	8.94	9.00	8.81	8.81	12600
1995-11-10	8.81	8.81	8.63	8.63	9600
1995-11-13	8.56	8.63	8.50	8.63	28600
1995-11-14	8.56	8.63	8.56	8.56	3400
1995-11-15	8.56	8.56	8.38	8.50	8800
1995-11-16	8.53	8.63	8.50	8.63	57000
1995-11-17	8.75	8.75	8.69	8.75	14000
1995-11-20	8.75	8.81	8.75	8.75	9200
1995-11-21	8.81	9.00	8.81	8.81	26000
1995-11-22	8.94	9.13	8.88	9.13	19600
1995-11-24	9.13	9.13	9.06	9.06	5600
1995-11-27	9.00	9.19	9.00	9.13	16800
1995-11-28	9.13	9.44	9.13	9.44	33600
1995-11-29	9.44	9.44	9.38	9.44	19600
1995-11-30	9.44	9.44	9.38	9.38	11600
1995-12-01	9.38	9.44	9.38	9.38	23600
1995-12-04	9.50	9.50	9.31	9.38	41000
1995-12-05	9.31	9.44	9.19	9.38	23200
1995-12-06	9.38	9.50	9.25	9.50	30200
1995-12-07	9.44	9.56	9.38	9.44	29800
1995-12-08	9.44	9.56	9.44	9.56	13200
1995-12-11	9.56	9.63	9.50	9.63	9400
1995-12-12	9.56	9.56	9.44	9.44	11000
1995-12-13	9.38	9.38	9.19	9.31	14800
1995-12-14	9.19	9.31	9.19	9.31	20600
1995-12-15	9.38	9.44	9.31	9.38	66200
1995-12-18	9.38	9.38	9.13	9.13	8800
1995-12-19	9.25	9.25	9.19	9.25	9800
1995-12-20	9.31	9.31	9.13	9.19	27400
1995-12-21	9.13	9.13	8.88	8.94	24000
1995-12-22	8.88	9.00	8.88	8.94	7000
1995-12-26	8.75	8.75	8.56	8.63	33800
1995-12-27	8.56	8.75	8.56	8.63	21200
1995-12-28	8.63	8.75	8.56	8.75	34400
1995-12-29	8.69	8.69	8.25	8.38	82000
1996-01-02	8.50	8.88	8.44	8.88	22000
1996-01-03	8.81	8.88	8.81	8.81	25800
1996-01-04	8.88	8.88	8.63	8.69	28000
1996-01-05	8.75	8.75	8.63	8.75	8200
1996-01-08	8.69	8.75	8.63	8.69	6800
1996-01-09	8.63	8.88	8.56	8.56	33600
1996-01-10	8.50	8.63	8.50	8.56	18800
1996-01-11	8.56	8.63	8.56	8.63	6800
1996-01-12	8.63	8.63	8.44	8.50	14800
1996-01-15	8.44	8.50	8.44	8.44	2800
1996-01-16	8.47	8.50	8.44	8.44	7600
1996-01-17	8.50	8.56	8.44	8.44	24400
1996-01-18	8.44	8.44	8.44	8.44	5600
1996-01-19	8.50	8.50	8.38	8.44	8400
1996-01-22	8.44	8.44	8.38	8.38	10000
1996-01-23	8.38	8.44	8.38	8.38	6400
1996-01-24	8.38	8.44	8.38	8.38	8400
1996-01-25	8.34	8.34	8.31	8.31	10000
1996-01-26	8.31	8.38	8.31	8.31	9000
1996-01-29	8.31	8.31	8.13	8.13	8800
1996-01-30	8.13	8.19	8.06	8.19	7800
1996-01-31	8.19	8.25	8.19	8.25	12600
1996-02-01	8.25	8.25	8.19	8.19	11400
1996-02-02	8.25	8.31	8.19	8.25	14800
1996-02-05	8.38	8.38	8.31	8.38	22200
1996-02-06	8.44	8.44	8.44	8.44	10000
1996-02-07	8.44	8.50	8.38	8.44	23200
1996-02-08	8.50	8.63	8.50	8.63	9400
1996-02-09	8.63	8.75	8.63	8.69	17000
1996-02-12	8.56	8.75	8.56	8.75	6600
1996-02-13	8.75	8.75	8.63	8.63	45000
1996-02-14	8.69	8.69	8.56	8.63	7400
1996-02-15	8.56	8.69	8.56	8.69	15200
1996-02-16	8.69	8.75	8.50	8.63	24800
1996-02-20	8.50	8.50	8.13	8.25	38000
1996-02-21	8.31	8.38	8.25	8.31	41400
1996-02-22	8.25	8.44	8.25	8.25	43000
1996-02-23	8.25	8.25	8.19	8.25	17200
1996-02-26	8.25	8.25	8.13	8.13	12200
1996-02-27	8.19	8.19	8.13	8.19	22000
1996-02-28	8.31	8.44	8.31	8.44	10800
1996-02-29	8.38	8.44	8.31	8.38	9200
1996-03-01	8.38	8.50	8.31	8.50	45400
1996-03-04	8.50	8.75	8.50	8.75	53600
1996-03-05	8.81	8.94	8.69	8.69	22200
1996-03-06	8.81	8.88	8.75	8.75	12200
1996-03-07	8.81	8.81	8.63	8.75	22600
1996-03-08	8.75	8.88	8.69	8.69	17600
1996-03-11	8.69	8.69	8.63	8.63	3600
1996-03-12	8.63	8.63	8.56	8.56	2200
1996-03-13	8.56	8.56	8.44	8.50	13200
1996-03-14	8.50	8.63	8.50	8.56	70800
1996-03-15	8.56	8.56	8.56	8.56	49600
1996-03-18	8.50	8.50	8.44	8.50	14200
1996-03-19	8.50	8.50	8.50	8.50	9200
1996-03-20	8.50	8.50	8.50	8.50	5000
1996-03-21	8.44	8.50	8.44	8.50	57200
1996-03-22	8.50	8.50	8.44	8.44	5000
1996-03-25	8.50	8.50	8.44	8.50	13200
1996-03-26	8.44	8.44	8.38	8.44	21000
1996-03-27	8.31	8.50	8.25	8.50	79400
1996-03-28	8.44	8.56	8.44	8.50	10000
1996-03-29	8.69	8.81	8.69	8.75	28600
1996-04-01	8.81	9.06	8.81	9.00	23200
1996-04-02	9.13	9.13	9.00	9.13	16200
1996-04-03	9.13	9.13	9.06	9.13	37400
1996-04-04	9.25	9.31	9.25	9.25	11000
1996-04-08	9.31	9.31	9.25	9.25	6800
1996-04-09	9.25	9.25	9.19	9.25	10800
1996-04-10	9.13	9.19	9.06	9.06	9600
1996-04-11	9.09	9.13	9.09	9.13	7000
1996-04-12	9.13	9.13	9.06	9.13	12400
1996-04-15	9.06	9.13	9.00	9.13	16000
1996-04-16	9.13	9.13	9.06	9.06	35600
1996-04-17	9.06	9.06	8.94	8.94	10600
1996-04-18	9.00	9.00	8.81	8.88	13600
1996-04-19	8.94	8.94	8.81	8.88	12800
1996-04-22	8.88	8.94	8.88	8.94	4800
1996-04-23	8.88	8.94	8.88	8.94	3400
1996-04-24	8.94	8.94	8.94	8.94	4200
1996-04-25	8.94	8.94	8.88	8.88	24600
1996-04-26	8.81	8.88	8.81	8.88	2600
1996-04-29	8.88	8.88	8.75	8.81	4800
1996-04-30	8.81	8.81	8.69	8.75	5600
1996-05-01	8.81	9.31	8.81	9.31	178000
1996-05-02	9.38	9.63	9.38	9.50	29400
1996-05-03	9.63	9.63	9.50	9.56	64400
1996-05-06	9.50	9.56	9.38	9.56	89400
1996-05-07	9.56	9.63	9.50	9.56	41600
1996-05-08	9.50	9.50	9.38	9.44	14600
1996-05-09	9.38	9.44	9.38	9.38	3200
1996-05-10	9.38	9.41	9.38	9.38	9200
1996-05-13	9.31	9.31	9.25	9.31	1600
1996-05-14	9.38	9.38	9.31	9.31	3800
1996-05-15	9.25	9.25	9.25	9.25	7400
1996-05-16	9.31	9.44	9.31	9.38	10600
1996-05-17	9.38	9.38	9.13	9.38	683000
1996-05-20	9.44	9.44	9.31	9.38	21000
1996-05-21	9.31	9.31	9.25	9.25	26200
1996-05-22	9.31	9.38	9.31	9.31	17600
1996-05-23	9.38	9.38	9.25	9.31	32000
1996-05-24	9.31	9.31	9.31	9.31	1600
1996-05-28	9.31	9.31	9.25	9.31	6000
1996-05-29	9.25	9.25	9.13	9.13	28000
1996-05-30	9.13	9.13	9.13	9.13	600
1996-05-31	9.19	9.19	9.00	9.13	17200
1996-06-03	9.13	9.13	9.00	9.06	15200
1996-06-04	9.13	9.13	9.06	9.06	3600
1996-06-05	9.13	9.13	9.06	9.13	39800
1996-06-06	9.06	9.13	9.00	9.00	66600
1996-06-07	8.94	8.94	8.94	8.94	3600
1996-06-11	9.00	9.00	8.94	8.94	30200
1996-06-12	9.06	9.06	9.00	9.00	7600
1996-06-13	8.94	8.94	8.88	8.94	6600
1996-06-14	8.88	8.88	8.88	8.88	5000
1996-06-17	8.88	8.88	8.75	8.81	4400
1996-06-18	8.75	8.81	8.69	8.75	37400
1996-06-19	8.75	8.81	8.69	8.75	16800
1996-06-20	8.69	8.69	8.50	8.56	69400
1996-06-21	8.63	8.63	8.38	8.38	45400
1996-06-24	8.50	8.63	8.44	8.56	19600
1996-06-25	8.56	8.59	8.00	8.06	70200
1996-06-26	8.00	8.06	7.94	8.06	46800
1996-06-27	8.06	8.38	7.94	8.13	133800
1996-06-28	8.13	8.25	8.06	8.06	81200
1996-07-01	8.19	8.38	8.19	8.38	13400
1996-07-02	8.38	8.44	8.25	8.25	15400
1996-07-03	8.38	8.38	8.25	8.25	13000
1996-07-05	8.19	8.19	8.00	8.06	8000
1996-07-08	8.13	8.13	8.06	8.06	4800
1996-07-09	8.00	8.13	7.94	8.06	26600
1996-07-10	8.06	8.06	7.88	7.88	84800
1996-07-11	8.00	8.00	7.44	7.63	74200
1996-07-12	7.69	7.69	7.44	7.63	23200
1996-07-15	7.56	7.63	7.44	7.50	38000
1996-07-16	7.63	7.63	7.19	7.38	55800
1996-07-17	7.44	7.69	7.44	7.63	34400
1996-07-18	7.75	7.81	7.69	7.69	38200
1996-07-19	7.75	7.75	7.50	7.50	46600
1996-07-22	7.50	7.69	7.44	7.50	13400
1996-07-23	7.50	7.50	7.38	7.38	13000
1996-07-24	7.44	7.44	7.25	7.25	29000
1996-07-25	7.31	7.75	7.25	7.63	46800
1996-07-26	7.63	7.63	7.50	7.56	51600
1996-07-29	7.50	7.50	7.50	7.50	31800
1996-07-30	7.50	7.56	7.50	7.56	9200
1996-07-31	7.50	7.56	7.50	7.50	50000
1996-08-01	7.69	7.69	7.63	7.63	19600
1996-08-02	7.56	7.56	7.56	7.56	16600
1996-08-05	7.56	7.63	7.56	7.63	11200
1996-08-06	7.69	7.69	7.63	7.63	6400
1996-08-07	7.69	7.69	7.56	7.56	40000
1996-08-08	7.56	7.56	7.50	7.50	109200
1996-08-09	7.50	7.56	7.50	7.50	52400
1996-08-12	7.56	7.56	7.50	7.56	10400
1996-08-13	7.50	7.56	7.50	7.56	7200
1996-08-14	7.50	7.50	7.44	7.44	1800
1996-08-15	7.56	7.56	7.56	7.56	2200
1996-08-16	7.50	7.50	7.38	7.44	15400
1996-08-19	7.38	7.44	7.31	7.44	58400
1996-08-20	7.50	7.63	7.44	7.63	166400
1996-08-21	7.69	7.75	7.56	7.69	77600
1996-08-22	7.81	7.81	7.75	7.75	28600
1996-08-23	7.69	7.75	7.69	7.75	38400
1996-08-26	7.75	7.81	7.75	7.75	8400
1996-08-27	7.75	7.94	7.75	7.94	55000
1996-08-28	8.00	8.25	8.00	8.19	21600
1996-08-29	8.25	8.25	8.19	8.25	13000
1996-08-30	8.19	8.22	8.13	8.13	5600
1996-09-03	8.19	8.56	8.19	8.56	25000
1996-09-04	8.56	8.56	8.50	8.56	3600
1996-09-05	8.63	8.81	8.63	8.75	33400
1996-09-06	8.75	8.88	8.75	8.88	43000
1996-09-09	8.88	8.94	8.75	8.75	19200
1996-09-10	8.88	8.94	8.81	8.88	10200
1996-09-11	8.81	8.88	8.81	8.88	7800
1996-09-12	8.81	9.06	8.81	9.06	37800
1996-09-13	9.13	9.13	9.00	9.00	9000
1996-09-16	8.94	8.94	8.81	8.88	9800
1996-09-17	8.81	8.88	8.56	8.56	11000
1996-09-18	8.56	8.56	8.44	8.50	9000
1996-09-19	8.56	8.56	8.25	8.38	40000
1996-09-20	8.44	8.56	8.31	8.56	27400
1996-09-23	8.50	8.50	8.38	8.38	25600
1996-09-24	8.63	8.69	8.56	8.63	66800
1996-09-25	8.56	8.63	8.56	8.63	4600
1996-09-26	8.69	8.69	8.63	8.63	3600
1996-09-27	8.63	8.63	8.63	8.63	5400
1996-09-30	8.69	8.75	8.63	8.63	22600
1996-10-01	8.69	8.88	8.69	8.88	31000
1996-10-02	8.81	8.88	8.81	8.88	7400
1996-10-03	8.94	8.94	8.88	8.94	12800
1996-10-04	8.88	8.88	8.81	8.88	6600
1996-10-07	8.94	9.00	8.88	8.94	12200
1996-10-08	9.00	9.13	9.00	9.13	52000
1996-10-09	9.06	9.19	9.06	9.06	32400
1996-10-10	9.13	9.13	9.00	9.00	33600
1996-10-11	9.06	9.13	9.00	9.00	7600
1996-10-14	9.06	9.31	9.06	9.31	30400
1996-10-15	9.25	9.31	9.25	9.31	11800
1996-10-16	9.38	9.44	9.38	9.44	26400
1996-10-17	9.38	9.50	9.38	9.44	44600
1996-10-18	9.56	9.56	9.50	9.50	15000
1996-10-21	9.56	9.63	9.44	9.44	11400
1996-10-22	9.50	9.50	9.31	9.38	10000
1996-10-23	9.38	9.50	9.38	9.38	17200
1996-10-24	9.38	9.38	9.38	9.38	6200
1996-10-25	9.50	9.50	9.44	9.44	5400
1996-10-28	9.31	9.31	9.19	9.25	8800
1996-10-29	9.19	9.19	9.06	9.06	12200
1996-10-30	9.13	9.13	9.00	9.13	12400
1996-10-31	9.06	9.19	9.06	9.13	13000
1996-11-01	9.13	9.13	9.06	9.06	7200
1996-11-04	9.13	9.13	9.06	9.06	5800
1996-11-05	9.06	9.13	9.06	9.13	3200
1996-11-06	9.06	9.13	9.06	9.09	5200
1996-11-07	9.13	9.31	9.13	9.13	20600
1996-11-08	9.19	9.19	9.13	9.13	5200
1996-11-11	9.19	9.19	9.19	9.19	4800
1996-11-12	9.13	9.19	9.13	9.13	5400
1996-11-13	9.13	9.13	9.00	9.00	115000
1996-11-14	9.06	9.06	9.06	9.06	14200
1996-11-15	9.00	9.13	9.00	9.13	2200
1996-11-18	9.06	9.06	8.94	8.94	12400
1996-11-19	9.00	9.00	8.69	8.69	19600
1996-11-20	8.69	8.81	8.69	8.75	11200
1996-11-21	8.75	8.88	8.75	8.81	15400
1996-11-22	8.88	8.88	8.81	8.88	5200
1996-11-25	8.81	8.94	8.81	8.94	6800
1996-11-26	9.06	9.13	9.00	9.13	20400
1996-11-27	9.06	9.13	9.06	9.13	7000
1996-11-29	9.13	9.13	9.13	9.13	1400
1996-12-02	9.25	9.25	9.06	9.19	54800
1996-12-03	9.19	9.44	9.19	9.19	31400
1996-12-04	9.19	9.19	9.06	9.13	34800
1996-12-05	9.25	9.38	9.25	9.31	11800
1996-12-06	9.25	9.31	9.25	9.25	24400
1996-12-09	9.31	9.44	9.31	9.44	4400
1996-12-10	9.50	9.50	9.38	9.38	8600
1996-12-11	9.38	9.44	9.31	9.38	20000
1996-12-12	9.38	9.50	9.31	9.50	12800
1996-12-13	9.50	9.50	9.44	9.44	2200
1996-12-16	9.38	9.44	9.25	9.31	14200
1996-12-17	9.31	9.31	9.25	9.25	2000
1996-12-18	9.19	9.19	8.94	9.13	20200
1996-12-19	9.19	9.50	9.13	9.50	35200
1996-12-20	10.25	11.38	10.19	11.25	196200
1996-12-23	11.31	11.38	11.06	11.19	214000
1996-12-24	11.19	11.31	11.13	11.31	30200
1996-12-26	11.25	11.31	11.25	11.31	21600
1996-12-27	11.19	11.25	10.88	11.19	69000
1996-12-30	11.31	12.19	11.31	11.94	39600
1996-12-31	12.00	12.13	11.88	12.00	30600
1997-01-02	11.94	12.50	11.94	12.50	116000
1997-01-03	12.50	12.50	12.25	12.31	130000
1997-01-06	12.38	12.81	12.38	12.75	107200
1997-01-07	12.69	12.69	11.56	12.38	163600
1997-01-08	12.31	12.38	12.31	12.31	11400
1997-01-09	12.31	12.38	12.13	12.19	9600
1997-01-10	12.06	12.13	11.88	12.06	44600
1997-01-13	12.13	12.44	12.13	12.44	26200
1997-01-14	12.44	12.44	12.00	12.00	70600
1997-01-15	12.06	12.06	12.00	12.00	8200
1997-01-16	12.13	12.44	12.13	12.31	127400
1997-01-17	12.38	13.13	12.38	13.00	173200
1997-01-20	13.13	13.88	13.13	13.63	176400
1997-01-21	13.50	13.81	13.44	13.44	152000
1997-01-22	13.38	13.38	13.31	13.31	15200
1997-01-23	13.19	13.19	12.56	12.63	22200
1997-01-24	12.63	13.00	12.63	13.00	12800
1997-01-27	13.00	13.00	12.75	12.75	22200
1997-01-28	12.69	12.81	12.56	12.56	21200
1997-01-29	12.63	12.88	12.44	12.75	30000
1997-01-30	12.81	12.88	12.81	12.81	13000
1997-01-31	12.75	12.94	12.75	12.94	13600
1997-02-03	13.00	13.44	13.00	13.31	85800
1997-02-04	13.44	13.44	13.19	13.38	12200
1997-02-05	13.31	13.31	13.00	13.13	25000
1997-02-06	13.00	13.00	12.88	12.94	17600
1997-02-07	12.88	12.94	12.56	12.75	34800
1997-02-10	12.81	12.81	12.56	12.69	55800
1997-02-11	12.81	12.81	12.75	12.81	38600
1997-02-12	12.75	12.75	12.38	12.56	19600
1997-02-13	12.63	12.69	12.44	12.44	44600
1997-02-14	12.44	12.44	12.38	12.38	44600
1997-02-18	12.31	12.44	12.31	12.38	18600
1997-02-19	12.38	12.69	12.38	12.50	42200
1997-02-20	12.50	12.50	12.31	12.31	18000
1997-02-21	12.25	12.25	12.19	12.25	9200
1997-02-24	12.44	12.44	12.38	12.44	12400
1997-02-25	12.44	12.44	12.38	12.44	5400
1997-02-26	12.44	12.44	12.38	12.44	8400
1997-02-27	12.38	12.38	11.69	11.69	39400
1997-02-28	11.69	11.69	11.63	11.63	87400
1997-03-03	11.63	11.94	11.63	11.94	92200
1997-03-04	12.06	12.06	11.88	11.88	24200
1997-03-05	11.94	12.19	11.94	12.19	9600
1997-03-06	12.19	12.25	12.19	12.25	7400
1997-03-07	12.31	12.81	12.31	12.63	38600
1997-03-10	12.69	12.75	12.63	12.69	33800
1997-03-11	12.81	13.00	12.81	13.00	16000
1997-03-12	13.13	13.50	13.13	13.44	53800
1997-03-13	13.31	13.50	13.13	13.13	21800
1997-03-14	13.13	13.19	12.81	12.81	28200
1997-03-17	12.75	12.75	12.63	12.69	10400
1997-03-18	12.69	12.75	12.69	12.69	3000
1997-03-19	12.75	12.75	12.56	12.63	6400
1997-03-20	12.56	12.56	12.44	12.50	37800
1997-03-21	12.63	12.69	12.56	12.63	5000
1997-03-24	12.63	12.94	12.63	12.94	12400
1997-03-25	13.75	13.75	13.38	13.44	110000
1997-03-26	13.50	13.50	13.31	13.38	24600
1997-03-27	13.31	13.56	13.31	13.50	78600
1997-03-31	13.38	13.50	13.25	13.31	37600
1997-04-01	13.31	13.44	13.31	13.44	12000
1997-04-02	13.38	13.38	13.25	13.25	7800
1997-04-03	13.25	13.31	13.25	13.31	8600
1997-04-04	13.19	13.25	13.13	13.19	5600
1997-04-07	13.25	13.69	13.13	13.69	22000
1997-04-08	13.88	14.25	13.88	14.00	77000
1997-04-09	14.25	14.25	14.06	14.13	238800
1997-04-10	14.06	14.25	14.00	14.19	22000
1997-04-11	14.13	14.13	14.06	14.06	9400
1997-04-14	14.00	14.00	13.50	13.56	32200
1997-04-15	13.44	13.50	13.44	13.50	50800
1997-04-16	13.44	13.50	13.13	13.44	23600
1997-04-17	13.38	13.38	13.31	13.31	39200
1997-04-18	13.31	13.75	13.31	13.75	68600
1997-04-21	13.69	13.69	13.44	13.44	75600
1997-04-22	13.31	13.31	13.13	13.13	6000
1997-04-23	13.00	13.00	12.63	12.63	32400
1997-04-24	12.63	12.63	12.00	12.00	21200
1997-04-25	11.88	11.94	11.63	11.63	26200
1997-04-28	11.69	11.88	11.63	11.63	47800
1997-04-29	11.69	11.75	11.63	11.69	29600
1997-04-30	11.69	12.25	11.69	12.13	41800
1997-05-01	12.25	12.56	12.25	12.38	43000
1997-05-02	12.44	12.88	12.38	12.88	19400
1997-05-05	13.00	13.00	12.69	12.81	31000
1997-05-06	12.69	12.69	12.56	12.56	20000
1997-05-07	12.56	12.56	12.38	12.38	16600
1997-05-08	12.44	12.44	12.38	12.38	6600
1997-05-09	12.44	12.50	12.25	12.25	13400
1997-05-12	12.38	12.38	12.31	12.31	5200
1997-05-13	12.13	12.19	12.06	12.13	10800
1997-05-14	12.19	12.19	12.00	12.06	12000
1997-05-15	12.00	12.25	12.00	12.19	23000
1997-05-16	12.25	12.38	12.13	12.38	23800
1997-05-19	12.31	12.44	12.25	12.44	4600
1997-05-20	12.38	12.38	12.31	12.38	11000
1997-05-21	12.38	12.50	12.25	12.25	47600
1997-05-22	12.19	12.25	12.19	12.19	35800
1997-05-23	12.31	12.31	12.13	12.19	27200
1997-05-27	12.19	12.19	11.50	11.63	81800
1997-05-28	11.56	11.88	11.50	11.88	135000
1997-05-29	12.00	12.25	12.00	12.25	15600
1997-05-30	12.25	12.31	12.06	12.06	26000
1997-06-02	12.06	12.13	11.94	11.94	61800
1997-06-03	12.00	12.00	11.69	11.75	16800
1997-06-04	11.81	11.88	11.81	11.88	41200
1997-06-05	11.88	12.00	11.88	12.00	28000
1997-06-06	12.06	12.38	12.06	12.19	12400
1997-06-09	12.19	12.25	12.19	12.25	50200
1997-06-10	12.19	12.25	12.06	12.06	28800
1997-06-11	12.19	12.25	12.19	12.19	39000
1997-06-12	12.25	12.25	12.19	12.19	36000
1997-06-13	12.19	12.44	12.19	12.38	14400
1997-06-16	12.25	12.38	12.19	12.38	41200
1997-06-17	12.38	12.38	12.25	12.25	19600
1997-06-18	12.38	12.38	12.31	12.38	12000
1997-06-19	12.50	12.56	12.31	12.38	19000
1997-06-20	12.38	12.69	12.38	12.56	12200
1997-06-23	12.69	13.00	12.69	12.94	26600
1997-06-24	12.97	13.75	12.97	13.63	39000
1997-06-25	13.66	13.66	13.38	13.50	34600
1997-06-26	13.56	13.59	13.50	13.50	15000
1997-06-27	13.44	13.50	13.38	13.44	40400
1997-06-30	13.56	14.25	13.38	14.19	131400
1997-07-01	14.19	14.19	13.78	13.88	39400
1997-07-02	13.94	13.94	13.88	13.88	13600
1997-07-03	13.94	14.00	13.94	13.97	4400
1997-07-07	14.00	14.00	13.88	13.88	77600
1997-07-08	13.81	13.94	13.69	13.81	22400
1997-07-09	13.75	13.75	13.56	13.56	12000
1997-07-10	13.44	13.63	13.44	13.63	23600
1997-07-11	13.69	13.84	13.69	13.78	16200
1997-07-14	13.84	14.13	13.81	13.97	43400
1997-07-15	14.25	15.00	14.25	14.94	109200
1997-07-16	15.00	15.44	15.00	15.44	84200
1997-07-17	15.38	15.63	15.34	15.38	43200
1997-07-18	15.25	15.25	14.81	15.03	40200
1997-07-21	15.03	15.09	14.63	14.72	55400
1997-07-22	14.78	14.88	14.72	14.75	41600
1997-07-23	14.69	14.75	14.63	14.69	17800
1997-07-24	14.69	14.81	14.69	14.81	26800
1997-07-25	14.78	14.81	14.66	14.72	8000
1997-07-28	14.66	14.75	14.63	14.69	14000
1997-07-29	14.63	14.69	14.56	14.66	23600
1997-07-30	14.63	15.03	14.63	15.00	27000
1997-07-31	15.03	15.31	15.03	15.25	21600
1997-08-01	15.19	15.22	15.19	15.22	19600
1997-08-04	15.22	15.28	15.19	15.22	29400
1997-08-05	15.09	15.09	15.00	15.09	7600
1997-08-06	15.16	15.16	14.97	15.09	9600
1997-08-07	15.13	15.38	15.13	15.31	7200
1997-08-08	15.28	15.31	15.22	15.22	7800
1997-08-11	15.22	15.28	15.22	15.28	10400
1997-08-12	15.28	15.59	15.28	15.50	51400
1997-08-13	15.44	15.56	15.44	15.56	16000
1997-08-14	15.63	15.66	15.59	15.59	8400
1997-08-15	15.63	15.63	15.50	15.50	13600
1997-08-18	15.56	15.56	15.16	15.25	78600
1997-08-19	15.25	15.25	15.13	15.16	45800
1997-08-20	15.09	15.25	15.09	15.25	65200
1997-08-21	15.25	15.25	15.19	15.22	21200
1997-08-22	15.19	15.19	14.81	14.84	17200
1997-08-25	14.84	14.91	14.59	14.81	27400
1997-08-26	14.75	15.13	14.75	14.97	29200
1997-08-27	14.88	15.22	14.84	15.19	193000
1997-08-28	15.25	16.00	15.25	16.00	45000
1997-08-29	15.88	17.00	15.88	16.78	61400
1997-09-02	16.66	16.69	16.59	16.63	17000
1997-09-03	16.50	16.69	16.44	16.47	23800
1997-09-04	16.41	16.41	16.22	16.28	12400
1997-09-05	16.28	16.50	16.22	16.50	14400
1997-09-08	16.50	16.75	16.44	16.59	80800
1997-09-09	16.53	16.66	16.44	16.59	136800
1997-09-10	16.59	16.94	16.53	16.88	92000
1997-09-11	16.84	16.84	16.47	16.47	91200
1997-09-12	16.53	16.75	16.53	16.75	19400
1997-09-15	16.88	17.03	16.88	16.97	25600
1997-09-16	17.03	17.03	16.56	16.88	52000
1997-09-17	16.78	17.25	16.78	17.22	28200
1997-09-18	17.28	17.50	17.28	17.41	32600
1997-09-19	17.28	17.78	17.25	17.69	33000
1997-09-22	17.75	17.75	17.31	17.31	16800
1997-09-23	18.50	18.75	17.88	18.09	279400
1997-09-24	17.84	17.91	17.16	17.19	46600
1997-09-25	17.13	17.25	17.06	17.25	46200
1997-09-26	17.31	17.31	16.94	17.09	17800
1997-09-29	17.09	17.31	17.06	17.28	36200
1997-09-30	17.00	17.00	16.91	16.94	95200
1997-10-01	17.00	17.31	16.94	17.31	55600
1997-10-02	17.31	17.88	17.22	17.78	70800
1997-10-03	17.91	18.38	17.91	18.31	109000
1997-10-06	18.44	19.38	18.44	18.88	70600
1997-10-07	18.75	19.19	18.72	19.06	42400
1997-10-08	19.06	19.09	18.75	18.78	41400
1997-10-09	18.78	18.78	18.06	18.25	42400
1997-10-10	18.31	18.31	18.09	18.13	22400
1997-10-13	18.13	18.13	17.94	17.97	14400
1997-10-14	17.97	18.00	17.88	17.91	69000
1997-10-15	17.88	17.88	17.50	17.50	17200
1997-10-16	17.50	17.50	16.91	17.00	24600
1997-10-17	16.91	16.91	16.16	16.69	38800
1997-10-20	16.72	16.72	16.38	16.53	12600
1997-10-21	16.53	16.56	16.31	16.38	23600
1997-10-22	16.41	16.44	16.25	16.34	36200
1997-10-23	16.22	16.63	16.22	16.63	39600
1997-10-24	16.72	17.25	16.72	17.16	41600
1997-10-27	17.13	17.22	16.22	16.25	49600
1997-10-28	16.13	16.13	15.16	15.97	74000
1997-10-29	16.09	16.59	16.09	16.59	26400
1997-10-30	16.59	16.66	16.53	16.63	16600
1997-10-31	16.75	17.38	16.75	17.38	36400
1997-11-03	17.50	18.00	17.50	17.88	103600
1997-11-04	17.81	18.19	17.81	18.03	65600
1997-11-05	18.00	18.19	17.97	18.09	47400
1997-11-06	18.09	18.38	18.09	18.19	47400
1997-11-07	18.06	18.16	18.03	18.13	87400
1997-11-10	18.25	18.50	18.25	18.44	46800
1997-11-11	18.47	18.47	18.28	18.38	13400
1997-11-12	18.13	18.25	18.06	18.25	38000
1997-11-13	18.25	18.25	18.03	18.13	51000
1997-11-14	18.13	18.13	18.03	18.09	15800
1997-11-17	18.00	18.47	18.00	18.41	87400
1997-11-18	18.47	18.50	18.38	18.41	13600
1997-11-19	18.47	18.47	18.34	18.38	91200
1997-11-20	18.41	18.41	18.25	18.25	30400
1997-11-21	18.19	18.25	17.88	18.03	62400
1997-11-24	18.03	18.03	17.75	17.75	73200
1997-11-25	17.66	17.72	17.63	17.66	19400
1997-11-26	17.75	17.84	17.69	17.72	14000
1997-11-28	17.63	17.72	17.56	17.63	20800
1997-12-01	17.44	17.53	17.41	17.44	31400
1997-12-02	17.38	17.47	17.38	17.44	42800
1997-12-03	17.38	17.44	17.31	17.38	14800
1997-12-04	17.41	17.41	17.00	17.09	40000
1997-12-05	17.00	17.03	16.94	16.94	32800
1997-12-08	16.81	17.00	16.78	16.97	16600
1997-12-09	16.97	17.00	16.88	17.00	33800
1997-12-10	16.84	16.84	16.50	16.81	46400
1997-12-11	16.72	16.75	16.44	16.50	24600
1997-12-12	16.59	16.81	16.53	16.78	15800
1997-12-15	16.81	17.00	16.81	17.00	53400
1997-12-16	16.97	16.97	16.94	16.97	17800
1997-12-17	16.91	16.97	16.34	16.56	35400
1997-12-18	16.44	16.44	15.81	15.81	53200
1997-12-19	15.69	15.69	15.22	15.25	28600
1997-12-22	15.22	15.94	15.22	15.94	56800
1997-12-23	15.81	16.25	15.81	16.19	36200
1997-12-24	16.31	16.34	16.13	16.16	17800
1997-12-26	16.09	16.31	16.09	16.31	13600
1997-12-29	16.56	16.56	16.34	16.47	39200
1997-12-30	16.50	16.56	16.34	16.34	15600
1997-12-31	16.47	16.47	16.25	16.25	39200
1998-01-02	16.28	16.31	16.09	16.16	66200
1998-01-05	16.22	16.28	16.00	16.06	96800
1998-01-06	16.09	16.28	16.06	16.06	18000
1998-01-07	16.09	16.09	15.69	15.72	61200
1998-01-08	15.72	15.72	15.56	15.56	19600
1998-01-09	15.56	15.56	14.69	14.72	30000
1998-01-12	14.66	14.88	14.66	14.66	27400
1998-01-13	14.78	14.78	14.75	14.75	14000
1998-01-14	14.81	15.13	14.63	15.13	35800
1998-01-15	15.22	15.56	15.22	15.44	46800
1998-01-16	15.50	15.75	15.38	15.56	72800
1998-01-20	15.59	15.59	15.16	15.38	17800
1998-01-21	15.50	15.50	14.81	14.97	40800
1998-01-22	14.97	14.97	14.81	14.81	30200
1998-01-23	14.81	14.94	14.81	14.88	33200
1998-01-26	14.94	15.03	14.94	14.94	21200
1998-01-27	15.00	15.06	14.81	14.81	26600
1998-01-28	14.94	15.13	14.94	15.06	69600
1998-01-29	14.97	15.06	14.97	15.03	9400
1998-01-30	15.00	15.06	14.97	15.00	32400
1998-02-02	15.00	15.06	14.28	14.31	72400
1998-02-03	14.34	14.56	14.25	14.31	92800
1998-02-04	14.44	14.47	14.09	14.38	18000
1998-02-05	14.50	14.53	14.34	14.53	26000
1998-02-06	14.50	14.66	14.44	14.66	5800
1998-02-09	14.63	14.81	14.63	14.66	39400
1998-02-10	14.69	14.91	14.69	14.78	27400
1998-02-11	14.72	15.31	14.72	15.22	44200
1998-02-12	15.16	15.19	15.00	15.19	11200
1998-02-13	15.13	15.50	15.13	15.28	35600
1998-02-17	15.22	15.22	15.03	15.06	28800
1998-02-18	15.13	15.19	14.94	15.00	28600
1998-02-19	15.03	15.03	14.86	14.97	49600
1998-02-20	15.00	15.00	14.75	14.84	28600
1998-02-23	14.91	15.16	14.91	15.00	30800
1998-02-24	15.03	15.16	14.97	15.06	40200
1998-02-25	15.13	15.31	15.13	15.31	13600
1998-02-26	15.31	15.50	15.28	15.50	14200
1998-02-27	15.50	15.75	15.38	15.75	34200
1998-03-02	16.13	16.47	16.13	16.47	37400
1998-03-03	16.41	16.56	16.28	16.47	22000
1998-03-04	16.47	16.47	16.25	16.28	21200
1998-03-05	16.19	16.41	16.19	16.41	31200
1998-03-06	16.47	16.75	16.03	16.03	81000
1998-03-09	16.06	16.72	16.06	16.28	91600
1998-03-10	16.28	16.28	15.88	15.97	34200
1998-03-11	15.97	15.97	15.88	15.88	49200
1998-03-12	15.81	15.84	15.69	15.81	42600
1998-03-13	15.81	15.81	15.47	15.50	32200
1998-03-16	15.50	15.50	15.00	15.34	63600
1998-03-17	15.06	15.06	14.75	14.88	100400
1998-03-18	14.81	14.84	14.63	14.66	45600
1998-03-19	14.66	14.75	14.63	14.75	107600
1998-03-20	14.72	15.00	14.72	14.88	41400
1998-03-23	14.88	15.09	14.81	15.00	39800
1998-03-24	15.25	15.63	15.25	15.47	74000
1998-03-25	15.59	15.59	15.25	15.38	60600
1998-03-26	15.31	15.56	15.19	15.56	141200
1998-03-27	15.53	15.53	15.47	15.50	40200
1998-03-30	15.50	15.56	15.50	15.56	34400
1998-03-31	15.63	15.75	15.59	15.69	24200
1998-04-01	15.75	16.31	15.75	16.28	25400
1998-04-02	16.28	16.75	16.19	16.59	46000
1998-04-03	16.59	16.94	16.59	16.94	37400
1998-04-06	16.88	16.88	16.66	16.81	42000
1998-04-07	16.91	16.97	16.63	16.63	45200
1998-04-08	16.63	16.97	16.63	16.69	38200
1998-04-09	16.84	16.97	16.66	16.97	41000
1998-04-13	17.00	17.13	17.00	17.09	66000
1998-04-14	17.13	17.63	17.09	17.50	35800
1998-04-15	17.63	18.25	17.63	18.25	67000
1998-04-16	18.25	18.84	18.25	18.50	70800
1998-04-17	18.44	18.53	18.38	18.44	104800
1998-04-20	18.34	18.38	18.09	18.09	27800
1998-04-21	17.97	18.00	17.56	17.59	21400
1998-04-22	17.25	17.44	17.25	17.41	32800
1998-04-23	17.34	17.34	17.22	17.34	19600
1998-04-24	17.34	17.50	17.34	17.50	24000
1998-04-27	17.41	17.47	17.09	17.25	33400
1998-04-28	17.31	17.41	17.28	17.34	11600
1998-04-29	17.25	17.28	17.19	17.22	48600
1998-04-30	17.22	17.81	17.22	17.81	76000
1998-05-01	17.88	18.25	17.75	18.09	41000
1998-05-04	18.13	18.13	17.41	17.63	83800
1998-05-05	17.50	17.50	17.13	17.19	33400
1998-05-06	17.31	17.38	17.25	17.25	25800
1998-05-07	17.16	17.19	17.13	17.16	13000
1998-05-08	17.19	17.25	17.19	17.25	3600
1998-05-11	17.25	17.25	17.09	17.09	13200
1998-05-12	17.03	17.16	16.84	17.00	19200
1998-05-13	16.84	17.19	16.84	17.19	14400
1998-05-14	17.22	17.22	17.03	17.13	13800
1998-05-15	17.13	17.22	17.06	17.09	18400
1998-05-18	17.03	17.19	17.03	17.09	8400
1998-05-19	17.03	17.25	17.03	17.16	13400
1998-05-20	17.09	17.13	17.06	17.09	7400
1998-05-21	17.00	17.13	16.97	17.13	41600
1998-05-22	17.06	17.19	16.91	17.03	37000
1998-05-26	16.97	17.06	16.91	17.00	11600
1998-05-27	17.00	17.16	17.00	17.16	31200
1998-05-28	17.03	17.41	17.00	17.41	62400
1998-05-29	17.47	17.47	17.44	17.44	8800
1998-06-01	17.31	17.50	17.31	17.47	16200
1998-06-02	17.44	17.50	17.41	17.44	12400
1998-06-03	17.41	17.41	17.38	17.41	25200
1998-06-04	17.41	17.44	17.38	17.44	26800
1998-06-05	17.47	17.47	17.41	17.47	18800
1998-06-08	17.47	18.25	17.47	18.13	86200
1998-06-09	18.13	18.25	18.00	18.22	19400
1998-06-10	18.09	18.50	18.03	18.16	52600
1998-06-11	18.16	18.28	18.13	18.19	23800
1998-06-12	18.16	18.19	17.94	17.97	38200
1998-06-15	17.91	17.97	17.72	17.94	25000
1998-06-16	18.00	18.19	17.97	18.03	34000
1998-06-17	18.09	18.09	18.00	18.00	5400
1998-06-18	17.88	17.88	17.72	17.72	7800
1998-06-19	17.72	17.72	17.13	17.13	16200
1998-06-22	17.06	17.06	16.94	16.97	6000
1998-06-23	16.97	17.03	16.97	17.00	4200
1998-06-24	17.00	17.44	16.94	17.44	27200
1998-06-25	17.31	17.31	16.91	17.31	36800
1998-06-26	17.31	18.00	17.25	18.00	25400
1998-06-29	17.94	17.94	17.56	17.56	7200
1998-06-30	17.63	17.63	17.44	17.47	25600
1998-07-01	17.41	17.75	17.41	17.73	73400
1998-07-02	17.75	17.75	17.63	17.66	77000
1998-07-06	17.69	17.69	17.63	17.69	42200
1998-07-07	17.59	17.66	17.47	17.50	41000
1998-07-08	17.50	17.63	17.38	17.63	30400
1998-07-09	17.63	17.69	17.56	17.69	17400
1998-07-10	17.66	17.81	17.66	17.75	15200
1998-07-13	17.75	17.94	17.72	17.94	36800
1998-07-14	17.97	18.19	17.94	18.19	33400
1998-07-15	18.06	18.16	18.06	18.09	25000
1998-07-16	18.00	18.00	17.16	17.41	70200
1998-07-17	17.41	17.47	17.34	17.38	18800
1998-07-20	17.38	17.38	16.81	16.84	51400
1998-07-21	16.84	16.91	16.84	16.84	2800
1998-07-22	16.88	16.88	16.63	16.66	13200
1998-07-23	16.66	16.66	16.00	16.00	50600
1998-07-24	16.00	16.00	15.69	15.88	24600
1998-07-27	15.88	15.88	15.78	15.84	7600
1998-07-28	15.81	15.81	15.22	15.31	24200
1998-07-29	15.41	15.41	15.09	15.13	24400
1998-07-30	15.06	15.06	14.66	15.06	33000
1998-07-31	15.03	15.16	15.03	15.03	106400
1998-08-03	15.03	15.09	15.03	15.06	84800
1998-08-04	15.13	15.19	15.06	15.19	94600
1998-08-05	15.25	15.56	15.25	15.50	231000
1998-08-06	15.50	15.63	15.38	15.50	85400
1998-08-07	15.50	15.50	15.44	15.50	26800
1998-08-10	15.56	15.56	15.47	15.50	39000
1998-08-11	15.44	15.47	15.28	15.34	19600
1998-08-12	15.41	15.59	15.34	15.56	10800
1998-08-13	15.53	15.56	15.53	15.56	45200
1998-08-14	15.56	15.88	15.56	15.88	17000
1998-08-17	15.81	15.81	15.72	15.75	9800
1998-08-18	15.69	15.75	15.50	15.50	77400
1998-08-19	15.50	15.50	14.50	14.53	29600
1998-08-20	14.53	15.13	14.53	15.00	55000
1998-08-21	15.00	15.03	15.00	15.03	167000
1998-08-24	15.00	15.06	14.94	14.97	10200
1998-08-25	14.97	15.03	14.81	14.81	27000
1998-08-26	14.72	14.75	14.63	14.63	5400
1998-08-27	14.56	14.56	14.34	14.38	6800
1998-08-28	14.31	14.31	14.13	14.19	16400
1998-08-31	14.06	14.06	13.50	13.53	18600
1998-09-01	13.47	13.78	13.41	13.78	20000
1998-09-02	13.81	13.91	13.59	13.72	20000
1998-09-03	13.66	13.66	13.44	13.44	7000
1998-09-04	13.38	13.38	13.19	13.22	11800
1998-09-08	13.34	13.88	13.34	13.88	38000
1998-09-09	13.84	13.84	13.19	13.19	18000
1998-09-10	13.13	13.13	12.81	12.88	12000
1998-09-11	12.81	13.16	12.78	13.16	13200
1998-09-14	13.22	13.44	13.22	13.38	57600
1998-09-15	13.44	13.44	13.38	13.44	15200
1998-09-16	13.50	13.50	13.38	13.44	9800
1998-09-17	13.31	13.34	13.22	13.25	11200
1998-09-18	13.38	13.97	13.13	13.97	27200
1998-09-21	13.97	14.47	13.97	14.38	27800
1998-09-22	14.31	14.66	14.28	14.34	35800
1998-09-23	14.41	15.22	14.41	15.22	23600
1998-09-24	15.22	15.50	15.22	15.50	8000
1998-09-25	15.38	15.50	15.31	15.31	63200
1998-09-28	15.38	15.38	14.97	15.03	43600
1998-09-29	15.09	15.13	15.00	15.13	24200
1998-09-30	15.19	15.38	15.19	15.38	43800
1998-10-01	15.28	15.28	14.94	15.03	37000
1998-10-02	14.97	15.06	14.97	14.97	21200
1998-10-05	15.00	15.00	14.91	14.91	186400
1998-10-06	14.94	15.31	14.88	14.88	20000
1998-10-07	14.81	14.81	13.59	13.59	22200
1998-10-08	13.59	14.06	13.59	13.59	106000
1998-10-09	13.59	14.50	13.59	14.09	89400
1998-10-12	14.16	14.34	14.13	14.22	147000
1998-10-13	14.16	14.22	14.03	14.09	29200
1998-10-14	14.09	14.31	14.09	14.16	62800
1998-10-15	14.16	14.25	14.16	14.19	13600
1998-10-16	14.25	14.59	14.25	14.50	18200
1998-10-19	14.63	15.06	14.56	15.06	27800
1998-10-20	15.13	15.25	15.13	15.13	22600
1998-10-21	15.13	15.19	15.06	15.13	42200
1998-10-22	15.16	15.16	14.97	15.06	20600
1998-10-23	15.00	15.09	14.75	14.75	41400
1998-10-26	14.75	14.75	14.69	14.69	53600
1998-10-27	14.72	14.72	14.44	14.44	22000
1998-10-28	14.44	14.44	14.41	14.41	5400
1998-10-29	14.47	14.47	14.38	14.38	7200
1998-10-30	14.00	14.22	14.00	14.16	232200
1998-11-02	14.28	14.34	14.28	14.34	31400
1998-11-03	14.41	14.41	14.34	14.38	1400
1998-11-04	14.41	14.72	14.41	14.72	45800
1998-11-05	14.75	14.94	14.75	14.94	23200
1998-11-06	15.00	15.13	15.00	15.09	16800
1998-11-09	15.19	15.25	15.19	15.19	5200
1998-11-10	15.22	15.22	14.88	15.00	49200
1998-11-11	15.06	15.06	15.03	15.06	8600
1998-11-12	15.13	15.13	14.88	14.97	11400
1998-11-13	15.00	15.00	14.53	14.63	34600
1998-11-16	14.69	14.88	14.56	14.81	32600
1998-11-17	14.78	15.03	14.78	15.03	15200
1998-11-18	14.97	15.00	14.94	15.00	17000
1998-11-19	15.00	15.00	14.81	14.91	37600
1998-11-20	14.81	14.81	14.78	14.78	5600
1998-11-23	14.72	14.72	14.53	14.53	6800
1998-11-24	14.53	14.53	14.38	14.38	6000
1998-11-25	14.44	14.47	14.41	14.41	5000
1998-11-30	14.47	14.50	14.38	14.44	11800
1998-12-01	14.44	14.44	14.16	14.19	83600
1998-12-02	14.19	14.19	14.00	14.00	45600
1998-12-03	14.00	14.00	13.91	13.97	13000
1998-12-04	14.00	14.00	13.97	14.00	6200
1998-12-07	14.00	14.00	13.97	14.00	11800
1998-12-08	14.00	14.00	13.81	13.84	12200
1998-12-09	13.91	13.97	13.91	13.97	7000
1998-12-10	13.97	13.97	13.75	13.78	18400
1998-12-11	13.78	13.78	13.47	13.50	23800
1998-12-14	13.56	13.56	12.69	12.69	70200
1998-12-15	12.63	12.77	12.13	12.13	21400
1998-12-16	12.25	12.31	11.88	11.88	29200
1998-12-17	12.00	12.03	11.25	11.50	231800
1998-12-18	11.50	12.03	11.50	12.00	91200
1998-12-21	12.13	12.66	12.13	12.66	52600
1998-12-22	12.78	13.06	12.78	13.00	36400
1998-12-23	13.06	13.09	12.88	13.00	23400
1998-12-24	13.00	13.03	12.91	12.91	3600
1998-12-28	12.88	13.00	12.84	12.91	27000
1998-12-29	12.91	13.44	12.91	13.44	225000
1998-12-30	13.47	13.69	13.44	13.69	10800
1998-12-31	13.81	14.13	13.81	14.13	27000
1999-01-04	14.00	14.81	14.00	14.50	48400
1999-01-05	14.63	14.69	14.50	14.63	23400
1999-01-06	14.56	14.59	14.38	14.38	82400
1999-01-07	14.31	14.44	14.25	14.44	29000
1999-01-08	14.47	14.47	14.00	14.00	33600
1999-01-11	13.94	14.19	13.94	14.19	26200
1999-01-12	14.19	14.19	14.06	14.13	18600
1999-01-13	14.03	14.19	14.00	14.19	29000
1999-01-14	14.19	14.22	14.13	14.19	26800
1999-01-15	14.06	14.09	13.94	13.94	17800
1999-01-19	14.00	14.06	13.97	14.06	4000
1999-01-20	14.06	14.19	14.06	14.19	20200
1999-01-21	14.13	14.13	14.00	14.00	11400
1999-01-22	14.06	14.19	14.06	14.09	15800
1999-01-25	14.09	14.22	13.97	14.22	66400
1999-01-26	14.22	14.22	14.06	14.19	18400
1999-01-27	14.22	14.22	13.72	13.72	20800
1999-01-28	13.66	13.66	13.44	13.44	36000
1999-01-29	13.41	13.44	13.09	13.09	35400
1999-02-01	13.13	13.38	13.13	13.38	7200
1999-02-02	13.38	13.38	13.19	13.22	9800
1999-02-03	13.22	13.25	13.19	13.22	13800
1999-02-04	13.34	13.34	13.19	13.19	13600
1999-02-05	13.19	13.22	12.94	12.94	19600
1999-02-08	12.88	12.94	12.88	12.91	21600
1999-02-09	12.94	12.94	12.81	12.84	35800
1999-02-10	12.66	12.69	12.63	12.63	3400
1999-02-11	12.66	12.66	12.59	12.63	2400
1999-02-12	12.56	12.56	12.38	12.38	11200
1999-02-16	12.44	12.44	12.28	12.31	6800
1999-02-17	12.25	12.25	11.81	11.81	12400
1999-02-18	11.75	11.94	11.63	11.94	18200
1999-02-19	12.06	12.19	11.63	11.75	142400
1999-02-22	11.81	11.94	11.81	11.94	15400
1999-02-23	12.00	12.00	11.94	12.00	5400
1999-02-24	11.94	11.97	11.88	11.88	2200
1999-02-25	11.84	11.84	11.41	11.69	27800
1999-02-26	11.63	11.69	11.50	11.63	123800
1999-03-01	11.75	12.00	11.75	11.97	18400
1999-03-02	12.03	12.03	11.88	11.88	29800
1999-03-03	12.00	12.13	12.00	12.06	13000
1999-03-04	12.13	12.19	12.06	12.16	13800
1999-03-05	12.19	12.19	12.13	12.13	6600
1999-03-08	12.13	12.13	11.88	11.94	16000
1999-03-09	11.88	11.88	11.81	11.88	8000
1999-03-10	11.81	11.81	11.81	11.81	1600
1999-03-11	11.94	11.94	11.81	11.81	34000
1999-03-12	11.81	11.81	11.25	11.31	18200
1999-03-15	11.38	11.38	11.25	11.28	13800
1999-03-16	11.28	11.34	11.19	11.25	34000
1999-03-17	11.22	11.22	10.94	10.94	25400
1999-03-18	11.00	11.22	10.81	10.84	30000
1999-03-19	10.78	11.00	10.78	10.78	36200
1999-03-22	10.81	10.88	10.78	10.81	14800
1999-03-23	11.06	12.25	11.06	12.03	208800
1999-03-24	12.03	12.03	11.50	11.53	73000
1999-03-25	11.53	12.16	11.53	12.16	98800
1999-03-26	12.16	12.19	12.09	12.13	31200
1999-03-29	12.19	12.34	12.16	12.34	27000
1999-03-30	12.31	12.44	12.28	12.44	17400
1999-03-31	12.38	12.41	12.19	12.19	21200
1999-04-01	12.25	12.50	12.25	12.50	49200
1999-04-05	12.63	12.75	12.63	12.72	29400
1999-04-06	12.69	12.69	12.56	12.56	8600
1999-04-07	12.53	12.63	12.50	12.53	18200
1999-04-08	12.59	12.63	12.50	12.63	35600
1999-04-09	12.63	12.66	12.53	12.66	11200
1999-04-12	12.59	13.03	12.53	13.00	23200
1999-04-13	13.13	13.34	13.09	13.13	33200
1999-04-14	13.25	14.00	13.25	13.84	47600
1999-04-15	13.78	13.84	13.66	13.66	15000
1999-04-16	13.66	13.88	13.59	13.81	11400
1999-04-19	13.88	13.94	13.84	13.88	6200
1999-04-20	13.81	13.81	13.53	13.56	19200
1999-04-21	13.69	13.75	13.63	13.66	9600
1999-04-22	13.63	13.63	13.50	13.63	14000
1999-04-23	13.56	13.59	13.56	13.59	600
1999-04-26	13.66	13.75	13.50	13.75	34400
1999-04-27	13.69	13.75	13.66	13.66	14400
1999-04-28	13.66	13.66	13.28	13.28	28600
1999-04-29	13.22	13.22	13.06	13.13	39200
1999-04-30	13.22	13.22	13.22	13.22	136400
1999-05-03	13.25	13.63	13.25	13.63	29200
1999-05-04	13.59	13.63	13.50	13.53	10600
1999-05-05	13.63	13.63	13.44	13.50	8200
1999-05-06	13.56	13.75	13.56	13.75	35000
1999-05-07	13.75	13.81	13.75	13.81	19800
1999-05-10	13.81	14.25	13.81	14.22	41000
1999-05-11	14.25	14.25	14.22	14.25	35600
1999-05-12	14.13	14.13	13.50	13.53	119600
1999-05-13	13.59	13.72	13.53	13.63	20800
1999-05-14	13.63	13.69	13.56	13.56	35600
1999-05-17	13.56	13.69	13.41	13.69	21000
1999-05-18	13.75	13.75	13.41	13.50	27600
1999-05-19	13.56	13.56	13.44	13.44	32000
1999-05-20	13.31	13.41	13.31	13.38	8200
1999-05-21	13.31	13.50	13.31	13.50	7400
1999-05-24	13.44	13.44	13.38	13.41	6800
1999-05-25	13.44	13.50	13.41	13.50	11400
1999-05-26	13.53	13.69	13.44	13.69	13600
1999-05-27	13.66	13.72	13.66	13.72	7600
1999-05-28	13.75	14.06	13.75	13.88	15600
1999-06-01	13.75	13.88	13.66	13.88	11600
1999-06-02	13.81	13.88	13.78	13.88	3800
1999-06-03	13.81	13.81	13.78	13.78	5400
1999-06-04	13.75	14.13	13.75	14.13	20400
1999-06-07	14.06	14.09	14.06	14.06	5600
1999-06-08	14.09	14.28	14.09	14.28	16800
1999-06-09	14.28	14.47	14.22	14.47	21600
1999-06-10	14.53	14.53	14.44	14.44	19600
1999-06-11	14.38	14.38	14.19	14.25	19800
1999-06-14	14.25	14.25	14.13	14.13	5200
1999-06-15	14.06	14.25	14.06	14.25	7800
1999-06-16	14.25	14.63	14.22	14.63	33400
1999-06-17	14.56	14.59	14.50	14.56	11000
1999-06-18	14.69	14.69	13.97	14.50	52000
1999-06-21	14.50	14.50	14.44	14.44	800
1999-06-22	14.50	14.88	14.44	14.88	72800
1999-06-23	14.81	14.81	14.63	14.63	11600
1999-06-24	14.56	14.56	14.19	14.25	73600
1999-06-25	14.22	14.25	14.22	14.25	2000
1999-06-28	14.25	14.41	14.22	14.41	39400
1999-06-29	14.47	14.53	14.47	14.47	25400
1999-06-30	14.44	14.69	14.16	14.16	59600
1999-07-01	14.16	14.22	14.16	14.19	8400
1999-07-02	14.31	14.31	14.16	14.25	13600
1999-07-06	14.09	14.09	13.97	13.97	16600
1999-07-07	13.94	13.97	13.94	13.94	27200
1999-07-08	13.88	13.88	13.72	13.81	7400
1999-07-09	13.75	13.88	13.75	13.88	3400
1999-07-12	14.00	14.00	13.88	13.94	7800
1999-07-13	13.88	14.00	13.88	13.97	8600
1999-07-14	13.97	13.97	13.88	13.91	20600
1999-07-15	13.91	13.91	13.91	13.91	10800
1999-07-16	13.88	13.91	13.81	13.91	7400
1999-07-19	13.91	13.91	13.81	13.84	10000
1999-07-20	13.91	13.91	13.47	13.53	18600
1999-07-21	13.50	13.56	13.44	13.47	4800
1999-07-22	13.47	13.47	13.38	13.41	365800
1999-07-23	13.34	13.34	13.19	13.25	9000
1999-07-26	13.28	13.28	13.16	13.16	6400
1999-07-27	13.06	13.16	12.97	12.97	16200
1999-07-28	12.91	12.91	12.84	12.88	2800
1999-07-29	12.84	12.84	12.44	12.50	13800
1999-07-30	12.56	12.67	12.38	12.47	9600
1999-08-02	12.50	12.50	12.50	12.50	2000
1999-08-03	12.50	12.50	12.13	12.22	15000
1999-08-04	12.25	12.25	12.13	12.16	2200
1999-08-05	12.09	12.09	12.00	12.00	11200
1999-08-06	11.94	11.94	11.84	11.84	6800
1999-08-09	11.88	11.88	11.75	11.75	3000
1999-08-10	11.63	11.63	11.19	11.28	107000
1999-08-11	11.28	11.31	11.25	11.31	14400
1999-08-12	11.25	11.63	11.25	11.53	35000
1999-08-13	11.50	11.53	11.50	11.53	1000
1999-08-16	11.41	11.47	11.41	11.47	4800
1999-08-17	11.41	11.50	11.41	11.50	8200
1999-08-18	11.50	11.56	11.50	11.50	10200
1999-08-19	11.50	11.52	11.50	11.50	28000
1999-08-20	11.56	11.63	11.50	11.53	2600
1999-08-23	11.41	11.53	11.41	11.47	102800
1999-08-24	11.53	11.53	11.50	11.53	9400
1999-08-25	11.56	11.66	11.44	11.44	17000
1999-08-26	11.47	11.50	11.44	11.44	6000
1999-08-27	11.44	11.44	11.19	11.25	37800
1999-08-30	11.25	11.25	10.91	10.94	26400
1999-08-31	10.94	11.00	10.75	10.81	10400
1999-09-01	10.84	10.91	10.81	10.91	110600
1999-09-02	10.84	10.91	10.83	10.91	6600
1999-09-03	10.97	11.31	10.97	11.31	24000
1999-09-07	11.44	11.66	11.44	11.59	19200
1999-09-08	11.66	11.72	11.63	11.69	7000
1999-09-09	11.63	11.63	11.53	11.53	11000
1999-09-10	11.50	11.50	11.44	11.47	23000
1999-09-13	11.53	11.53	11.47	11.47	7000
1999-09-14	11.34	11.34	10.88	10.94	14800
1999-09-15	10.94	11.00	10.88	11.00	14000
1999-09-16	10.97	10.97	10.78	10.81	239600
1999-09-17	10.81	10.81	10.75	10.78	41600
1999-09-20	10.78	10.88	10.78	10.88	7000
1999-09-21	10.88	11.06	10.88	11.06	55000
1999-09-22	11.06	11.13	11.06	11.09	3600
1999-09-23	11.09	11.09	11.00	11.09	4800
1999-09-24	11.03	11.06	11.00	11.00	2600
1999-09-27	11.00	11.06	10.94	11.03	21200
1999-09-28	11.03	11.09	11.03	11.09	54400
1999-09-29	11.06	11.06	10.66	10.66	25800
1999-09-30	10.66	10.78	10.66	10.78	29000
1999-10-01	10.84	10.94	10.75	10.78	23200
1999-10-04	10.91	11.00	10.81	11.00	29800
1999-10-05	11.06	11.19	11.00	11.13	9800
1999-10-06	11.13	11.19	11.06	11.16	31400
1999-10-07	11.09	11.09	10.97	11.00	27200
1999-10-08	11.06	11.06	11.00	11.00	11000
1999-10-11	10.94	10.94	10.88	10.91	9000
1999-10-12	10.97	10.97	10.88	10.88	6200
1999-10-13	10.88	10.88	10.88	10.88	400
1999-10-14	10.81	11.00	10.75	11.00	10600
1999-10-15	11.00	11.00	10.81	10.81	4800
1999-10-18	10.84	10.84	10.53	10.59	14400
1999-10-19	10.63	10.72	10.63	10.72	5600
1999-10-20	10.66	10.69	10.63	10.63	10600
1999-10-21	10.69	10.75	10.59	10.69	19000
1999-10-22	10.63	10.75	10.50	10.75	26400
1999-10-25	10.69	10.78	10.69	10.72	47200
1999-10-26	10.78	10.81	10.66	10.78	66800
1999-10-27	10.75	10.88	10.75	10.88	31600
1999-10-28	10.81	10.84	10.75	10.84	30200
1999-10-29	10.81	10.84	10.75	10.75	6600
1999-11-01	10.75	10.75	10.75	10.75	6400
1999-11-02	10.78	10.81	10.75	10.75	9000
1999-11-03	10.69	10.75	10.63	10.75	31600
1999-11-04	10.72	10.75	10.47	10.47	11600
1999-11-05	10.47	10.53	10.16	10.22	27800
1999-11-08	10.19	10.28	10.19	10.22	10800
1999-11-09	10.19	10.22	10.19	10.22	3800
1999-11-10	10.09	10.13	10.09	10.09	38800
1999-11-11	10.13	10.31	10.09	10.31	51000
1999-11-12	10.38	10.38	10.34	10.34	12600
1999-11-15	10.34	10.38	10.28	10.34	5000
1999-11-16	10.34	10.34	10.28	10.34	5200
1999-11-17	10.31	10.34	10.25	10.34	3600
1999-11-18	10.34	10.41	10.31	10.41	40400
1999-11-19	10.44	10.63	10.44	10.59	65200
1999-11-22	10.53	10.59	10.47	10.50	14200
1999-11-23	10.50	10.50	10.44	10.50	26400
1999-11-24	10.56	10.63	10.56	10.63	45000
1999-11-26	10.56	10.63	10.56	10.63	3000
1999-11-29	10.59	10.63	10.56	10.59	10000
1999-11-30	10.59	10.66	10.59	10.66	3400
1999-12-01	10.63	10.63	10.53	10.56	3400
1999-12-02	10.56	10.66	10.44	10.50	12600
1999-12-03	10.56	10.63	10.56	10.59	5000
1999-12-06	10.50	10.56	10.34	10.34	15000
1999-12-07	10.38	10.53	10.38	10.50	10600
1999-12-08	10.50	10.50	10.38	10.38	3600
1999-12-09	10.38	10.44	10.25	10.25	16000
1999-12-10	10.25	10.25	9.81	9.88	22600
1999-12-13	9.94	9.94	9.84	9.84	18800
1999-12-14	9.91	9.91	9.81	9.81	18200
1999-12-15	9.81	9.81	9.72	9.72	6400
1999-12-16	9.66	9.72	9.59	9.63	30800
1999-12-17	9.63	9.66	9.50	9.63	33800
1999-12-20	9.63	9.75	9.53	9.75	12800
1999-12-21	9.88	9.97	9.81	9.91	15800
1999-12-22	9.81	9.91	9.81	9.91	9400
1999-12-23	9.94	10.00	9.81	9.88	9600
1999-12-27	9.88	10.00	9.88	9.88	23800
1999-12-28	9.88	9.97	9.88	9.88	6600
1999-12-29	9.97	10.00	9.88	9.97	30000
1999-12-30	10.00	10.00	9.88	9.88	10200
1999-12-31	9.88	9.91	9.81	9.91	7000
2000-01-03	9.91	9.91	9.78	9.81	29600
2000-01-04	9.75	9.78	9.75	9.78	11800
2000-01-05	10.00	10.00	9.78	9.84	46800
2000-01-06	9.81	9.84	9.75	9.75	23200
2000-01-07	9.81	9.81	9.75	9.81	6600
2000-01-10	9.94	10.00	9.88	10.00	26000
2000-01-11	10.00	10.00	9.66	9.78	25400
2000-01-12	9.75	9.75	9.56	9.56	38800
2000-01-13	9.69	9.88	9.69	9.84	22600
2000-01-14	9.88	9.88	9.81	9.88	5800
2000-01-18	9.88	9.88	9.81	9.81	39000
2000-01-19	9.38	9.56	9.38	9.56	26800
2000-01-20	9.50	9.53	9.34	9.50	18000
2000-01-21	9.44	9.63	9.13	9.19	24400
2000-01-24	9.19	9.19	8.63	8.72	103200
2000-01-25	8.81	8.91	8.78	8.91	20600
2000-01-26	8.91	9.22	8.91	9.16	47000
2000-01-27	9.22	9.28	9.09	9.22	35800
2000-01-28	9.25	9.25	9.00	9.00	12400
2000-01-31	9.06	9.06	8.56	8.63	23400
2000-02-01	8.63	9.41	8.59	9.38	44200
2000-02-02	9.38	9.44	9.38	9.41	21800
2000-02-03	9.34	9.50	9.34	9.50	13200
2000-02-04	9.53	9.69	9.50	9.66	14200
2000-02-07	9.69	9.72	9.25	9.25	15400
2000-02-08	9.28	9.28	8.91	8.91	22800
2000-02-09	8.91	8.91	8.75	8.81	15600
2000-02-10	8.88	8.88	8.38	8.38	20000
2000-02-11	8.28	8.34	8.16	8.25	34800
2000-02-14	8.31	8.44	8.19	8.44	9600
2000-02-15	8.38	8.50	8.00	8.44	105600
2000-02-16	8.50	8.56	8.44	8.56	8600
2000-02-17	8.50	8.50	8.44	8.44	17400
2000-02-18	8.47	8.47	8.25	8.25	9600
2000-02-22	8.38	8.56	8.38	8.53	53000
2000-02-23	8.47	8.53	8.38	8.38	10600
2000-02-24	8.38	8.38	8.28	8.28	8400
2000-02-25	8.31	8.31	8.13	8.13	123400
2000-02-28	8.13	8.31	8.13	8.31	14800
2000-02-29	8.31	8.31	8.22	8.31	27400
2000-03-01	8.31	8.53	8.31	8.50	32800
2000-03-02	8.50	8.69	8.44	8.69	103600
2000-03-03	8.81	8.94	8.78	8.88	28000
2000-03-06	8.81	8.91	8.78	8.91	16800
2000-03-07	8.84	8.84	8.22	8.28	26000
2000-03-08	8.22	8.22	8.16	8.19	17800
2000-03-09	8.31	8.31	8.13	8.22	28000
2000-03-10	8.28	8.47	8.28	8.47	12600
2000-03-13	8.34	8.34	8.31	8.31	26200
2000-03-14	8.31	8.31	8.13	8.13	6800
2000-03-15	8.16	8.34	8.09	8.31	21600
2000-03-16	8.31	8.72	8.31	8.72	15600
2000-03-17	8.66	8.66	8.50	8.50	17000
2000-03-20	8.53	8.56	8.44	8.44	15200
2000-03-21	8.56	8.56	8.38	8.50	69400
2000-03-22	8.44	8.44	8.38	8.38	26000
2000-03-23	8.50	8.50	8.41	8.47	3400
2000-03-24	8.41	8.69	8.41	8.69	80400
2000-03-27	8.75	9.13	8.75	9.13	34800
2000-03-28	9.16	9.16	8.94	9.06	16200
2000-03-29	9.00	9.03	9.00	9.00	5800
2000-03-30	9.06	9.13	9.06	9.13	9000
2000-03-31	9.19	9.19	9.00	9.06	21800
2000-04-03	9.00	9.00	8.81	8.88	19400
2000-04-04	8.81	8.81	8.66	8.69	19000
2000-04-05	8.69	8.88	8.69	8.75	13200
2000-04-06	8.81	8.88	8.75	8.78	11800
2000-04-07	8.81	8.88	8.81	8.81	34000
2000-04-10	8.81	8.84	8.75	8.81	88800
2000-04-11	8.81	8.88	8.72	8.75	86600
2000-04-12	8.75	8.88	8.63	8.63	10800
2000-04-13	8.66	8.66	8.44	8.44	13400
2000-04-14	8.44	8.50	8.25	8.38	40400
2000-04-17	8.31	8.63	8.31	8.63	29600
2000-04-18	8.56	8.63	8.44	8.63	38600
2000-04-19	8.56	8.56	8.53	8.53	8000
2000-04-20	8.56	8.63	8.53	8.53	14600
2000-04-24	8.59	8.59	8.53	8.53	3800
2000-04-25	8.59	8.59	8.47	8.50	33600
2000-04-26	8.47	8.59	8.44	8.44	12200
2000-04-27	8.38	8.50	8.31	8.31	18400
2000-04-28	8.44	8.50	8.38	8.50	11400
2000-05-01	8.47	8.47	8.22	8.34	28600
2000-05-02	8.34	8.50	8.31	8.31	8600
2000-05-03	8.34	8.34	8.28	8.31	14800
2000-05-04	8.28	8.28	8.22	8.25	7200
2000-05-05	8.19	8.41	8.19	8.41	33800
2000-05-08	8.47	8.50	8.34	8.44	26400
2000-05-09	8.34	8.41	8.31	8.38	50000
2000-05-10	8.25	8.25	8.13	8.16	55600
2000-05-11	8.09	8.19	8.09	8.13	9400
2000-05-12	8.13	8.13	7.78	7.81	77000
2000-05-15	7.88	7.97	7.75	7.81	67200
2000-05-16	7.94	7.94	7.56	7.69	65800
2000-05-17	7.72	7.78	7.69	7.75	15400
2000-05-18	7.75	7.75	7.50	7.56	30200
2000-05-19	7.59	7.59	7.50	7.59	37600
2000-05-22	7.56	7.69	7.56	7.66	21600
2000-05-23	7.75	7.91	7.72	7.72	27400
2000-05-24	7.69	7.69	7.56	7.56	20800
2000-05-25	7.63	7.81	7.56	7.56	41600
2000-05-26	7.63	7.72	7.63	7.72	18200
2000-05-30	7.78	7.81	7.72	7.72	25600
2000-05-31	7.78	7.78	7.66	7.72	18200
2000-06-01	7.78	7.81	7.69	7.81	49000
2000-06-02	8.00	8.13	7.94	8.09	34000
2000-06-05	8.09	8.09	8.00	8.00	39400
2000-06-06	8.03	8.03	8.00	8.00	13600
2000-06-07	8.03	8.03	7.88	8.03	23400
2000-06-08	8.00	8.06	7.97	8.03	11200
2000-06-09	8.03	8.03	7.97	8.00	3600
2000-06-12	8.09	8.09	7.94	7.97	15400
2000-06-13	8.03	8.06	8.00	8.00	18200
2000-06-14	8.00	8.03	8.00	8.03	9400
2000-06-15	8.00	8.22	8.00	8.22	19000
2000-06-16	8.22	8.50	8.13	8.13	43800
2000-06-19	8.19	8.22	8.19	8.22	10200
2000-06-20	8.16	8.19	8.06	8.06	4600
2000-06-21	8.00	8.03	8.00	8.03	6600
2000-06-22	8.00	8.03	7.94	7.97	30800
2000-06-23	7.91	7.91	7.72	7.72	78000
2000-06-26	7.66	7.69	7.59	7.63	20400
2000-06-27	7.63	7.72	7.63	7.69	29800
2000-06-28	7.72	8.06	7.72	7.91	116600
2000-06-29	7.97	8.28	7.94	8.28	43800
2000-06-30	8.41	9.00	7.94	9.00	202800
2000-07-03	8.94	8.94	8.78	8.81	16600
2000-07-05	8.81	8.81	8.66	8.66	7000
2000-07-06	8.66	8.66	8.44	8.50	14400
2000-07-07	8.50	8.75	8.50	8.69	15400
2000-07-10	8.63	8.69	8.56	8.69	16000
2000-07-11	8.75	8.81	8.72	8.72	7000
2000-07-12	8.69	8.72	8.59	8.59	16600
2000-07-13	8.66	8.66	8.59	8.63	8400
2000-07-14	8.63	8.72	8.63	8.66	11400
2000-07-17	8.69	8.81	8.69	8.69	27600
2000-07-18	8.88	9.22	8.88	9.16	130200
2000-07-19	9.09	9.19	9.09	9.13	31000
2000-07-20	9.13	9.22	9.13	9.22	12200
2000-07-21	9.28	9.59	9.28	9.50	43400
2000-07-24	9.59	9.69	9.56	9.56	19400
2000-07-25	9.56	9.59	9.55	9.56	43800
2000-07-26	9.59	9.63	9.59	9.59	47200
2000-07-27	9.59	9.59	9.53	9.53	44000
2000-07-28	9.53	9.59	9.50	9.56	44800
2000-07-31	9.63	9.66	9.59	9.66	26200
2000-08-01	9.63	9.66	9.63	9.66	3800
2000-08-02	9.66	9.72	9.66	9.66	14000
2000-08-03	9.66	9.94	9.66	9.88	49400
2000-08-04	9.88	9.97	9.88	9.97	8600
2000-08-07	9.97	10.00	9.94	9.97	49200
2000-08-08	9.97	10.03	9.97	10.00	22600
2000-08-09	10.03	10.03	10.00	10.00	5000
2000-08-10	10.06	10.63	10.06	10.31	70800
2000-08-11	10.19	10.69	10.06	10.56	24200
2000-08-14	10.50	10.69	10.25	10.50	37600
2000-08-15	10.50	10.53	10.31	10.53	17600
2000-08-16	10.53	10.53	10.53	10.53	3600
2000-08-17	10.53	10.59	10.41	10.59	43200
2000-08-18	10.72	10.72	10.69	10.69	11400
2000-08-21	10.78	10.78	10.72	10.75	7200
2000-08-22	10.63	10.69	10.63	10.69	58200
2000-08-23	10.75	10.81	10.75	10.81	2000
2000-08-24	10.88	11.19	10.88	11.19	53400
2000-08-25	11.22	11.22	11.03	11.03	3000
2000-08-28	11.06	11.09	10.91	10.94	11400
2000-08-29	11.00	11.25	11.00	11.03	37800
2000-08-30	11.00	11.06	11.00	11.03	6000
2000-08-31	11.06	11.06	11.06	11.06	6600
2000-09-01	11.03	11.06	10.97	11.03	12200
2000-09-05	10.97	11.03	10.88	11.03	19600
2000-09-06	10.97	11.00	10.91	10.91	59200
2000-09-07	10.78	11.19	10.78	11.19	19600
2000-09-08	11.13	11.13	11.06	11.13	13600
2000-09-11	11.06	11.06	10.75	10.78	20600
2000-09-12	10.84	11.13	10.84	11.13	7000
2000-09-13	11.19	11.19	10.94	10.94	42200
2000-09-14	10.94	10.94	10.75	10.88	19800
2000-09-15	10.81	10.91	10.81	10.88	23800
2000-09-18	10.88	11.03	10.75	10.75	23800
2000-09-19	10.81	10.88	10.81	10.84	9800
2000-09-20	10.72	10.94	10.66	10.94	9800
2000-09-21	10.88	10.88	10.69	10.69	6600
2000-09-22	10.63	10.63	10.47	10.47	13200
2000-09-25	10.41	10.41	9.94	9.94	36400
2000-09-26	9.63	9.63	9.09	9.13	49000
2000-09-27	9.00	9.06	9.00	9.00	21400
2000-09-28	9.00	9.00	8.75	8.78	19200
2000-09-29	8.78	8.94	8.78	8.94	8400
2000-10-02	8.88	8.91	8.88	8.88	15000
2000-10-03	8.88	8.97	8.88	8.91	36400
2000-10-04	8.91	8.97	8.91	8.94	196200
2000-10-05	8.91	8.97	8.88	8.88	2800
2000-10-06	8.84	8.84	8.78	8.78	15600
2000-10-10	8.84	8.84	8.72	8.72	14800
2000-10-12	8.66	8.66	8.47	8.53	26000
2000-10-13	8.47	8.50	8.47	8.50	17400
2000-10-16	8.56	8.56	8.50	8.50	3800
2000-10-17	8.44	8.44	8.19	8.19	9200
2000-10-18	8.13	8.16	8.13	8.16	3000
2000-10-19	8.19	8.22	8.13	8.13	112400
2000-10-20	8.19	8.19	8.13	8.19	30000
2000-10-23	8.13	8.19	8.06	8.09	43200
2000-10-24	8.13	8.22	8.13	8.19	5000
2000-10-25	8.25	8.44	8.25	8.44	27000
2000-10-26	8.38	8.38	8.31	8.34	5600
2000-10-27	8.34	8.34	8.34	8.34	600
2000-10-30	8.38	8.41	8.25	8.41	122400
2000-10-31	8.41	8.75	8.41	8.75	9800
2000-11-01	8.88	8.88	8.81	8.84	6600
2000-11-02	8.84	8.84	8.69	8.78	15600
2000-11-03	8.72	8.72	8.56	8.63	46000
2000-11-06	8.63	8.69	8.44	8.47	21000
2000-11-07	8.41	8.47	8.41	8.47	4600
2000-11-08	8.47	8.47	8.38	8.41	30000
2000-11-09	8.38	8.38	8.38	8.38	200
2000-11-10	8.31	8.31	8.19	8.25	31600
2000-11-13	8.00	8.16	8.00	8.16	18600
2000-11-14	8.22	8.25	8.16	8.22	42600
2000-11-15	8.16	8.16	8.16	8.16	600
2000-11-16	8.16	8.25	8.16	8.25	4200
2000-11-17	8.25	8.25	8.25	8.25	14000
2000-11-20	8.38	8.38	8.25	8.28	24400
2000-11-21	8.25	8.28	8.25	8.25	4800
2000-11-22	8.19	8.22	8.13	8.16	13600
2000-11-24	8.19	8.38	8.19	8.34	3200
2000-11-27	8.41	8.47	8.38	8.47	9200
2000-11-28	8.47	8.47	8.38	8.41	1600
2000-11-29	8.44	8.47	8.38	8.38	6000
2000-11-30	8.38	8.38	8.19	8.19	5400
2000-12-01	8.13	8.19	8.13	8.19	4000
2000-12-04	8.31	8.31	8.25	8.28	22400
2000-12-05	7.94	7.94	6.88	6.94	285400
2000-12-06	7.00	7.25	6.94	7.00	94800
2000-12-07	7.00	7.16	7.00	7.06	12800
2000-12-08	7.09	7.16	7.06	7.16	30800
2000-12-11	7.19	7.31	7.16	7.31	7800
2000-12-12	7.25	7.41	7.25	7.41	7400
2000-12-13	7.47	7.47	7.31	7.44	7000
2000-12-14	7.38	7.44	7.31	7.38	12000
2000-12-15	7.31	7.34	7.31	7.34	6200
2000-12-18	7.41	7.41	7.31	7.31	6600
2000-12-19	7.31	7.31	7.06	7.22	55200
2000-12-20	7.28	7.28	7.09	7.25	34400
2000-12-21	7.31	7.31	7.25	7.25	6600
2000-12-22	7.25	7.31	7.19	7.25	14800
2000-12-26	7.25	7.41	7.25	7.25	17600
2000-12-27	7.25	7.41	7.25	7.38	47000
2000-12-28	7.34	7.69	7.34	7.63	31600
2000-12-29	7.69	7.69	7.53	7.63	30600
2001-01-02	7.63	7.78	7.63	7.75	16200
2001-01-03	7.75	7.97	7.75	7.88	40200
2001-01-04	7.88	8.50	7.88	8.44	38400
2001-01-05	8.44	8.44	8.31	8.34	14000
2001-01-08	8.31	8.50	8.13	8.13	15400
2001-01-09	8.06	8.31	8.06	8.19	9600
2001-01-10	8.19	8.19	7.94	8.09	23000
2001-01-11	8.13	8.25	8.00	8.19	18200
2001-01-12	8.25	8.34	8.25	8.34	4000
2001-01-16	8.34	8.84	8.34	8.84	30800
2001-01-17	8.88	9.00	8.75	8.75	25800
2001-01-18	8.81	8.88	8.50	8.53	22800
2001-01-19	8.59	8.75	8.59	8.75	3600
2001-01-22	8.69	8.81	8.66	8.75	40200
2001-01-23	8.84	9.06	8.78	9.00	15000
2001-01-24	9.06	9.19	9.00	9.16	23200
2001-01-25	9.19	9.25	9.13	9.22	13600
2001-01-26	9.22	9.22	9.00	9.03	6000
2001-01-29	9.09	9.22	9.08	9.22	8600
2001-01-30	9.28	9.28	9.15	9.28	17200
2001-01-31	9.28	9.31	9.24	9.29	7800
2001-02-01	9.35	9.40	9.35	9.38	23200
2001-02-02	9.39	9.63	9.39	9.63	22400
2001-02-05	9.65	9.65	9.53	9.53	3800
2001-02-06	9.53	9.55	9.51	9.51	7400
2001-02-07	9.52	9.58	9.51	9.58	6000
2001-02-08	9.53	9.63	9.53	9.60	6800
2001-02-09	9.65	9.73	9.63	9.63	5200
2001-02-12	9.63	10.08	9.63	10.08	30000
2001-02-13	10.10	10.38	10.10	10.35	30200
2001-02-14	10.30	10.35	10.03	10.05	13000
2001-02-15	10.00	10.00	9.85	9.85	17200
2001-02-16	9.85	9.86	9.65	9.75	28800
2001-02-20	9.80	9.90	9.75	9.90	19200
2001-02-21	9.93	10.00	9.90	9.90	5800
2001-02-22	9.90	9.90	9.80	9.80	14000
2001-02-23	9.78	9.85	9.78	9.85	9000
2001-02-26	9.90	9.98	9.87	9.98	5800
2001-02-27	10.00	10.00	9.95	9.98	2600
2001-02-28	9.93	9.96	9.90	9.91	7400
2001-03-01	9.86	9.86	9.76	9.76	4600
2001-03-02	9.75	9.84	9.75	9.80	5000
2001-03-05	9.80	9.83	9.77	9.83	6600
2001-03-06	9.83	9.85	9.78	9.78	7600
2001-03-07	9.83	9.88	9.83	9.88	5800
2001-03-08	9.91	9.91	9.83	9.87	5200
2001-03-09	9.87	9.87	9.82	9.85	9600
2001-03-12	9.85	9.87	9.68	9.68	22800
2001-03-13	9.68	9.68	9.47	9.55	10800
2001-03-14	9.55	9.55	9.51	9.52	4800
2001-03-15	9.45	9.50	9.40	9.43	12000
2001-03-16	9.43	9.43	9.40	9.40	13600
2001-03-19	9.39	9.40	9.34	9.38	3200
2001-03-20	9.38	9.40	9.38	9.40	13400
2001-03-21	9.40	9.40	9.40	9.40	1200
2001-03-22	9.35	9.35	9.05	9.13	9000
2001-03-23	9.18	9.25	9.18	9.25	6000
2001-03-26	9.28	9.30	9.28	9.30	6200
2001-03-27	9.25	9.33	9.25	9.25	33000
2001-03-28	9.23	9.25	9.23	9.23	2400
2001-03-29	9.20	9.20	9.01	9.01	6200
2001-03-30	9.05	9.06	9.03	9.05	4400
2001-04-02	9.05	9.10	9.03	9.08	6400
2001-04-03	9.03	9.03	9.00	9.00	1800
2001-04-04	8.99	8.99	8.92	8.93	3600
2001-04-05	8.98	8.98	8.98	8.98	1800
2001-04-06	9.03	9.03	9.00	9.03	3800
2001-04-09	9.05	9.10	9.05	9.10	2800
2001-04-10	9.15	9.28	9.15	9.28	3000
2001-04-11	9.29	9.39	9.29	9.39	4400
2001-04-12	9.50	9.71	9.45	9.71	33200
2001-04-16	9.73	10.03	9.72	9.94	19200
2001-04-17	9.97	10.00	9.83	9.83	5800
2001-04-18	9.83	9.83	9.63	9.63	7800
2001-04-19	9.68	9.88	9.68	9.80	3000
2001-04-20	9.88	9.90	9.83	9.83	6000
2001-04-23	9.80	9.81	9.78	9.78	10600
2001-04-24	9.75	9.80	9.75	9.76	25000
2001-04-25	9.76	9.78	9.76	9.76	5000
2001-04-26	9.76	9.96	9.76	9.90	4600
2001-04-27	9.93	10.10	9.90	9.95	18600
2001-04-30	9.98	10.14	9.98	10.00	30400
2001-05-01	10.00	10.15	10.00	10.10	12800
2001-05-02	10.15	10.15	10.03	10.03	8600
2001-05-03	10.08	10.29	10.08	10.25	11000
2001-05-04	10.25	10.35	10.20	10.35	18800
2001-05-07	10.45	10.50	10.40	10.50	4400
2001-05-08	10.50	10.58	10.50	10.58	10000
2001-05-09	10.53	10.68	10.53	10.68	6200
2001-05-10	10.55	10.75	10.53	10.68	11400
2001-05-11	10.60	10.65	10.60	10.63	11800
2001-05-14	10.58	10.75	10.55	10.75	12000
2001-05-15	10.75	11.00	10.75	10.94	16200
2001-05-16	10.91	10.99	10.87	10.91	14000
2001-05-17	10.95	10.96	10.81	10.90	21000
2001-05-18	10.95	10.95	10.88	10.91	7400
2001-05-21	10.96	10.99	10.91	10.93	11000
2001-05-22	10.92	10.96	10.89	10.89	12000
2001-05-23	10.89	10.95	10.68	10.70	16200
2001-05-24	10.75	10.90	10.75	10.88	26400
2001-05-25	10.95	10.96	10.91	10.92	13000
2001-05-29	10.92	10.92	10.88	10.90	5400
2001-05-30	10.92	10.92	10.71	10.90	27000
2001-05-31	10.92	10.92	10.67	10.83	32400
2001-06-01	10.78	10.92	10.78	10.92	15200
2001-06-04	10.92	10.92	10.88	10.92	12200
2001-06-05	10.92	10.92	10.88	10.92	6800
2001-06-06	10.90	10.92	10.90	10.92	6200
2001-06-07	10.92	10.92	10.90	10.91	4200
2001-06-08	10.89	10.89	10.85	10.86	4400
2001-06-11	10.88	10.95	10.86	10.95	30800
2001-06-12	10.95	10.98	10.93	10.98	11800
2001-06-13	10.98	11.00	10.93	10.98	17000
2001-06-14	10.96	11.00	10.96	10.97	10400
2001-06-15	10.96	10.98	10.95	10.98	9400
2001-06-18	10.95	11.00	10.65	10.65	43200
2001-06-19	10.70	10.70	10.64	10.64	5200
2001-06-20	10.63	10.65	10.57	10.59	13200
2001-06-21	10.58	10.63	10.56	10.63	21000
2001-06-22	10.68	10.90	10.68	10.88	15200
2001-06-25	10.93	11.00	10.75	10.93	16200
2001-06-26	10.93	11.24	10.93	11.08	21200
2001-06-27	11.00	11.01	10.87	11.00	34600
2001-06-28	11.05	11.12	10.95	11.00	33200
2001-06-29	11.00	11.12	10.85	11.00	210200
2001-07-02	10.88	11.15	10.75	11.00	56400
2001-07-03	11.00	11.00	10.88	10.92	12400
2001-07-05	10.93	11.15	10.92	11.14	13000
2001-07-06	11.14	11.14	10.88	10.90	16200
2001-07-09	10.85	11.00	10.85	10.93	21400
2001-07-10	10.93	10.93	10.79	10.81	24200
2001-07-11	10.78	10.79	10.70	10.73	16600
2001-07-12	10.74	10.75	10.73	10.75	9400
2001-07-13	10.74	10.77	10.73	10.73	19800
2001-07-16	10.70	10.75	10.70	10.74	19200
2001-07-17	10.70	11.00	10.70	10.98	27200
2001-07-18	10.95	10.98	10.83	10.93	24800
2001-07-19	10.95	10.99	10.95	10.99	1800
2001-07-20	10.98	11.00	10.68	10.71	33200
2001-07-23	10.72	10.75	10.60	10.70	28400
2001-07-24	10.72	10.75	10.70	10.75	14000
2001-07-25	10.75	10.75	10.71	10.75	66400
2001-07-26	10.74	10.95	10.72	10.95	26400
2001-07-27	10.94	10.95	10.85	10.89	36800
2001-07-30	10.90	10.96	10.89	10.95	11600
2001-07-31	10.96	11.25	10.96	11.23	36200
2001-08-01	11.20	11.25	11.18	11.23	27600
2001-08-02	11.25	11.33	11.18	11.28	18400
2001-08-03	11.23	11.40	11.22	11.38	12400
2001-08-06	11.43	11.45	11.23	11.23	16000
2001-08-07	11.20	11.38	11.20	11.38	18600
2001-08-08	11.40	11.48	11.40	11.45	7800
2001-08-09	11.45	11.53	11.45	11.50	5600
2001-08-10	11.45	11.48	11.43	11.48	27200
2001-08-13	11.40	11.60	11.40	11.55	8600
2001-08-14	11.55	11.73	11.55	11.73	8600
2001-08-15	11.75	12.00	11.73	12.00	23200
2001-08-16	11.93	11.95	11.86	11.90	28000
2001-08-17	11.93	11.97	11.75	11.94	23400
2001-08-20	11.95	11.95	11.78	11.95	20800
2001-08-21	11.93	12.07	11.93	12.01	7200
2001-08-22	11.98	11.98	11.83	11.88	8000
2001-08-23	11.90	11.91	11.81	11.81	8000
2001-08-24	11.72	11.73	11.45	11.50	23200
2001-08-27	11.45	11.93	11.45	11.85	48200
2001-08-28	11.86	11.86	11.83	11.83	2400
2001-08-29	11.83	11.85	11.61	11.66	39800
2001-08-30	11.63	11.63	11.40	11.43	19200
2001-08-31	11.38	11.38	10.83	11.08	43600
2001-09-04	11.05	11.33	11.05	11.30	19400
2001-09-05	11.33	11.45	11.32	11.40	17000
2001-09-06	11.43	11.60	11.43	11.60	19200
2001-09-07	11.55	11.55	11.43	11.48	5400
2001-09-10	11.43	11.43	11.14	11.15	11800
2001-09-17	11.05	11.05	10.95	10.95	44000
2001-09-18	10.90	11.00	10.90	10.95	14400
2001-09-19	10.85	10.85	10.10	10.25	48400
2001-09-20	10.20	10.20	9.15	9.15	81000
2001-09-21	9.10	9.33	9.10	9.15	33800
2001-09-24	9.20	9.58	9.20	9.50	21400
2001-09-25	9.55	9.70	9.55	9.58	31000
2001-09-26	9.58	9.83	9.58	9.79	56800
2001-09-27	9.81	10.03	9.81	10.00	29600
2001-09-28	10.03	10.95	10.03	10.95	55800
2001-10-01	11.00	11.05	10.98	10.98	27000
2001-10-02	10.95	11.15	10.95	11.02	59200
2001-10-03	10.98	11.01	10.79	10.89	26800
2001-10-04	10.93	11.04	10.90	10.90	15600
2001-10-05	10.90	10.93	10.80	10.93	10000
2001-10-08	10.95	11.15	10.95	11.15	10800
2001-10-09	11.18	11.18	10.90	10.90	14000
2001-10-10	10.90	11.05	10.90	11.00	28800
2001-10-11	11.05	11.35	11.05	11.35	29000
2001-10-12	11.40	11.40	11.20	11.23	15200
2001-10-15	11.35	11.38	11.15	11.38	37000
2001-10-16	11.37	11.82	11.37	11.81	23200
2001-10-17	11.78	11.78	11.63	11.65	14400
2001-10-18	11.65	11.85	11.65	11.85	9200
2001-10-19	11.85	11.91	11.78	11.90	16400
2001-10-22	11.90	11.90	11.80	11.85	16800
2001-10-23	11.80	11.80	11.63	11.63	13000
2001-10-24	11.63	11.63	11.46	11.46	11600
2001-10-25	11.50	11.50	11.25	11.39	32400
2001-10-26	11.39	11.40	10.94	11.03	31800
2001-10-29	11.05	11.33	11.05	11.15	15800
2001-10-30	11.13	11.18	11.10	11.13	10600
2001-10-31	11.13	11.23	11.13	11.23	13200
2001-11-01	11.25	11.50	11.25	11.50	8000
2001-11-02	11.50	11.65	11.49	11.58	11200
2001-11-05	11.60	11.83	11.60	11.80	9000
2001-11-06	11.80	11.98	11.65	11.80	30600
2001-11-07	11.82	11.92	11.68	11.68	15600
2001-11-08	11.65	11.65	11.53	11.53	5200
2001-11-09	11.53	11.63	11.53	11.60	8800
2001-11-12	11.60	11.68	11.60	11.65	23200
2001-11-13	11.55	11.85	11.55	11.65	37000
2001-11-14	11.63	11.73	11.63	11.65	27000
2001-11-15	11.65	11.82	11.63	11.82	14600
2001-11-16	11.85	12.03	11.85	12.03	10400
2001-11-19	12.00	12.00	11.98	11.99	11800
2001-11-20	11.88	11.93	11.83	11.85	9600
2001-11-21	11.80	11.80	11.70	11.73	19200
2001-11-23	11.75	11.75	11.74	11.75	7200
2001-11-26	11.73	11.80	11.73	11.78	15400
2001-11-27	11.75	11.78	11.67	11.69	9600
2001-11-28	11.69	11.73	11.55	11.55	40600
2001-11-29	11.58	11.60	11.57	11.60	9600
2001-11-30	11.63	11.85	11.62	11.80	22200
2001-12-03	11.83	12.00	11.80	11.95	11600
2001-12-04	11.95	11.97	11.83	11.90	7000
2001-12-05	11.90	12.30	11.90	12.30	34600
2001-12-06	12.28	12.60	12.28	12.60	17600
2001-12-07	12.58	12.70	12.57	12.63	18600
2001-12-10	12.65	13.05	12.00	12.00	45400
2001-12-11	12.00	12.00	11.90	11.90	12200
2001-12-12	11.85	11.98	11.80	11.80	14600
2001-12-13	11.85	12.50	11.82	12.00	47000
2001-12-14	12.05	12.13	12.03	12.03	13000
2001-12-17	12.05	12.50	11.95	12.05	31600
2001-12-18	12.03	12.38	11.75	11.80	29600
2001-12-19	11.83	11.99	11.58	11.60	17400
2001-12-20	11.48	11.78	11.25	11.29	40600
2001-12-21	11.29	11.50	11.10	11.50	60000
2001-12-24	11.45	11.80	11.45	11.63	16600
2001-12-26	11.68	11.89	11.68	11.83	11000
2001-12-27	11.85	11.90	11.78	11.80	12600
2001-12-28	11.83	11.93	11.70	11.70	10600
2001-12-31	11.73	11.84	11.73	11.80	13600
2002-01-02	11.80	11.95	11.75	11.83	15000
2002-01-03	11.78	12.00	11.73	11.95	24000
2002-01-04	11.98	12.00	11.73	11.83	22200
2002-01-07	11.87	11.95	11.83	11.83	11600
2002-01-08	11.80	11.83	11.71	11.75	7800
2002-01-09	11.75	11.75	11.65	11.73	11800
2002-01-10	11.70	11.75	11.70	11.74	4600
2002-01-11	11.68	11.75	11.63	11.74	13200
2002-01-14	11.74	11.78	11.65	11.78	8800
2002-01-15	11.75	11.87	11.60	11.81	19600
2002-01-16	11.78	11.83	11.77	11.83	11200
2002-01-17	11.80	11.99	11.80	11.90	43800
2002-01-18	11.85	11.85	11.70	11.70	12000
2002-01-22	11.78	11.90	11.58	11.58	31200
2002-01-23	11.63	11.86	11.63	11.80	19800
2002-01-24	11.83	12.00	11.83	11.85	13200
2002-01-25	11.93	12.05	11.93	12.05	10400
2002-01-28	12.00	12.25	12.00	12.25	10000
2002-01-29	12.28	12.44	12.20	12.44	15400
2002-01-30	12.40	12.51	12.30	12.45	16800
2002-01-31	12.48	12.63	12.46	12.63	16800
2002-02-01	12.63	12.72	12.60	12.60	8200
2002-02-04	12.58	12.58	12.53	12.54	7400
2002-02-05	12.54	12.58	12.53	12.55	7800
2002-02-06	12.58	12.62	12.40	12.43	28600
2002-02-07	12.43	12.50	12.40	12.40	10000
2002-02-08	12.43	12.52	12.43	12.50	13200
2002-02-11	12.45	12.53	12.23	12.30	28000
2002-02-12	12.25	12.82	12.25	12.72	32000
2002-02-13	12.55	12.55	12.40	12.45	22000
2002-02-14	12.50	12.68	12.43	12.45	18200
2002-02-15	12.48	12.65	12.48	12.65	22200
2002-02-19	12.63	12.70	12.60	12.63	8800
2002-02-20	12.58	12.58	12.45	12.53	9000
2002-02-21	12.55	12.68	12.46	12.48	22800
2002-02-22	12.48	12.80	12.43	12.73	17200
2002-02-25	12.75	12.75	12.58	12.65	5600
2002-02-26	12.63	12.70	12.60	12.65	21000
2002-02-27	12.63	12.68	12.55	12.57	19600
2002-02-28	12.57	12.65	12.50	12.65	10600
2002-03-01	12.70	12.70	12.58	12.70	5400
2002-03-04	12.68	12.75	12.66	12.75	6600
2002-03-05	12.75	12.75	12.63	12.68	8000
2002-03-06	12.70	12.75	12.65	12.75	6000
2002-03-07	12.79	12.85	12.79	12.83	8000
2002-03-08	12.85	13.43	12.85	13.40	28000
2002-03-11	13.39	13.45	13.36	13.40	6600
2002-03-12	13.38	13.54	13.38	13.53	13200
2002-03-13	13.53	13.73	13.51	13.53	12200
2002-03-14	13.55	13.65	13.55	13.65	13600
2002-03-15	13.60	13.65	13.43	13.43	26600
2002-03-18	13.30	13.63	13.25	13.62	37400
2002-03-19	13.63	13.75	13.63	13.75	25600
2002-03-20	13.75	13.75	13.58	13.70	9000
2002-03-21	13.70	13.93	13.70	13.93	14800
2002-03-22	13.98	14.00	13.82	13.82	4400
2002-03-25	13.78	13.78	13.30	13.31	26000
2002-03-26	13.20	13.33	13.20	13.33	19200
2002-03-27	13.33	13.35	13.31	13.35	34600
2002-03-28	13.38	13.40	13.15	13.20	22600
2002-04-01	13.18	13.18	12.53	12.68	36800
2002-04-02	12.68	12.85	12.58	12.85	12800
2002-04-03	12.90	12.90	12.70	12.80	18400
2002-04-04	12.80	13.15	12.80	12.93	6000
2002-04-05	12.93	13.09	12.90	13.02	10200
2002-04-08	13.00	13.05	12.93	13.00	35200
2002-04-09	13.00	13.15	13.00	13.05	24000
2002-04-10	13.05	13.70	13.05	13.70	20000
2002-04-11	13.65	13.66	13.60	13.63	63200
2002-04-12	13.70	14.30	13.70	14.23	30000
2002-04-15	14.23	14.23	14.05	14.13	8000
2002-04-16	14.00	14.45	14.00	14.45	34600
2002-04-17	14.43	14.50	14.39	14.48	19800
2002-04-18	14.43	14.45	14.30	14.33	18200
2002-04-19	14.33	14.38	14.27	14.28	14600
2002-04-22	14.28	14.28	13.98	14.00	17800
2002-04-23	14.04	14.10	14.03	14.05	10800
2002-04-24	14.05	14.20	13.93	14.20	49200
2002-04-25	14.15	14.20	14.00	14.16	32200
2002-04-26	14.15	14.16	13.93	14.14	19400
2002-04-29	14.18	14.20	14.13	14.20	5600
2002-04-30	14.24	14.38	14.16	14.38	28000
2002-05-01	14.40	14.48	14.35	14.45	8200
2002-05-02	14.45	14.49	14.11	14.49	32000
2002-05-03	14.49	14.79	14.49	14.69	22600
2002-05-06	14.70	14.74	14.59	14.63	8600
2002-05-07	14.68	14.70	14.58	14.58	28600
2002-05-08	14.58	14.88	14.58	14.80	20800
2002-05-09	14.79	14.79	14.49	14.55	115800
2002-05-10	14.58	14.70	14.34	14.65	52000
2002-05-13	14.55	14.55	14.39	14.39	8400
2002-05-14	14.40	14.95	14.28	14.95	90200
2002-05-15	14.90	15.08	14.90	15.03	35800
2002-05-16	14.98	15.11	14.93	15.00	40600
2002-05-17	15.03	15.13	14.95	14.99	19600
2002-05-20	14.95	14.99	14.85	14.86	9800
2002-05-21	14.98	14.98	14.29	14.33	39200
2002-05-22	14.30	14.45	13.80	13.98	50800
2002-05-23	14.00	14.15	13.88	14.15	24400
2002-05-24	14.10	14.43	14.10	14.35	26600
2002-05-28	14.33	14.40	14.25	14.32	23000
2002-05-29	14.30	14.40	13.90	13.91	44000
2002-05-30	13.88	13.98	13.50	13.62	18400
2002-05-31	13.60	13.75	13.60	13.74	15800
2002-06-03	13.85	13.90	13.60	13.60	13400
2002-06-04	13.65	13.65	13.23	13.50	25200
2002-06-05	13.25	13.51	13.18	13.45	58800
2002-06-06	13.33	13.33	12.88	12.88	27400
2002-06-07	12.90	12.98	12.75	12.98	26200
2002-06-10	13.00	13.18	12.88	12.95	15400
2002-06-11	12.82	12.88	12.70	12.75	18400
2002-06-12	12.68	12.68	12.58	12.61	27000
2002-06-13	12.61	13.04	12.61	12.73	32800
2002-06-14	12.73	12.73	12.15	12.30	67600
2002-06-17	12.30	12.85	12.30	12.85	22800
2002-06-18	12.90	13.18	12.90	13.13	50800
2002-06-19	13.12	13.50	13.12	13.43	39400
2002-06-20	13.38	13.73	13.29	13.54	18800
2002-06-21	13.58	13.65	13.48	13.65	32200
2002-06-24	13.65	13.88	13.63	13.88	26200
2002-06-25	13.93	14.05	13.93	13.95	33400
2002-06-26	13.90	13.98	13.85	13.95	17600
2002-06-27	14.03	14.03	13.93	13.95	22000
2002-06-28	13.98	14.03	13.93	14.00	121400
2002-07-01	14.00	14.00	13.78	13.78	13600
2002-07-02	13.77	13.77	13.57	13.61	10600
2002-07-03	13.60	13.60	13.25	13.30	8800
2002-07-05	13.31	13.32	13.28	13.30	3800
2002-07-08	13.29	13.29	13.17	13.17	13200
2002-07-09	12.75	12.83	12.60	12.73	55400
2002-07-10	12.73	12.73	11.50	11.82	99000
2002-07-11	11.80	12.25	11.50	12.07	46200
2002-07-12	12.05	12.10	11.83	11.85	13000
2002-07-15	11.83	11.83	11.63	11.72	12200
2002-07-16	11.75	11.80	11.36	11.36	24400
2002-07-17	11.40	11.62	11.38	11.62	23600
2002-07-18	11.62	11.80	11.55	11.55	18200
2002-07-19	11.43	11.43	11.32	11.35	14200
2002-07-22	11.35	11.40	11.15	11.35	20600
2002-07-23	11.28	11.28	10.85	10.85	17400
2002-07-24	10.75	10.78	10.65	10.74	46600
2002-07-25	10.74	10.75	10.50	10.52	21800
2002-07-26	10.58	11.10	10.58	11.10	14600
2002-07-29	11.05	11.45	11.05	11.45	38400
2002-07-30	11.43	11.75	11.43	11.72	23200
2002-07-31	11.68	11.71	11.55	11.55	33800
2002-08-01	11.59	11.60	11.55	11.58	13600
2002-08-02	11.58	11.60	11.31	11.31	9800
2002-08-05	11.30	11.47	11.25	11.30	14400
2002-08-06	11.33	11.71	11.33	11.58	23600
2002-08-07	11.58	11.72	11.50	11.72	7000
2002-08-08	11.78	11.98	11.77	11.98	5000
2002-08-09	12.00	12.09	11.95	12.05	6000
2002-08-12	12.03	12.03	11.93	11.93	3600
2002-08-13	11.93	11.93	11.64	11.64	21200
2002-08-14	11.66	11.80	11.55	11.80	17800
2002-08-15	11.80	11.80	11.58	11.78	21200
2002-08-16	11.75	11.87	11.70	11.77	11400
2002-08-19	11.75	11.98	11.75	11.95	14800
2002-08-20	11.90	12.13	11.90	12.10	7200
2002-08-21	12.12	12.13	12.00	12.13	12000
2002-08-22	12.08	12.08	11.85	11.88	14000
2002-08-23	11.85	11.88	11.53	11.53	17600
2002-08-26	11.51	11.51	10.90	11.05	65600
2002-08-27	11.05	11.05	10.30	10.50	68400
2002-08-28	10.50	10.62	10.50	10.60	47200
2002-08-29	10.63	10.78	10.50	10.53	71600
2002-08-30	10.50	10.70	10.50	10.63	21400
2002-09-03	10.60	10.60	10.43	10.43	6200
2002-09-04	10.45	10.75	10.45	10.75	15400
2002-09-05	10.80	10.82	10.33	10.33	77600
2002-09-06	10.20	10.30	9.85	9.90	95000
2002-09-09	9.93	9.93	9.75	9.86	129200
2002-09-10	9.88	10.07	9.88	10.07	14000
2002-09-11	10.07	10.22	10.07	10.22	5200
2002-09-12	10.25	10.25	9.97	10.01	12600
2002-09-13	10.01	10.01	9.90	9.90	12800
2002-09-16	9.88	9.90	9.83	9.89	11200
2002-09-17	9.90	10.08	9.90	10.00	34400
2002-09-18	10.00	10.30	10.00	10.28	27600
2002-09-19	10.40	10.52	10.07	10.08	32800
2002-09-20	10.15	10.17	10.14	10.14	20600
2002-09-23	10.10	10.10	10.00	10.00	11400
2002-09-24	10.00	10.50	10.00	10.37	99000
2002-09-25	10.43	10.90	10.43	10.90	29600
2002-09-26	11.15	11.38	11.13	11.38	21000
2002-09-27	11.33	11.33	11.13	11.13	16000
2002-09-30	11.13	11.14	10.92	10.95	25400
2002-10-01	10.93	10.93	10.84	10.93	18000
2002-10-02	10.98	11.08	10.95	11.03	10400
2002-10-03	11.02	11.03	10.99	10.99	14000
2002-10-04	10.99	10.99	10.90	10.93	7600
2002-10-07	10.93	11.00	10.88	10.88	6800
2002-10-08	10.85	10.93	10.78	10.83	12400
2002-10-09	10.80	10.86	10.55	10.55	14000
2002-10-10	10.53	10.53	10.36	10.43	19800
2002-10-11	10.45	10.61	10.43	10.45	17200
2002-10-14	10.46	10.61	10.45	10.60	9200
2002-10-15	10.61	10.93	10.61	10.86	24200
2002-10-16	10.88	10.88	10.65	10.66	13200
2002-10-17	10.70	10.86	10.70	10.84	12000
2002-10-18	10.90	11.08	10.88	11.03	16800
2002-10-21	11.02	11.29	11.02	11.29	12800
2002-10-22	11.33	11.48	11.33	11.43	10200
2002-10-23	11.43	11.47	11.33	11.47	10200
2002-10-24	11.47	11.50	11.40	11.45	9800
2002-10-25	11.44	11.60	11.36	11.60	12000
2002-10-28	11.60	11.70	11.55	11.56	12800
2002-10-29	11.63	11.98	11.63	11.98	9600
2002-10-30	12.03	12.03	11.79	11.82	13600
2002-10-31	11.88	11.94	11.81	11.85	23400
2002-11-01	11.88	12.19	11.88	12.19	12000
2002-11-04	12.20	12.50	12.20	12.50	8200
2002-11-05	12.50	12.63	12.50	12.63	16000
2002-11-06	12.65	12.86	12.65	12.85	11600
2002-11-07	12.85	12.85	12.37	12.41	26800
2002-11-08	12.42	12.42	12.29	12.30	6600
2002-11-11	12.26	12.34	12.22	12.22	5400
2002-11-12	12.25	12.38	12.21	12.29	10600
2002-11-13	12.18	12.24	12.10	12.10	39200
2002-11-14	12.15	12.18	12.02	12.18	13000
2002-11-15	12.13	12.51	12.11	12.44	26800
2002-11-18	12.45	12.56	12.37	12.37	21400
2002-11-19	12.30	12.54	12.30	12.48	6800
2002-11-20	12.53	12.90	12.53	12.90	14600
2002-11-21	12.92	13.03	12.90	12.90	11000
2002-11-22	12.95	13.07	12.90	13.07	5400
2002-11-25	13.10	13.10	12.86	12.95	8600
2002-11-26	12.90	12.97	12.88	12.95	5000
2002-11-27	12.90	13.09	12.90	13.09	10800
2002-11-29	13.13	13.13	12.90	12.95	13200
2002-12-02	13.00	13.11	13.00	13.10	14000
2002-12-03	13.08	13.09	13.00	13.05	3600
2002-12-04	13.01	13.11	12.98	13.05	7600
2002-12-05	13.05	13.05	12.98	13.02	17800
2002-12-06	12.98	13.12	12.98	13.08	14200
2002-12-09	13.10	13.12	12.97	12.97	21800
2002-12-10	12.95	13.04	12.94	12.98	18600
2002-12-11	13.00	13.10	12.99	13.00	16400
2002-12-12	13.01	13.27	13.01	13.20	64800
2002-12-13	13.25	13.25	13.17	13.18	6000
2002-12-16	13.15	13.18	13.08	13.13	11600
2002-12-17	13.13	13.13	12.73	12.75	28000
2002-12-18	12.80	13.02	12.76	13.02	23800
2002-12-19	13.04	13.17	12.97	13.14	24800
2002-12-20	13.18	13.18	12.75	12.83	66000
2002-12-23	12.78	12.87	12.75	12.80	33400
2002-12-24	12.83	12.85	12.81	12.82	3600
2002-12-26	12.83	12.98	12.78	12.78	20400
2002-12-27	12.82	12.91	12.78	12.88	21000
2002-12-30	12.88	12.97	12.88	12.94	9600
2002-12-31	12.95	13.04	12.83	12.83	17000
2003-01-02	12.85	13.03	12.85	13.02	12400
2003-01-03	13.05	13.06	12.90	12.94	18200
2003-01-06	13.06	13.17	13.06	13.09	10400
2003-01-07	13.06	13.20	12.96	13.20	15200
2003-01-08	13.15	13.18	13.08	13.08	10800
2003-01-09	13.13	13.19	13.04	13.05	22600
2003-01-10	13.10	13.13	12.95	12.97	16400
2003-01-13	12.97	13.00	12.87	12.88	7000
2003-01-14	12.88	12.90	12.74	12.77	9600
2003-01-15	12.80	12.80	12.73	12.75	26800
2003-01-16	12.76	12.78	12.75	12.78	13400
2003-01-17	12.78	12.79	12.65	12.65	22000
2003-01-21	12.65	12.90	12.59	12.65	50600
2003-01-22	12.66	12.66	12.63	12.65	10600
2003-01-23	12.66	12.74	12.65	12.66	10800
2003-01-24	12.66	12.66	12.54	12.56	10400
2003-01-27	12.61	12.61	12.22	12.25	30800
2003-01-28	12.25	12.30	12.23	12.27	17800
2003-01-29	12.22	12.22	12.15	12.15	6400
2003-01-30	12.18	12.26	11.93	11.93	18200
2003-01-31	11.95	12.00	11.90	12.00	18400
2003-02-03	11.99	12.05	11.95	12.01	12800
2003-02-04	12.01	12.02	11.70	11.70	27000
2003-02-05	11.71	11.72	11.54	11.55	17800
2003-02-06	11.53	11.57	11.51	11.51	6600
2003-02-07	11.51	11.52	11.31	11.31	13000
2003-02-10	11.28	11.36	11.28	11.35	35800
2003-02-11	11.33	11.33	11.04	11.06	27600
2003-02-12	11.01	11.14	11.01	11.14	17200
2003-02-13	11.20	11.58	11.19	11.50	17600
2003-02-14	11.55	11.64	11.45	11.45	12600
2003-02-18	11.47	11.66	11.47	11.66	23800
2003-02-19	11.68	11.73	11.60	11.60	6400
2003-02-20	11.65	11.65	11.58	11.59	3800
2003-02-21	11.58	11.75	11.52	11.72	8800
2003-02-24	11.74	11.74	11.50	11.50	11000
2003-02-25	11.56	11.60	11.47	11.60	4400
2003-02-26	11.58	11.58	11.53	11.53	2200
2003-02-27	11.55	11.58	11.52	11.58	11000
2003-02-28	11.60	11.63	11.52	11.53	7200
2003-03-03	11.57	11.61	11.52	11.54	26600
2003-03-04	11.59	11.62	11.55	11.60	8800
2003-03-05	11.62	11.62	11.53	11.58	3200
2003-03-06	11.70	11.77	11.70	11.74	8400
2003-03-07	11.67	11.78	11.58	11.68	30800
2003-03-10	11.65	11.75	11.58	11.73	6600
2003-03-11	11.90	11.99	11.88	11.99	16800
2003-03-12	11.95	12.12	11.87	11.88	20800
2003-03-13	11.85	11.91	11.70	11.70	26200
2003-03-14	11.74	12.09	11.74	11.98	15800
2003-03-17	11.98	12.75	11.98	12.70	41800
2003-03-18	12.70	12.81	12.68	12.69	14200
2003-03-19	12.66	12.66	12.47	12.55	26600
2003-03-20	12.50	12.60	12.42	12.58	14400
2003-03-21	12.58	12.58	12.30	12.33	28000
2003-03-24	12.35	12.58	12.26	12.48	12800
2003-03-25	12.46	12.58	12.45	12.50	3800
2003-03-26	12.45	12.45	12.23	12.23	9600
2003-03-27	12.30	12.30	12.12	12.19	6600
2003-03-28	12.19	12.25	12.14	12.25	10800
2003-03-31	12.30	12.50	12.28	12.33	13400
2003-04-01	12.30	12.82	12.29	12.70	26200
2003-04-02	12.75	12.75	12.60	12.66	19600
2003-04-03	12.79	12.90	12.69	12.70	20200
2003-04-04	12.88	13.00	12.88	12.89	18200
2003-04-07	12.93	13.03	12.93	13.01	17400
2003-04-08	13.08	13.08	13.00	13.03	25600
2003-04-09	13.01	13.10	12.91	12.92	23600
2003-04-10	12.98	12.98	12.81	12.85	10400
2003-04-11	12.82	12.82	12.77	12.78	8600
2003-04-14	12.76	12.83	12.75	12.83	4600
2003-04-15	12.83	12.90	12.80	12.81	6800
2003-04-16	12.78	12.87	12.78	12.78	9800
2003-04-17	12.83	12.85	12.78	12.85	18000
2003-04-21	12.85	12.98	12.81	12.98	22200
2003-04-22	12.96	13.09	12.93	12.95	14400
2003-04-23	13.00	13.06	13.00	13.01	18600
2003-04-24	13.00	13.00	12.88	12.88	7600
2003-04-25	12.93	12.94	12.80	12.84	25000
2003-04-28	13.05	14.13	13.05	14.09	111200
2003-04-29	14.21	17.63	14.21	16.45	919600
2003-04-30	16.46	17.38	15.95	16.75	630200
2003-05-01	16.63	18.63	16.58	18.08	574600
2003-05-02	17.95	18.40	17.60	18.18	242400
2003-05-05	18.18	18.65	17.13	17.70	376600
2003-05-06	17.60	18.00	17.39	17.90	218600
2003-05-07	17.83	18.14	17.73	17.95	80400
2003-05-08	17.90	17.90	17.42	17.66	107200
2003-05-09	17.60	18.38	17.44	18.33	243800
2003-05-12	18.35	19.25	18.35	19.10	370800
2003-05-13	19.00	19.66	18.95	19.41	233600
2003-05-14	19.45	19.56	19.02	19.45	147000
2003-05-15	19.40	19.44	18.95	19.14	206400
2003-05-16	19.03	19.28	18.45	18.45	138400
2003-05-19	18.50	18.65	17.98	18.31	583400
2003-05-20	18.30	18.31	18.05	18.26	71800
2003-05-21	18.26	18.64	18.20	18.60	183200
2003-05-22	18.60	18.93	18.44	18.57	121800
2003-05-23	18.48	18.48	18.38	18.48	35000
2003-05-27	18.43	18.93	18.33	18.90	62600
2003-05-28	18.90	18.90	18.70	18.82	180200
2003-05-29	18.83	19.48	18.83	19.40	251400
2003-05-30	19.41	20.45	19.40	20.40	313400
2003-06-02	20.40	20.65	20.30	20.60	235400
2003-06-03	20.60	20.60	20.38	20.41	160400
2003-06-04	20.45	20.94	20.45	20.88	178400
2003-06-05	20.85	20.87	20.60	20.75	152200
2003-06-06	20.65	21.40	20.65	20.84	292400
2003-06-09	20.49	20.70	20.27	20.52	81000
2003-06-10	20.49	20.60	20.22	20.31	78600
2003-06-11	20.33	20.40	19.87	20.38	156400
2003-06-12	20.38	20.85	20.38	20.78	95000
2003-06-13	20.78	21.10	20.74	21.00	132600
2003-06-16	21.00	21.40	20.94	21.37	170400
2003-06-17	21.37	21.37	20.82	20.86	276200
2003-06-18	20.88	21.33	20.86	21.18	134400
2003-06-19	21.10	21.28	21.05	21.10	191200
2003-06-20	21.08	21.13	20.85	21.13	99600
2003-06-23	21.20	21.23	20.31	20.50	108800
2003-06-24	20.40	20.47	20.14	20.33	69800
2003-06-25	20.33	20.91	20.20	20.88	89400
2003-06-26	21.00	21.33	20.88	20.88	128000
2003-06-27	20.83	20.83	19.79	19.80	153200
2003-06-30	19.70	20.80	19.52	20.76	314200
2003-07-01	20.50	21.00	20.45	20.76	220000
2003-07-02	20.76	21.34	20.65	21.28	153800
2003-07-03	21.28	21.28	21.13	21.16	175000
2003-07-07	21.16	23.25	21.16	23.17	661200
2003-07-08	23.23	24.06	23.05	23.77	276200
2003-07-09	23.73	24.15	23.50	24.14	220200
2003-07-10	23.90	24.21	23.82	24.00	76200
2003-07-11	23.85	24.75	23.85	24.61	144800
2003-07-14	24.74	25.05	23.90	24.10	161800
2003-07-15	24.23	24.25	23.83	23.83	185400
2003-07-16	23.90	23.90	23.30	23.70	87400
2003-07-17	23.80	23.94	22.75	23.23	217600
2003-07-18	23.23	24.72	23.23	24.56	730200
2003-07-21	24.25	24.80	23.39	23.82	374600
2003-07-22	23.72	24.08	23.72	23.85	168600
2003-07-23	23.69	23.88	23.32	23.80	237400
2003-07-24	23.83	23.85	23.48	23.48	66400
2003-07-25	23.53	23.55	23.28	23.38	62800
2003-07-28	23.48	23.50	23.10	23.23	49000
2003-07-29	23.23	23.23	22.40	22.80	140000
2003-07-30	22.85	23.03	22.61	22.91	75800
2003-07-31	22.92	24.18	22.92	23.78	959600
2003-08-01	23.88	24.99	23.70	24.80	481200
2003-08-04	25.05	25.50	24.94	24.94	334800
2003-08-05	24.79	25.05	24.38	24.71	247600
2003-08-06	24.68	25.01	24.67	24.76	57200
2003-08-07	24.88	25.38	24.88	24.95	163400
2003-08-08	24.95	24.95	24.20	24.30	278800
2003-08-11	24.43	24.58	24.20	24.39	59600
2003-08-12	24.50	25.15	24.50	25.00	115400
2003-08-13	25.13	25.75	25.13	25.67	121600
2003-08-14	25.56	26.08	25.50	25.86	78000
2003-08-15	26.10	26.11	26.00	26.08	49000
2003-08-18	26.13	26.75	26.13	26.65	111200
2003-08-19	26.55	26.80	26.40	26.68	118600
2003-08-20	26.73	27.85	26.73	27.83	125200
2003-08-21	28.00	28.25	27.33	27.38	157000
2003-08-22	27.26	27.83	27.25	27.45	129200
2003-08-25	27.50	28.19	27.25	28.11	56200
2003-08-26	28.11	29.18	27.99	29.01	146000
2003-08-27	28.89	30.65	28.89	29.82	691000
2003-08-28	29.90	30.00	29.75	29.90	98000
2003-08-29	29.90	29.95	29.74	29.80	28200
2003-09-02	29.90	30.00	29.35	29.35	297800
2003-09-03	29.45	30.30	29.45	30.20	489600
2003-09-04	30.20	30.83	30.13	30.65	167000
2003-09-05	30.58	31.20	30.05	31.00	94600
2003-09-08	31.00	31.37	30.55	30.67	256200
2003-09-09	30.55	30.55	28.93	28.95	250800
2003-09-10	28.85	29.38	28.65	29.03	356800
2003-09-11	28.91	29.90	28.91	29.90	394800
2003-09-12	29.90	30.78	29.65	30.45	241600
2003-09-15	30.38	31.15	30.21	30.35	302800
2003-09-16	30.45	30.97	30.45	30.69	115800
2003-09-17	30.70	30.70	29.83	30.35	254400
2003-09-18	30.48	31.16	30.45	31.00	117800
2003-09-19	31.13	31.45	30.83	30.90	105200
2003-09-22	30.90	31.25	30.80	31.13	75600
2003-09-23	31.37	31.45	31.12	31.24	118600
2003-09-24	31.36	31.65	30.78	31.35	83800
2003-09-25	31.35	31.94	31.15	31.56	143000
2003-09-26	31.71	32.00	30.55	31.80	358400
2003-09-29	31.93	31.93	30.85	31.53	240200
2003-09-30	31.50	32.40	31.23	32.10	321200
2003-10-01	32.15	33.13	32.15	32.75	370200
2003-10-02	32.83	32.85	32.10	32.10	214200
2003-10-03	33.20	34.98	33.20	34.25	560800
2003-10-06	34.28	35.25	34.28	35.21	144400
2003-10-07	35.53	35.61	35.20	35.27	125600
2003-10-08	35.35	35.38	35.12	35.22	121400
2003-10-09	35.29	35.50	34.76	35.00	176400
2003-10-10	35.00	35.00	34.52	34.69	65400
2003-10-13	34.70	34.80	34.67	34.70	151200
2003-10-14	34.70	34.93	34.60	34.88	247400
2003-10-15	34.88	34.95	34.78	34.95	40600
2003-10-16	34.98	35.53	34.82	35.53	91000
2003-10-17	35.60	35.83	34.87	35.10	104600
2003-10-20	35.00	35.14	34.43	34.43	50200
2003-10-21	34.46	34.81	34.20	34.40	116800
2003-10-22	34.40	34.40	33.68	33.79	101600
2003-10-23	33.67	33.98	33.09	33.38	136400
2003-10-24	33.42	33.75	33.26	33.61	118800
2003-10-27	33.66	34.40	33.66	34.28	67400
2003-10-28	34.38	34.75	34.35	34.75	53800
2003-10-29	34.88	34.90	34.50	34.65	46800
2003-10-30	34.78	34.92	34.13	34.16	60800
2003-10-31	34.16	34.35	34.00	34.25	58000
2003-11-03	34.25	35.01	34.25	34.92	126000
2003-11-04	35.04	35.46	34.85	34.85	58800
2003-11-05	34.85	35.00	34.65	34.66	24000
2003-11-06	34.76	34.76	34.45	34.45	52400
2003-11-07	34.58	34.75	34.34	34.34	38800
2003-11-10	34.45	35.35	33.90	33.90	133000
2003-11-11	33.78	33.78	33.08	33.35	158200
2003-11-12	33.23	33.33	32.87	33.03	115000
2003-11-13	32.90	33.20	32.78	32.78	113400
2003-11-14	32.48	32.50	32.18	32.48	136600
2003-11-17	32.40	32.48	31.83	32.16	112800
2003-11-18	32.29	32.42	31.70	31.93	67400
2003-11-19	31.93	33.20	31.93	32.33	78600
2003-11-20	32.28	32.50	32.15	32.35	68600
2003-11-21	32.48	32.63	32.42	32.58	39400
2003-11-24	32.75	32.88	32.35	32.43	72800
2003-11-25	32.55	32.85	32.43	32.48	122600
2003-11-26	32.74	33.44	32.43	33.28	118400
2003-11-28	33.26	34.21	33.26	34.14	25200
2003-12-01	34.02	34.66	34.02	34.40	187600
2003-12-02	34.60	34.77	34.35	34.37	178400
2003-12-03	34.60	34.60	33.42	33.60	74700
2003-12-04	33.55	33.58	32.55	33.49	53500
2003-12-05	33.49	33.85	32.58	32.60	90600
2003-12-08	32.60	32.70	31.60	31.80	82300
2003-12-09	32.00	32.23	30.63	30.81	87000
2003-12-10	30.40	30.62	29.60	30.29	232700
2003-12-11	30.34	31.50	30.00	31.35	286700
2003-12-12	32.95	33.90	32.35	32.55	367700
2003-12-15	33.50	33.80	32.60	32.84	147700
2003-12-16	33.09	33.09	32.41	32.77	170900
2003-12-17	32.85	33.74	32.80	33.74	121800
2003-12-18	33.74	34.38	33.51	33.73	83000
2003-12-19	33.50	33.69	33.20	33.30	96600
2003-12-22	33.50	33.96	33.10	33.33	96300
2003-12-23	33.45	34.20	33.44	34.20	30400
2003-12-24	34.30	34.30	33.65	33.96	13300
2003-12-26	34.00	34.00	33.80	33.88	12700
2003-12-29	33.75	34.11	33.56	33.91	24700
2003-12-30	33.85	33.99	33.25	33.55	88800
2003-12-31	33.75	34.34	33.50	33.88	83600
2004-01-02	34.00	34.99	34.00	34.22	275200
2004-01-05	34.26	35.03	34.26	34.85	86800
2004-01-06	34.97	34.97	34.13	34.60	82300
2004-01-07	34.61	35.25	34.17	35.20	128000
2004-01-08	36.06	37.44	35.31	35.78	375700
2004-01-09	35.53	36.15	35.40	35.60	149000
2004-01-12	35.60	37.39	35.60	37.33	207600
2004-01-13	37.05	37.40	36.52	37.06	87000
2004-01-14	37.26	37.80	37.15	37.45	63300
2004-01-15	37.65	37.91	37.25	37.84	83300
2004-01-16	38.28	38.56	37.90	38.35	91900
2004-01-20	38.50	38.75	37.70	38.20	248400
2004-01-21	38.10	38.74	37.71	38.51	220000
2004-01-22	38.70	39.00	37.84	37.84	111700
2004-01-23	37.70	38.49	37.42	38.22	85500
2004-01-26	38.10	38.14	37.24	37.70	92600
2004-01-27	37.80	38.24	37.22	37.86	96800
2004-01-28	37.61	38.25	37.45	37.95	80000
2004-01-29	37.99	38.68	37.99	38.02	74700
2004-01-30	38.02	38.40	37.79	38.30	56000
2004-02-02	38.35	38.65	37.95	38.65	119500
2004-02-03	39.05	39.25	38.21	38.56	111800
2004-02-04	38.81	39.30	38.39	38.73	125500
2004-02-05	38.60	39.18	38.48	38.77	96300
2004-02-06	39.02	40.80	38.84	40.70	153800
2004-02-09	40.65	42.38	40.55	41.65	156000
2004-02-10	41.65	42.62	41.30	42.21	160500
2004-02-11	42.46	43.60	42.20	43.55	158900
2004-02-12	43.43	44.69	42.75	44.41	189400
2004-02-13	44.41	44.41	41.20	41.23	117600
2004-02-17	41.35	42.75	41.26	42.28	66400
2004-02-18	42.28	42.60	41.31	41.80	88100
2004-02-19	42.00	42.95	41.90	42.21	93400
2004-02-20	42.30	43.25	42.20	43.23	75100
2004-02-23	43.20	43.21	42.68	43.03	100900
2004-02-24	43.00	43.70	42.55	43.51	92600
2004-02-25	43.76	44.47	43.63	44.24	68800
2004-02-26	44.48	44.48	43.43	43.88	64900
2004-02-27	43.90	44.45	43.85	43.95	46300
2004-03-01	44.20	45.66	44.20	45.46	84700
2004-03-02	45.46	45.70	45.00	45.07	57200
2004-03-03	45.25	45.80	44.40	45.01	77200
2004-03-04	45.26	46.10	45.21	46.10	60800
2004-03-05	46.35	46.40	45.50	46.40	61400
2004-03-08	46.20	46.60	46.10	46.45	77600
2004-03-09	46.20	46.65	46.20	46.47	135500
2004-03-10	46.67	46.67	45.56	45.90	145600
2004-03-11	45.80	46.47	45.50	46.00	63900
2004-03-12	46.25	46.70	46.05	46.69	62800
2004-03-15	46.50	46.51	45.61	45.70	67900
2004-03-16	45.71	45.99	43.65	44.93	122000
2004-03-17	44.99	45.16	44.71	45.00	141900
2004-03-18	45.00	45.10	44.78	44.99	90800
2004-03-19	45.00	45.06	44.68	44.95	126000
2004-03-22	44.75	44.75	43.85	43.90	75100
2004-03-23	44.05	44.86	44.05	44.37	55800
2004-03-24	44.44	44.60	44.26	44.51	35000
2004-03-25	44.51	45.60	44.51	45.39	39700
2004-03-26	45.45	45.60	45.25	45.38	73900
2004-03-29	45.55	46.20	45.55	45.88	111900
2004-03-30	45.88	45.95	45.50	45.50	62000
2004-03-31	45.45	46.19	45.45	46.19	130600
2004-04-01	46.10	46.65	45.80	46.43	109900
2004-04-02	46.43	47.50	45.31	45.38	219200
2004-04-05	45.13	46.09	44.50	46.01	227800
2004-04-06	45.90	46.36	45.75	46.00	87800
2004-04-07	46.05	46.85	45.85	46.80	76300
2004-04-08	46.95	46.95	46.00	46.03	64500
2004-04-12	46.06	46.50	45.60	46.20	109900
2004-04-13	46.45	46.45	44.50	45.25	98500
2004-04-14	44.85	44.85	43.57	43.79	109600
2004-04-15	43.79	43.79	42.42	43.01	183300
2004-04-16	43.00	44.01	42.50	43.85	87100
2004-04-19	43.75	43.80	42.69	43.08	121200
2004-04-20	43.08	43.88	42.65	42.75	88300
2004-04-21	42.75	43.53	42.40	43.20	69800
2004-04-22	43.28	44.18	42.90	43.76	70600
2004-04-23	43.86	44.00	43.01	43.66	31900
2004-04-26	43.78	44.01	43.15	43.89	57700
2004-04-27	43.90	43.90	42.65	42.78	63400
2004-04-28	42.78	42.85	40.70	41.70	153000
2004-04-29	41.25	41.48	39.56	40.58	157200
2004-04-30	40.58	40.89	38.52	38.98	207900
2004-05-03	38.73	39.49	38.30	39.24	135400
2004-05-04	39.24	39.25	38.02	39.21	124400
2004-05-05	39.20	39.20	38.50	38.61	56000
2004-05-06	38.86	39.00	36.50	37.05	204000
2004-05-07	37.06	38.14	35.65	35.98	133500
2004-05-10	35.00	36.15	35.00	35.74	235300
2004-05-11	35.99	37.17	35.99	36.75	101900
2004-05-12	36.85	37.38	35.50	36.77	221400
2004-05-13	36.73	38.00	36.73	36.90	132500
2004-05-14	36.98	37.21	36.03	36.56	114200
2004-05-17	36.05	36.80	35.90	36.15	71100
2004-05-18	36.15	36.60	35.93	36.29	55400
2004-05-19	36.45	37.16	36.15	36.20	92900
2004-05-20	36.05	36.81	35.18	36.33	82300
2004-05-21	36.53	37.35	36.40	37.34	77300
2004-05-24	37.59	38.30	37.44	37.75	101700
2004-05-25	37.60	39.46	37.47	39.27	134900
2004-05-26	39.50	39.70	38.80	39.12	134500
2004-05-27	39.00	39.23	38.37	38.94	177400
2004-05-28	36.50	37.10	35.90	36.85	754500
2004-06-01	36.84	36.93	36.20	36.79	162600
2004-06-02	36.70	36.71	36.31	36.35	217400
2004-06-03	36.35	36.61	36.21	36.25	115900
2004-06-04	36.50	37.00	36.25	36.55	158600
2004-06-07	36.47	36.59	35.56	36.39	141500
2004-06-08	36.35	37.71	36.35	37.71	149500
2004-06-09	37.65	37.65	36.58	36.71	96500
2004-06-10	36.46	36.81	36.27	36.42	77700
2004-06-14	36.17	36.24	35.51	35.57	71500
2004-06-15	35.82	36.25	35.72	35.98	74900
2004-06-16	36.23	36.23	35.65	36.03	60300
2004-06-17	35.78	35.84	35.15	35.78	77600
2004-06-18	36.15	36.45	36.00	36.10	96700
2004-06-21	39.85	44.86	39.75	43.50	1015500
2004-06-22	42.90	44.59	42.80	43.80	297100
2004-06-23	44.05	44.40	43.36	43.86	204900
2004-06-24	43.80	44.15	43.59	43.81	105400
2004-06-25	43.80	44.11	43.38	43.41	176900
2004-06-28	43.49	45.14	43.44	44.12	143200
2004-06-29	44.13	44.82	42.77	43.81	206000
2004-06-30	44.06	44.10	43.25	43.56	148800
2004-07-01	44.06	44.50	42.01	42.20	125400
2004-07-02	42.45	42.95	42.22	42.67	55000
2004-07-06	42.92	43.30	41.60	41.99	85500
2004-07-07	42.07	42.59	41.69	41.99	111400
2004-07-08	41.90	41.91	40.47	40.56	78900
2004-07-09	40.75	41.00	40.13	40.55	72700
2004-07-12	40.56	40.60	39.83	40.41	67700
2004-07-13	40.30	40.83	40.22	40.26	39700
2004-07-14	40.26	40.28	39.03	39.92	79600
2004-07-15	39.75	39.86	38.86	39.40	58700
2004-07-16	39.60	39.89	39.24	39.25	115400
2004-07-19	39.50	39.75	37.75	37.87	103700
2004-07-20	37.70	39.23	37.70	39.21	82000
2004-07-21	39.31	39.31	38.00	38.00	76900
2004-07-22	38.00	38.12	37.05	37.77	100300
2004-07-23	37.80	37.80	37.25	37.50	71600
2004-07-26	37.25	37.72	37.10	37.32	70400
2004-07-27	37.22	39.34	37.22	39.26	130500
2004-07-28	39.05	40.35	38.96	40.10	105600
2004-07-29	39.50	40.15	38.89	40.00	164700
2004-07-30	40.00	40.40	39.52	39.57	129300
2004-08-02	39.50	39.75	38.76	39.10	212000
2004-08-03	39.13	39.25	38.45	38.45	78600
2004-08-04	38.20	38.99	37.90	38.35	87200
2004-08-05	38.36	38.55	37.33	37.61	165600
2004-08-06	37.36	37.36	36.25	36.78	105400
2004-08-09	36.75	37.76	36.63	37.76	145700
2004-08-10	37.56	38.46	37.49	38.30	138500
2004-08-11	38.05	38.36	37.25	38.25	109100
2004-08-12	38.00	38.10	37.20	37.76	128100
2004-08-13	37.86	37.86	36.53	36.73	154500
2004-08-16	36.63	38.60	36.63	38.37	142600
2004-08-17	38.27	39.24	38.27	39.05	183000
2004-08-18	39.00	39.61	38.65	39.36	99400
2004-08-19	39.25	40.09	38.75	39.68	259800
2004-08-20	39.68	41.12	39.65	40.76	170000
2004-08-23	40.76	41.25	40.50	40.85	169200
2004-08-24	41.85	42.20	41.33	41.34	100500
2004-08-25	41.34	41.59	40.81	41.52	145900
2004-08-26	41.90	41.90	41.05	41.29	49300
2004-08-27	41.35	42.67	41.18	42.34	92500
2004-08-30	42.38	42.42	40.37	40.47	181700
2004-08-31	40.60	40.84	40.10	40.46	61300
2004-09-01	40.30	41.20	39.96	40.25	171500
2004-09-02	40.25	41.92	40.25	41.61	169400
2004-09-03	41.71	42.15	41.35	42.12	87000
2004-09-07	42.37	43.45	42.33	43.00	99700
2004-09-08	42.95	43.26	42.65	42.65	127100
2004-09-09	42.75	43.16	42.60	42.60	130700
2004-09-10	42.70	42.75	41.81	42.20	52300
2004-09-13	42.24	42.30	41.76	41.94	99600
2004-09-14	42.00	42.22	41.72	41.92	46600
2004-09-15	42.00	42.00	41.28	41.53	67300
2004-09-16	41.64	41.95	41.48	41.85	41100
2004-09-17	42.00	42.00	41.30	41.70	71300
2004-09-20	41.84	41.87	41.50	41.76	81900
2004-09-21	42.00	42.43	41.45	42.00	46200
2004-09-22	41.90	42.50	41.27	42.00	108900
2004-09-23	42.20	42.35	41.72	42.07	38900
2004-09-24	41.55	41.72	40.50	40.50	676200
2004-09-27	40.25	40.26	37.84	38.00	261100
2004-09-28	37.49	37.80	36.60	37.80	491200
2004-09-29	37.90	38.68	37.44	37.64	338600
2004-09-30	37.64	37.65	36.40	37.25	378100
2004-10-01	39.40	39.80	38.60	39.70	841600
2004-10-04	40.25	40.25	38.20	38.64	336500
2004-10-05	38.50	38.50	37.59	37.60	155000
2004-10-06	37.52	38.40	37.38	38.20	151800
2004-10-07	38.12	38.39	37.51	37.58	144000
2004-10-08	37.40	37.74	37.10	37.10	103700
2004-10-11	37.10	37.37	36.80	37.34	167200
2004-10-12	37.28	37.34	36.79	36.86	154000
2004-10-13	37.01	37.08	36.24	36.47	132500
2004-10-14	36.48	36.57	36.25	36.45	96800
2004-10-15	36.46	36.92	36.15	36.49	82100
2004-10-18	36.56	36.56	35.81	35.98	207400
2004-10-19	36.15	36.15	35.50	35.88	179600
2004-10-20	35.97	36.45	35.83	36.22	125100
2004-10-21	36.17	36.87	36.17	36.73	74900
2004-10-22	36.83	37.13	36.12	36.15	108800
2004-10-25	36.18	37.33	36.12	37.06	100100
2004-10-26	37.07	37.46	36.81	37.46	144900
2004-10-27	37.46	37.95	36.95	37.95	125900
2004-10-28	37.95	38.15	37.57	38.00	176400
2004-10-29	37.90	37.95	36.65	37.09	156500
2004-11-01	36.95	37.38	36.60	37.29	99600
2004-11-02	37.50	38.79	37.50	38.01	241200
2004-11-03	38.20	38.60	37.68	38.20	91700
2004-11-04	38.20	39.30	38.00	39.16	111500
2004-11-05	39.30	39.45	38.87	39.10	55100
2004-11-08	39.10	39.10	38.25	38.25	65200
2004-11-09	38.40	38.66	38.02	38.20	33600
2004-11-10	38.00	38.98	38.00	38.42	124900
2004-11-11	38.52	38.75	38.25	38.67	72600
2004-11-12	38.60	38.90	38.40	38.65	134400
2004-11-15	38.50	39.25	38.50	39.10	63700
2004-11-16	39.10	39.10	38.35	38.35	81200
2004-11-17	38.60	41.25	38.60	41.25	581900
2004-11-18	41.00	41.10	40.29	40.70	212900
2004-11-19	40.60	41.20	40.06	40.07	342100
2004-11-22	40.17	42.01	40.17	41.35	317600
2004-11-23	41.30	42.12	41.15	41.79	63500
2004-11-24	41.80	42.26	41.57	41.85	41200
2004-11-26	41.90	41.98	41.65	41.65	21200
2004-11-29	41.75	42.50	41.37	42.40	226200
2004-11-30	42.44	42.50	40.80	40.80	95500
2004-12-01	41.00	41.65	40.75	41.14	119300
2004-12-02	41.00	41.10	40.55	40.94	179000
2004-12-03	40.94	41.11	40.74	40.90	46000
2004-12-06	40.93	40.93	40.25	40.30	52600
2004-12-07	40.25	40.27	38.66	38.75	125800
2004-12-08	38.90	39.11	38.50	38.50	113900
2004-12-09	38.51	38.84	38.41	38.55	135100
2004-12-10	38.56	38.75	37.79	38.00	114800
2004-12-13	38.00	39.01	37.73	39.01	142500
2004-12-14	39.03	39.50	38.81	39.49	105700
2004-12-15	39.25	39.72	39.10	39.65	45100
2004-12-16	39.50	39.58	39.11	39.40	50100
2004-12-17	39.41	39.80	39.22	39.80	61700
2004-12-20	39.83	40.15	39.25	39.50	114000
2004-12-21	39.75	40.25	39.75	40.09	80400
2004-12-22	40.09	40.54	40.00	40.13	41800
2004-12-23	40.18	40.50	40.00	40.15	27100
2004-12-27	40.25	40.69	39.84	40.15	69600
2004-12-28	40.30	40.64	40.17	40.64	67100
2004-12-29	40.40	41.28	40.40	41.09	61300
2004-12-30	40.99	41.61	40.77	41.51	54300
2004-12-31	41.55	41.57	41.06	41.30	172600
2005-01-03	41.29	41.63	40.00	40.19	110500
2005-01-04	40.19	40.66	39.35	39.76	288900
2005-01-05	37.10	37.95	36.70	37.31	989300
2005-01-06	37.32	37.32	36.15	36.75	638900
2005-01-07	36.79	37.26	36.60	36.79	478500
2005-01-10	36.70	37.33	36.61	36.70	100700
2005-01-11	36.81	37.45	36.79	37.07	133800
2005-01-12	36.97	37.23	36.71	36.74	143800
2005-01-13	36.74	37.72	36.73	37.04	128000
2005-01-14	37.11	37.63	37.11	37.55	167900
2005-01-18	37.40	37.82	37.31	37.67	129500
2005-01-19	37.67	37.67	37.13	37.20	154500
2005-01-20	37.15	37.25	36.95	36.99	73500
2005-01-21	36.99	37.13	35.21	35.77	452400
2005-01-24	35.77	36.13	35.30	35.83	218700
2005-01-25	35.90	36.20	33.34	35.07	462700
2005-01-26	35.27	36.31	35.20	36.10	265700
2005-01-27	36.11	37.12	35.95	36.93	158900
2005-01-28	36.83	36.93	36.00	36.07	71700
2005-01-31	36.55	37.32	36.25	37.18	129200
2005-02-01	37.95	38.20	37.38	37.40	179700
2005-02-02	37.60	37.89	37.33	37.77	74900
2005-02-03	37.77	37.84	36.97	37.22	134400
2005-02-04	37.26	37.78	37.03	37.62	44000
2005-02-07	37.63	38.08	37.32	37.40	42700
2005-02-08	37.44	37.86	37.35	37.75	65800
2005-02-09	37.80	38.00	36.51	36.70	94200
2005-02-10	36.64	36.64	35.96	36.20	143900
2005-02-11	36.10	36.48	35.85	36.25	119500
2005-02-14	36.35	36.80	35.92	36.80	134900
2005-02-15	37.00	37.98	37.00	37.13	128200
2005-02-16	37.05	37.15	36.79	37.06	68900
2005-02-17	37.06	37.06	36.55	36.62	36900
2005-02-18	36.66	36.85	36.22	36.65	22900
2005-02-22	36.80	37.00	35.85	35.86	169000
2005-02-23	36.00	36.42	35.90	36.31	64200
2005-02-24	36.31	36.31	35.75	36.11	45000
2005-02-25	36.12	36.12	35.67	35.88	116400
2005-02-28	35.92	36.25	35.25	35.36	157200
2005-03-01	35.60	37.04	35.60	36.86	141000
2005-03-02	37.00	37.27	36.68	36.68	99100
2005-03-03	36.68	36.94	36.51	36.84	263500
2005-03-04	36.91	37.29	36.76	36.76	283800
2005-03-07	36.60	36.85	36.31	36.65	62000
2005-03-08	36.50	36.74	36.00	36.36	147800
2005-03-09	36.25	36.35	35.55	35.55	179000
2005-03-10	35.70	36.40	35.35	36.40	133300
2005-03-11	36.20	36.75	36.05	36.11	77100
2005-03-14	36.11	36.37	35.85	36.07	115100
2005-03-15	36.25	37.30	36.18	36.96	138800
2005-03-16	36.86	37.14	36.39	36.45	176800
2005-03-17	36.58	36.65	36.17	36.28	94400
2005-03-18	36.03	36.08	35.81	35.95	206100
2005-03-21	36.01	36.19	35.86	36.00	146600
2005-03-22	36.04	36.10	35.51	35.70	161300
2005-03-23	35.72	35.72	34.39	34.73	258900
2005-03-24	34.90	35.08	34.74	34.91	394100
2005-03-28	35.01	35.15	34.68	34.70	309000
2005-03-29	34.95	35.00	33.66	34.20	159300
2005-03-30	34.45	35.16	34.20	34.93	253700
2005-03-31	36.85	36.89	35.77	36.59	687700
2005-04-01	36.80	37.13	35.60	36.51	507800
2005-04-04	36.35	36.79	36.00	36.37	300700
2005-04-05	36.55	37.70	36.55	37.44	260900
2005-04-06	37.54	37.98	37.44	37.48	164700
2005-04-07	37.48	37.49	36.79	37.02	62400
2005-04-08	37.27	37.51	36.83	36.84	59900
2005-04-11	36.96	37.72	36.96	37.67	104700
2005-04-12	37.67	37.69	36.75	37.38	123600
2005-04-13	37.43	37.68	37.03	37.24	99800
2005-04-14	37.26	37.43	37.00	37.15	171400
2005-04-15	37.16	37.24	36.35	36.35	226300
2005-04-18	36.25	36.81	36.04	36.52	175300
2005-04-19	36.52	37.75	36.52	37.43	94500
2005-04-20	37.53	37.53	36.91	37.01	83300
2005-04-21	37.20	38.00	37.06	37.66	94000
2005-04-22	37.56	37.77	37.28	37.52	145400
2005-04-25	37.77	37.77	36.75	37.28	289800
2005-04-26	37.20	38.23	37.15	37.54	167500
2005-04-27	37.45	37.72	37.11	37.39	108600
2005-04-28	37.14	37.14	36.41	36.53	90500
2005-04-29	36.65	36.95	35.63	36.62	153800
2005-05-02	36.70	37.30	36.41	36.90	87500
2005-05-03	36.93	37.14	36.31	36.93	115500
2005-05-04	37.00	37.38	36.66	37.33	50000
2005-05-05	37.33	37.85	37.30	37.81	67700
2005-05-06	38.00	38.05	37.51	37.72	65000
2005-05-09	37.60	38.11	37.40	38.00	54300
2005-05-10	37.81	37.81	36.97	37.00	92800
2005-05-11	37.00	37.07	36.25	36.58	137900
2005-05-12	36.45	36.57	35.00	35.33	349100
2005-05-13	35.45	35.45	33.94	34.57	183400
2005-05-16	34.64	35.33	34.55	35.20	349500
2005-05-17	35.21	35.27	33.93	34.14	243500
2005-05-18	34.39	34.90	34.20	34.50	101200
2005-05-19	34.35	35.16	34.35	34.80	170900
2005-05-20	34.85	34.87	34.18	34.24	158000
2005-05-23	34.15	35.54	34.09	35.50	220800
2005-05-24	35.49	35.61	35.06	35.25	93800
2005-05-25	35.10	35.10	34.40	34.55	61700
2005-05-26	34.67	35.02	34.55	35.00	77100
2005-05-27	34.93	35.37	34.92	35.25	74400
2005-05-31	35.15	35.85	35.09	35.76	102100
2005-06-01	35.80	36.34	35.71	36.29	164800
2005-06-02	38.25	41.41	38.25	40.38	1103200
2005-06-03	40.00	42.59	40.00	41.75	686500
2005-06-06	41.50	43.20	41.01	43.03	483100
2005-06-07	43.03	44.00	42.20	43.10	205300
2005-06-08	43.00	43.50	42.32	42.76	146200
2005-06-09	42.70	42.87	42.10	42.80	143500
2005-06-10	42.75	43.62	42.70	43.37	159000
2005-06-13	43.20	43.49	42.63	42.83	111100
2005-06-14	42.80	44.26	42.72	43.89	189000
2005-06-15	44.14	44.14	43.30	44.00	110400
2005-06-16	43.90	44.03	43.23	43.75	121900
2005-06-17	44.25	44.25	42.91	43.65	217300
2005-06-20	43.50	44.07	43.25	43.79	83700
2005-06-21	43.79	43.84	43.28	43.41	53800
2005-06-22	43.50	43.55	43.11	43.50	47900
2005-06-23	43.50	43.50	42.69	43.00	122200
2005-06-24	42.89	42.89	41.60	41.97	177300
2005-06-27	41.93	42.33	41.60	42.33	61400
2005-06-28	42.40	44.01	42.40	43.85	92400
2005-06-29	43.89	43.89	42.44	43.17	94400
2005-06-30	43.30	43.40	43.02	43.05	96600
2005-07-01	43.20	43.84	43.00	43.80	57100
2005-07-05	43.90	44.69	43.85	44.44	121100
2005-07-06	44.42	44.58	43.75	44.00	134800
2005-07-07	43.80	44.21	43.55	44.00	71100
2005-07-08	44.10	45.93	43.95	45.84	223500
2005-07-11	45.91	46.52	45.75	46.20	130500
2005-07-12	46.15	46.94	45.65	46.65	123800
2005-07-13	46.66	46.70	45.11	45.40	53900
2005-07-14	45.90	46.11	45.06	45.30	120600
2005-07-15	45.15	45.81	45.14	45.71	29800
2005-07-18	45.68	46.20	45.65	45.96	86900
2005-07-19	46.12	47.10	46.10	47.07	128500
2005-07-20	46.82	47.40	46.06	47.24	85200
2005-07-21	47.28	47.28	45.96	46.04	49800
2005-07-22	46.17	47.71	46.15	47.60	58600
2005-07-25	47.60	48.62	46.95	47.02	110600
2005-07-26	47.06	47.45	46.48	47.30	36800
2005-07-27	47.39	47.70	46.88	47.25	52200
2005-07-28	47.10	47.67	46.97	47.64	36100
2005-07-29	47.50	47.85	47.00	47.01	109500
2005-08-01	47.10	47.91	46.77	47.60	89100
2005-08-02	47.65	47.65	46.32	47.45	82100
2005-08-03	47.36	47.68	47.02	47.30	45000
2005-08-04	47.15	48.00	45.56	47.95	174500
2005-08-05	48.75	51.68	48.25	51.00	651000
2005-08-08	49.60	50.73	48.54	48.73	296100
2005-08-09	48.55	49.13	48.05	48.20	163000
2005-08-10	48.45	48.69	47.00	47.90	133400
2005-08-11	47.94	49.85	47.94	49.13	231900
2005-08-12	48.90	48.90	47.75	48.00	115700
2005-08-15	47.91	48.61	47.67	48.22	104700
2005-08-16	48.22	48.22	46.73	46.99	76400
2005-08-17	47.09	47.67	46.66	46.75	78000
2005-08-18	46.15	46.83	45.26	46.83	123800
2005-08-19	46.85	47.33	46.03	46.03	57900
2005-08-22	46.00	46.36	45.14	45.90	158500
2005-08-23	45.65	47.08	45.28	46.44	148700
2005-08-24	46.43	46.89	45.35	45.65	86200
2005-08-25	45.75	47.45	45.73	47.20	113900
2005-08-26	47.25	47.38	45.61	45.85	90200
2005-08-29	45.60	47.45	45.41	47.01	147500
2005-08-30	47.01	47.25	45.70	46.69	66900
2005-08-31	46.44	46.79	45.98	46.65	133300
2005-09-01	46.67	46.84	45.03	45.70	153900
2005-09-02	45.80	45.95	44.71	44.86	146300
2005-09-06	45.06	47.00	45.06	46.82	135000
2005-09-07	46.75	47.37	46.44	46.95	74400
2005-09-08	46.75	46.75	45.91	46.25	44400
2005-09-09	46.25	46.27	46.01	46.25	25800
2005-09-12	46.15	47.16	45.95	47.06	75800
2005-09-13	46.95	46.95	45.79	45.90	67300
2005-09-14	46.05	46.05	44.85	44.97	63900
2005-09-15	44.99	45.53	44.85	45.00	56200
2005-09-16	45.30	45.30	44.65	44.78	132100
2005-09-19	44.70	44.97	43.40	43.55	63400
2005-09-20	43.50	44.71	41.80	42.12	129000
2005-09-21	41.87	42.24	40.87	41.74	127500
2005-09-22	41.90	43.00	41.84	42.78	70000
2005-09-23	42.68	44.89	42.36	44.02	111000
2005-09-26	44.20	44.83	43.89	44.42	78400
2005-09-27	44.43	44.47	43.75	44.25	72100
2005-09-28	44.15	44.15	42.50	43.00	108200
2005-09-29	43.00	44.69	42.60	44.61	91100
2005-09-30	44.50	45.82	44.40	45.12	118800
2005-10-03	45.30	46.01	44.79	44.88	87100
2005-10-04	45.37	45.85	44.42	44.68	80400
2005-10-05	44.50	44.85	43.03	43.58	134700
2005-10-06	43.83	44.99	43.36	44.92	399400
2005-10-07	49.50	49.94	48.00	48.00	1333200
2005-10-10	48.00	48.42	47.20	47.85	382700
2005-10-11	48.10	48.50	47.25	47.65	348100
2005-10-12	47.65	47.65	46.40	46.90	295700
2005-10-13	47.40	49.31	46.32	47.19	408400
2005-10-14	47.60	48.49	46.96	48.37	252700
2005-10-17	48.60	49.31	48.50	49.16	264700
2005-10-18	50.78	50.90	49.71	49.77	435600
2005-10-19	49.60	50.22	48.45	50.01	336000
2005-10-20	50.40	50.73	49.00	49.70	253900
2005-10-21	49.85	50.50	49.76	50.02	179400
2005-10-24	52.25	53.49	50.04	51.12	631200
2005-10-25	51.25	52.00	50.50	50.99	197300
2005-10-26	51.37	51.98	50.25	50.29	176100
2005-10-27	50.25	50.25	47.27	48.03	417000
2005-10-28	48.06	48.95	48.06	48.39	178300
2005-10-31	48.85	49.75	48.48	49.25	457800
2005-11-01	49.95	50.49	49.35	50.23	298000
2005-11-02	50.40	51.87	50.40	51.67	219400
2005-11-03	51.95	53.48	51.86	52.08	216100
2005-11-04	52.50	52.74	51.96	52.44	170800
2005-11-07	53.00	53.15	52.42	52.79	92000
2005-11-08	52.83	52.88	51.13	51.50	146900
2005-11-09	51.60	52.15	51.20	51.44	130700
2005-11-10	51.35	51.65	50.41	51.50	143400
2005-11-11	51.50	52.49	51.39	52.17	90700
2005-11-14	52.40	52.99	51.71	52.13	91700
2005-11-15	52.35	52.40	50.40	50.72	100100
2005-11-16	50.80	51.51	50.44	51.40	118800
2005-11-17	51.46	53.10	51.46	52.56	138600
2005-11-18	52.85	55.31	52.56	54.48	239600
2005-11-21	55.48	56.85	55.03	56.57	402200
2005-11-22	56.52	56.67	55.31	56.07	138300
2005-11-23	56.05	56.85	55.64	56.70	121500
2005-11-25	56.73	56.87	56.06	56.71	42900
2005-11-28	56.95	56.99	54.62	54.90	182700
2005-11-29	55.15	56.46	54.91	56.07	156800
2005-11-30	56.07	56.99	56.02	56.42	84400
2005-12-01	56.40	56.52	55.33	55.40	187600
2005-12-02	55.26	56.11	54.27	55.84	209700
2005-12-05	56.01	57.58	55.89	56.30	295600
2005-12-06	56.50	57.49	56.31	56.66	116400
2005-12-07	56.52	56.70	55.84	56.22	67700
2005-12-08	56.40	57.06	56.12	56.59	73500
2005-12-09	56.80	57.28	56.30	56.59	83400
2005-12-12	57.05	57.10	56.53	56.63	80800
2005-12-13	56.68	56.83	56.13	56.25	100100
2005-12-14	56.35	56.89	56.06	56.62	51100
2005-12-15	56.55	56.55	54.62	55.78	116800
2005-12-16	55.92	55.92	52.33	52.67	325300
2005-12-19	51.72	54.67	51.72	53.96	301700
2005-12-20	53.66	53.98	52.91	53.09	127600
2005-12-21	53.09	53.98	53.09	53.75	78500
2005-12-22	53.97	54.00	53.35	53.79	86300
2005-12-23	53.95	55.00	53.95	54.75	74600
2005-12-27	55.65	55.78	53.55	53.62	96500
2005-12-28	53.80	54.94	53.80	54.76	111800
2005-12-29	54.65	54.70	54.01	54.13	52900
2005-12-30	53.88	54.80	53.81	54.70	80700
2006-01-03	55.00	55.20	53.71	54.80	142300
2006-01-04	55.05	55.05	53.37	53.43	137000
2006-01-05	52.89	53.00	50.50	51.91	467700
2006-01-06	51.85	54.82	51.85	53.65	316000
2006-01-09	53.40	54.43	53.00	53.00	264700
2006-01-10	50.90	52.75	49.98	51.50	565900
2006-01-11	46.00	47.55	44.30	44.45	2642900
2006-01-12	44.46	46.95	44.20	46.20	979100
2006-01-13	46.02	46.11	45.30	45.70	305700
2006-01-17	44.60	44.88	43.51	44.46	483300
2006-01-18	44.25	44.69	43.17	43.57	300300
2006-01-19	43.54	43.54	42.25	42.56	623800
2006-01-20	42.55	42.70	42.00	42.22	354300
2006-01-23	42.20	42.83	42.04	42.37	246600
2006-01-24	42.47	43.00	42.20	42.45	164200
2006-01-25	42.65	43.09	42.30	42.65	216800
2006-01-26	42.75	44.50	42.50	44.46	389300
2006-01-27	44.50	45.84	44.41	45.05	532400
2006-01-30	45.01	45.90	44.65	45.00	270700
2006-01-31	45.00	45.41	44.19	45.41	311600
2006-02-01	45.35	46.11	45.24	45.91	248300
2006-02-02	45.85	45.95	45.16	45.45	279300
2006-02-03	45.30	45.70	44.80	45.25	118500
2006-02-06	44.80	45.40	44.73	45.38	126500
2006-02-07	44.85	45.30	44.20	44.59	217000
2006-02-08	44.64	46.01	44.45	45.93	208400
2006-02-09	46.08	46.45	45.12	45.20	103800
2006-02-10	44.94	44.95	44.25	44.78	151700
2006-02-13	44.25	44.55	43.90	44.21	84800
2006-02-14	44.11	45.86	44.05	45.76	178000
2006-02-15	45.65	46.04	45.25	45.90	82100
2006-02-16	45.82	46.10	44.94	45.85	125000
2006-02-17	46.05	46.60	45.37	46.45	239700
2006-02-21	46.60	46.80	45.30	45.61	110300
2006-02-22	45.74	46.40	45.60	46.13	113400
2006-02-23	45.96	46.18	45.33	45.58	85000
2006-02-24	45.60	46.65	45.30	46.32	62700
2006-02-27	46.32	47.05	45.33	45.33	134300
2006-02-28	45.41	45.84	45.24	45.78	124100
2006-03-01	45.88	46.15	45.78	45.95	52200
2006-03-02	46.00	46.30	45.48	45.80	73000
2006-03-03	45.80	46.50	45.31	46.18	74300
2006-03-06	45.23	46.22	45.23	45.84	75400
2006-03-07	45.96	46.08	45.11	45.77	117700
2006-03-08	45.57	46.45	45.21	46.10	133100
2006-03-09	46.00	46.27	44.92	45.17	163300
2006-03-10	45.05	46.50	45.05	46.50	101400
2006-03-13	46.35	47.11	45.75	47.00	92600
2006-03-14	46.97	49.23	46.71	48.81	173200
2006-03-15	48.82	50.50	48.48	50.48	177300
2006-03-16	50.48	51.66	50.18	50.95	185900
2006-03-17	51.20	51.20	49.78	50.28	241800
2006-03-20	50.30	50.85	50.03	50.56	92700
2006-03-21	50.40	51.34	49.99	50.04	126900
2006-03-22	50.99	50.99	48.17	49.33	247100
2006-03-23	48.74	48.91	48.31	48.52	131600
2006-03-24	48.57	48.84	47.57	47.57	234800
2006-03-27	47.00	47.52	46.75	47.10	180200
2006-03-28	46.60	48.02	46.60	47.73	155600
2006-03-29	47.65	48.63	47.55	48.51	230500
2006-03-30	48.49	48.93	48.05	48.62	113600
2006-03-31	48.72	52.74	48.66	51.13	300000
2006-04-03	51.38	51.70	49.50	49.61	132200
2006-04-04	49.61	50.86	48.96	50.29	137500
2006-04-05	50.50	51.55	49.16	50.75	332900
2006-04-06	50.25	51.00	47.58	48.40	619200
2006-04-07	48.37	48.56	46.24	46.84	264900
2006-04-10	46.84	47.19	45.01	45.12	303000
2006-04-11	45.00	45.72	44.72	45.24	279300
2006-04-12	45.20	45.88	45.10	45.48	174800
2006-04-13	45.48	45.70	45.09	45.31	198600
2006-04-17	45.36	45.49	44.51	44.71	133300
2006-04-18	44.90	45.82	44.31	45.43	285100
2006-04-19	45.25	45.55	44.58	44.71	115600
2006-04-20	44.54	45.44	44.33	44.69	165000
2006-04-21	45.05	45.10	44.32	44.71	93500
2006-04-24	44.60	44.60	44.03	44.05	87200
2006-04-25	44.05	44.05	43.55	43.85	104000
2006-04-26	43.95	44.65	43.95	44.32	236300
2006-04-27	44.10	44.48	43.31	43.75	189500
2006-04-28	43.60	44.18	43.36	43.70	121100
2006-05-01	43.85	44.31	43.60	44.01	148600
2006-05-02	44.75	44.92	43.35	44.05	187600
2006-05-03	45.95	47.61	45.75	47.56	330200
2006-05-04	47.75	47.80	46.57	47.00	174900
2006-05-05	47.12	47.50	46.37	46.44	222600
2006-05-08	46.29	46.80	45.97	46.26	158000
2006-05-09	46.23	46.75	45.75	45.90	130300
2006-05-10	45.50	46.03	45.30	45.43	171400
2006-05-11	45.18	45.56	44.70	44.80	151800
2006-05-12	44.65	45.03	44.29	44.47	95700
2006-05-15	44.27	44.47	43.08	43.62	199000
2006-05-16	43.62	44.43	43.45	44.30	89000
2006-05-17	44.05	44.31	43.45	44.05	159100
2006-05-18	44.20	44.49	43.30	43.50	133100
2006-05-19	43.35	45.34	43.35	44.85	197000
2006-05-22	44.25	45.73	43.89	45.72	237000
2006-05-23	46.10	46.83	45.78	45.80	392600
2006-05-24	46.05	46.41	44.50	44.96	259600
2006-05-25	44.80	45.06	42.41	42.93	445900
2006-05-26	42.73	42.83	41.20	41.50	340000
2006-05-30	41.35	41.60	39.60	39.76	362400
2006-05-31	40.25	40.85	39.98	40.32	425000
2006-06-01	40.31	40.90	39.99	40.43	392800
2006-06-02	38.10	43.23	38.01	41.77	1353800
2006-06-05	41.70	41.70	40.73	41.11	404100
2006-06-06	41.02	41.15	40.25	40.68	220900
2006-06-07	40.55	41.58	40.17	41.00	189600
2006-06-08	40.80	41.07	38.80	40.53	265000
2006-06-09	40.45	41.92	40.28	40.75	145300
2006-06-12	40.66	40.66	38.41	38.55	202300
2006-06-13	38.51	39.16	38.00	38.34	250500
2006-06-14	38.30	38.80	37.84	38.33	125600
2006-06-15	38.46	39.56	38.05	39.18	98400
2006-06-16	39.12	39.40	38.65	38.89	224100
2006-06-19	39.00	39.17	37.31	37.65	140700
2006-06-20	37.67	38.08	37.12	37.50	107300
2006-06-21	37.45	38.60	37.45	37.79	59300
2006-06-22	37.65	37.93	37.02	37.85	111100
2006-06-23	37.70	38.26	37.02	37.74	82700
2006-06-26	37.97	38.48	37.38	37.90	126000
2006-06-27	38.08	38.80	37.79	38.03	132400
2006-06-28	38.05	38.35	37.53	37.90	105700
2006-06-29	38.05	39.51	37.99	39.39	95400
2006-06-30	39.53	39.73	39.02	39.41	205400
2006-07-03	39.51	39.87	39.33	39.80	35300
2006-07-05	39.61	40.14	39.08	39.94	164900
2006-07-06	39.88	40.00	39.20	39.63	76300
2006-07-07	39.48	40.34	39.27	39.31	76700
2006-07-10	39.15	39.27	38.55	38.80	65000
2006-07-11	38.60	38.70	37.76	38.67	60200
2006-07-12	38.55	38.60	37.15	37.16	54000
2006-07-13	37.00	37.05	36.06	36.14	166700
2006-07-14	36.02	36.26	35.35	35.46	90700
2006-07-17	35.30	35.74	35.26	35.38	81900
2006-07-18	35.60	35.85	34.34	35.04	171300
2006-07-19	35.07	36.47	35.07	36.15	74700
2006-07-20	36.21	36.42	35.35	35.47	70800
2006-07-21	35.27	35.35	34.53	34.88	69300
2006-07-24	34.98	36.00	34.98	35.78	49800
2006-07-25	35.78	36.23	35.71	35.98	95300
2006-07-26	35.80	36.00	35.01	35.63	63200
2006-07-27	35.65	36.25	34.53	34.55	74600
2006-07-28	34.65	35.34	34.65	35.08	182000
2006-07-31	34.73	35.75	34.69	35.46	82600
2006-08-01	35.26	35.70	35.00	35.09	78800
2006-08-02	35.14	35.35	34.87	35.04	83100
2006-08-03	34.84	35.83	34.69	35.77	98900
2006-08-04	36.00	36.37	35.38	35.80	82100
2006-08-07	35.65	35.65	34.91	35.30	51200
2006-08-08	35.35	35.49	34.74	34.82	118300
2006-08-09	35.50	42.10	35.50	41.10	971400
2006-08-10	40.00	41.72	39.13	40.81	379800
2006-08-11	40.31	40.69	39.75	40.40	158100
2006-08-14	40.65	41.28	39.23	39.70	181300
2006-08-15	40.10	41.35	40.00	40.86	125900
2006-08-16	41.10	41.44	40.58	40.90	91100
2006-08-17	40.75	41.75	40.63	41.70	95100
2006-08-18	41.20	41.38	40.05	40.46	90400
2006-08-21	40.21	41.00	39.69	40.40	78900
2006-08-22	40.23	41.06	40.13	40.16	93900
2006-08-23	40.05	40.62	39.82	40.30	53200
2006-08-24	40.30	40.30	39.00	39.34	98300
2006-08-25	39.14	39.74	38.60	38.84	56200
2006-08-28	38.84	40.49	38.84	40.25	80300
2006-08-29	40.40	41.43	40.39	41.34	163300
2006-08-30	41.70	41.82	40.84	41.08	72900
2006-08-31	41.23	41.87	40.83	41.08	67000
2006-09-01	41.20	41.77	41.10	41.51	61200
2006-09-05	41.41	42.21	41.16	41.76	95100
2006-09-06	41.60	41.89	41.09	41.09	106200
2006-09-07	40.89	41.48	40.38	40.73	59000
2006-09-08	40.83	40.95	40.43	40.67	71500
2006-09-11	40.57	40.90	40.13	40.30	141800
2006-09-12	40.30	42.00	40.30	41.91	101800
2006-09-13	41.98	42.15	41.77	41.96	63300
2006-09-14	41.86	42.00	41.42	41.54	46300
2006-09-15	41.85	42.08	41.58	41.96	129700
2006-09-18	41.75	41.85	41.18	41.73	77900
2006-09-19	41.77	42.19	40.99	41.86	67000
2006-09-20	41.95	43.40	41.95	43.31	68500
2006-09-21	43.44	44.34	42.98	43.19	90700
2006-09-22	43.01	43.03	41.85	42.39	76700
2006-09-25	42.37	44.19	41.79	43.86	102500
2006-09-26	43.70	43.79	42.44	42.98	99000
2006-09-27	42.88	43.97	42.88	43.70	86600
2006-09-28	43.85	44.00	43.11	43.55	80700
2006-09-29	43.45	43.69	42.78	42.91	171000
2006-10-02	42.96	43.90	42.53	43.80	193800
2006-10-03	43.70	45.03	43.46	44.92	158600
2006-10-04	44.86	46.58	44.56	46.47	213500
2006-10-05	44.00	48.35	43.08	47.30	636300
2006-10-06	46.68	48.01	46.30	47.61	244300
2006-10-09	47.60	48.33	46.38	48.23	162800
2006-10-10	48.55	49.68	48.47	48.76	204400
2006-10-11	48.37	48.40	47.20	47.98	336000
2006-10-12	48.30	48.99	47.45	47.74	291100
2006-10-13	47.74	49.23	47.50	49.23	440700
2006-10-16	49.40	50.18	48.88	50.18	228800
2006-10-17	49.76	51.39	49.34	51.30	289300
2006-10-18	51.45	51.89	50.58	50.93	319800
2006-10-19	50.75	52.33	50.67	51.97	266600
2006-10-20	52.17	52.25	51.45	51.89	182200
2006-10-23	52.14	53.40	52.14	52.47	231800
2006-10-24	52.40	53.75	52.19	53.58	151600
2006-10-25	53.45	53.60	52.01	52.74	279000
2006-10-26	52.83	53.95	52.16	53.82	213000
2006-10-27	53.65	53.98	52.74	52.94	127200
2006-10-30	52.69	53.78	52.34	53.21	155800
2006-10-31	53.08	53.25	52.40	52.78	114800
2006-11-01	52.70	52.98	51.67	51.87	177700
2006-11-02	51.20	52.08	50.80	51.67	136300
2006-11-03	51.87	52.35	51.54	51.99	93600
2006-11-06	52.15	52.74	51.96	52.34	100900
2006-11-07	52.15	52.95	51.91	52.27	101100
2006-11-08	51.77	52.53	51.36	51.99	115600
2006-11-09	52.05	52.05	50.83	51.32	52700
2006-11-10	51.20	51.93	51.07	51.88	48600
2006-11-13	51.55	52.25	50.97	51.43	84100
2006-11-14	51.48	52.80	51.28	52.75	289700
2006-11-15	52.75	53.06	52.27	52.33	132300
2006-11-16	52.54	52.84	52.18	52.33	62800
2006-11-17	52.32	52.32	51.47	52.00	47000
2006-11-20	51.88	52.38	51.69	51.97	65900
2006-11-21	51.98	52.09	51.62	51.92	78500
2006-11-22	51.98	52.14	51.69	51.77	52200
2006-11-24	51.52	51.74	51.31	51.65	16500
2006-11-27	51.45	51.45	50.02	50.20	95600
2006-11-28	50.19	50.50	49.59	50.39	80800
2006-11-29	50.58	50.99	50.20	50.50	97400
2006-11-30	50.45	51.06	49.84	50.82	88800
2006-12-01	50.68	50.86	49.53	50.55	120200
2006-12-04	50.75	52.02	50.57	51.54	100900
2006-12-05	51.79	51.79	51.28	51.29	56200
2006-12-06	51.25	52.05	51.25	51.69	61800
2006-12-07	51.84	51.96	51.26	51.38	53400
2006-12-08	51.28	51.55	50.81	50.98	90100
2006-12-11	50.98	51.58	50.60	51.13	80100
2006-12-12	51.13	51.75	50.79	51.00	44900
2006-12-13	51.25	51.47	50.56	50.84	60900
2006-12-14	51.00	51.87	50.91	51.24	95100
2006-12-15	51.30	51.55	50.70	50.70	122600
2006-12-18	50.89	51.25	49.17	49.34	113400
2006-12-19	49.14	49.98	48.95	49.90	69100
2006-12-20	50.05	51.66	50.03	51.08	79400
2006-12-21	50.95	51.51	50.40	50.61	66600
2006-12-22	50.70	50.70	49.91	50.05	48000
2006-12-26	49.91	50.23	49.40	49.79	73200
2006-12-27	50.01	50.34	49.65	49.91	83100
2006-12-28	49.85	50.20	49.48	49.54	177100
2006-12-29	49.43	49.97	49.35	49.65	159900
2007-01-03	49.79	50.88	49.65	50.35	149500
2007-01-04	50.34	50.40	49.40	49.88	183600
2007-01-05	49.70	49.70	48.53	48.54	184900
2007-01-08	48.46	48.83	47.95	48.32	175500
2007-01-09	48.32	49.54	48.22	49.54	206800
2007-01-10	45.00	45.91	42.76	43.08	1162600
2007-01-11	43.07	43.48	42.17	43.47	307700
2007-01-12	43.45	44.49	43.16	44.36	262200
2007-01-16	44.45	44.70	43.45	43.97	248300
2007-01-17	43.80	44.29	43.56	44.05	160400
2007-01-18	45.50	47.10	45.50	46.55	515400
2007-01-19	46.30	46.48	45.45	46.27	183900
2007-01-22	45.87	46.10	45.20	45.84	186100
2007-01-23	45.64	46.36	45.20	46.00	292400
2007-01-24	46.00	46.49	45.96	46.33	175100
2007-01-25	46.30	46.36	45.01	45.55	188400
2007-01-26	45.38	46.59	45.25	46.52	155900
2007-01-29	46.40	47.90	46.17	47.35	415800
2007-01-30	47.19	47.50	46.68	47.45	135300
2007-01-31	46.93	48.14	46.83	47.79	111900
2007-02-01	47.79	48.25	47.47	48.15	83000
2007-02-02	48.03	48.25	47.47	48.06	80800
2007-02-05	47.92	48.32	47.22	47.55	123800
2007-02-06	47.73	48.12	47.39	48.04	143600
2007-02-07	48.02	48.38	47.64	48.12	98300
2007-02-08	48.12	48.85	47.87	48.65	81000
2007-02-09	48.54	48.67	46.41	46.99	164800
2007-02-12	46.99	47.28	46.38	46.80	98100
2007-02-13	46.70	47.04	45.81	46.66	128100
2007-02-14	46.73	49.17	46.73	48.33	273200
2007-02-15	48.35	49.08	48.30	49.03	125200
2007-02-16	49.03	49.59	48.81	49.47	114000
2007-02-20	49.22	50.98	48.95	50.87	169600
2007-02-21	50.62	50.97	50.28	50.80	145400
2007-02-22	50.90	50.95	50.36	50.85	109400
2007-02-23	50.88	50.88	50.22	50.55	53600
2007-02-26	50.70	50.83	50.26	50.78	84500
2007-02-27	48.88	50.54	48.88	49.31	189700
2007-02-28	49.32	49.83	48.58	49.35	118000
2007-03-01	48.80	49.61	47.93	49.04	124245
2007-03-02	48.90	48.90	47.05	47.28	120400
2007-03-05	46.95	47.39	45.99	46.08	129100
2007-03-06	46.30	46.77	45.72	46.42	110700
2007-03-07	46.25	46.89	45.62	46.43	112000
2007-03-08	46.63	47.55	46.31	47.13	116200
2007-03-09	46.99	46.99	46.03	46.43	85300
2007-03-12	46.56	46.69	45.74	46.47	98900
2007-03-13	46.24	46.28	45.05	45.14	87800
2007-03-14	45.04	46.11	44.56	45.95	132900
2007-03-15	45.95	46.72	45.95	46.63	97500
2007-03-16	46.60	46.68	46.10	46.67	242600
2007-03-19	46.92	47.74	46.65	47.67	223600
2007-03-20	47.80	48.40	47.28	48.32	85600
2007-03-21	48.32	49.71	47.77	49.37	154900
2007-03-22	49.57	50.11	49.34	49.70	159800
2007-03-23	49.64	49.64	49.08	49.50	55700
2007-03-26	49.35	49.77	48.87	49.62	47600
2007-03-27	49.54	49.54	48.34	48.70	101000
2007-03-28	48.45	49.16	48.02	48.86	184300
2007-03-29	49.05	49.65	48.46	49.22	150000
2007-03-30	49.31	49.59	48.81	49.44	55600
2007-04-02	49.51	49.69	48.60	49.14	127400
2007-04-03	49.15	50.86	49.15	50.24	296400
2007-04-04	46.30	46.50	45.35	46.13	1160900
2007-04-05	46.11	47.43	46.00	46.66	226300
2007-04-09	46.70	47.10	46.47	46.56	115900
2007-04-10	46.00	46.92	45.96	46.46	184100
2007-04-11	46.55	46.80	46.06	46.44	189400
2007-04-12	46.19	46.88	46.10	46.74	102400
2007-04-13	46.62	46.79	46.19	46.66	151900
2007-04-16	46.91	47.42	46.61	47.32	76700
2007-04-17	47.41	47.97	47.17	47.84	163600
2007-04-18	47.60	47.61	47.16	47.51	93300
2007-04-19	48.36	48.36	46.76	47.52	204700
2007-04-20	48.00	48.00	47.40	47.60	186200
2007-04-23	47.44	47.67	46.50	46.68	124800
2007-04-24	46.68	47.49	46.45	47.36	154100
2007-04-25	47.55	48.85	47.46	48.05	123000
2007-04-26	48.05	48.76	47.42	48.38	83000
2007-04-27	48.19	48.19	47.41	47.45	122500
2007-04-30	47.60	47.73	46.33	46.42	187300
2007-05-01	46.30	46.36	45.60	45.87	234000
2007-05-02	45.95	46.20	45.75	46.00	310900
2007-05-03	46.00	46.52	45.68	45.90	85000
2007-05-04	46.05	46.61	45.83	46.45	298600
2007-05-07	46.43	46.43	45.96	46.26	139700
2007-05-08	46.01	46.38	45.65	46.27	99600
2007-05-09	46.00	47.42	46.00	47.08	111000
2007-05-10	46.86	46.86	45.80	45.90	99100
2007-05-11	46.05	46.42	45.70	46.02	81800
2007-05-14	46.02	46.31	45.48	45.68	94100
2007-05-15	45.58	46.04	44.91	45.17	91000
2007-05-16	45.23	45.24	44.66	45.05	120800
2007-05-17	45.00	45.00	44.29	44.48	82200
2007-05-18	44.50	45.23	43.99	45.10	122500
2007-05-21	45.18	45.99	45.05	45.50	157600
2007-05-22	45.40	45.85	45.25	45.74	105100
2007-05-23	45.78	46.04	44.95	45.11	76300
2007-05-24	45.02	45.39	44.03	44.23	77000
2007-05-25	44.33	44.69	44.02	44.38	76800
2007-05-29	44.50	45.49	44.46	45.08	83500
2007-05-30	44.85	45.57	44.61	45.38	72600
2007-05-31	45.50	45.63	45.07	45.53	200000
2007-06-01	45.65	46.38	45.65	45.98	248600
2007-06-04	45.60	46.04	44.88	45.72	347900
2007-06-05	45.40	45.50	44.00	44.20	351100
2007-06-06	43.16	44.50	42.08	42.34	442800
2007-06-07	42.25	43.36	41.90	42.88	294200
2007-06-08	42.80	45.03	42.69	44.83	267700
2007-06-11	44.70	44.70	43.79	44.35	166700
2007-06-12	44.20	44.21	43.01	43.23	160800
2007-06-13	43.40	44.45	43.40	44.24	138800
2007-06-14	44.23	44.59	43.73	44.43	129400
2007-06-15	44.99	45.68	44.90	45.09	157400
2007-06-18	45.07	45.48	44.95	45.06	143600
2007-06-19	44.85	45.92	44.85	45.70	143300
2007-06-20	45.73	46.34	45.43	45.51	117400
2007-06-21	45.27	45.88	44.95	45.29	88300
2007-06-22	45.29	45.57	44.50	45.48	225000
2007-06-25	45.30	45.59	44.45	44.78	178800
2007-06-26	44.95	45.00	43.58	43.67	110500
2007-06-27	43.42	44.99	43.13	44.91	136300
2007-06-28	45.05	45.77	44.80	44.89	190200
2007-06-29	45.07	45.50	44.20	44.34	118700
2007-07-02	44.51	45.26	44.27	45.05	162400
2007-07-03	45.10	45.68	44.92	45.30	114900
2007-07-05	45.47	45.55	45.03	45.43	89700
2007-07-06	45.34	46.01	45.15	45.95	94200
2007-07-09	45.90	45.90	44.69	44.78	118000
2007-07-10	44.65	44.90	43.38	43.42	189200
2007-07-11	43.37	43.87	43.30	43.65	130900
2007-07-12	43.85	44.31	43.64	43.81	190800
2007-07-13	43.81	44.00	43.63	43.70	125400
2007-07-16	43.47	43.63	42.61	42.65	209500
2007-07-17	42.57	43.09	42.57	42.83	257000
2007-07-18	42.76	42.84	42.43	42.60	198400
2007-07-19	42.66	42.80	42.53	42.58	111100
2007-07-20	42.43	42.65	41.42	42.48	226600
2007-07-23	42.75	43.75	42.61	42.89	137400
2007-07-24	42.55	42.70	42.03	42.21	164100
2007-07-25	42.37	42.43	42.00	42.33	176900
2007-07-26	42.00	42.10	40.44	41.59	179000
2007-07-27	41.53	42.69	40.84	41.51	198000
2007-07-30	41.50	42.43	40.91	42.31	144600
2007-07-31	41.90	42.24	40.18	40.40	218000
2007-08-01	40.50	41.38	40.23	40.90	367800
2007-08-02	40.40	40.89	39.72	40.20	268400
2007-08-03	40.15	40.49	38.13	38.30	233400
2007-08-06	38.40	39.62	37.40	39.38	169500
2007-08-07	39.23	39.44	38.21	39.13	222200
2007-08-08	39.50	39.71	36.57	38.25	384400
2007-08-09	37.50	37.50	36.03	37.00	546800
2007-08-10	36.60	39.90	36.11	39.84	390100
2007-08-13	39.95	40.57	38.94	39.28	249000
2007-08-14	39.28	39.70	38.08	38.09	186600
2007-08-15	38.09	38.25	36.31	36.34	143800
2007-08-16	36.21	38.46	35.18	38.35	267000
2007-08-17	39.80	40.50	38.46	38.74	183900
2007-08-20	38.83	39.09	38.07	38.88	66000
2007-08-21	38.88	38.95	37.63	38.14	80700
2007-08-22	38.40	38.75	38.05	38.28	101200
2007-08-23	38.38	38.74	37.17	37.26	93200
2007-08-24	37.20	37.73	36.76	37.53	110300
2007-08-27	37.40	37.50	36.33	36.36	92700
2007-08-28	36.19	36.26	35.43	35.93	153400
2007-08-29	36.07	36.69	35.41	36.52	106500
2007-08-30	36.15	36.52	35.60	36.06	167200
2007-08-31	36.45	36.50	35.90	36.22	85500
2007-09-04	36.05	36.98	36.00	36.47	116800
2007-09-05	36.17	36.30	34.35	35.20	356700
2007-09-06	35.22	35.30	34.38	35.25	146600
2007-09-07	34.74	34.85	33.84	34.18	145600
2007-09-10	34.26	35.24	33.45	35.11	268700
2007-09-11	35.22	35.33	34.82	35.10	149800
2007-09-12	35.00	35.00	34.01	34.10	229700
2007-09-13	34.14	34.50	33.48	33.90	219600
2007-09-14	33.70	34.47	33.17	34.25	149500
2007-09-17	34.20	34.28	33.10	33.40	251300
2007-09-18	33.51	34.14	33.04	34.10	361600
2007-09-19	34.46	36.64	34.46	36.21	344900
2007-09-20	36.05	36.27	35.62	36.10	275000
2007-09-21	36.44	38.00	36.10	37.02	238300
2007-09-24	37.05	37.37	36.54	37.02	143200
2007-09-25	36.90	36.90	35.88	36.44	101300
2007-09-26	36.60	37.21	36.29	36.42	111500
2007-09-27	36.52	36.75	35.90	36.66	87200
2007-09-28	36.65	36.76	35.98	36.12	102500
2007-10-01	36.20	38.40	36.02	37.46	195700
2007-10-02	37.46	37.51	36.75	37.27	128700
2007-10-03	37.09	37.14	35.67	35.94	156600
2007-10-04	36.01	36.31	34.87	35.19	121500
2007-10-05	35.50	35.97	35.10	35.79	160900
2007-10-08	35.80	36.53	35.58	36.25	197900
2007-10-09	33.00	33.00	27.66	28.40	1964400
2007-10-10	28.54	28.54	27.07	27.44	759100
2007-10-11	27.50	27.50	25.81	26.05	992200
2007-10-12	26.00	26.54	25.63	25.70	469100
2007-10-15	25.70	25.85	24.81	25.00	368300
2007-10-16	24.85	24.97	23.74	24.15	406100
2007-10-17	24.35	25.30	24.35	25.15	702000
2007-10-18	25.05	25.11	24.18	24.39	655400
2007-10-19	23.66	24.90	23.66	24.47	481800
2007-10-22	24.55	24.88	24.10	24.61	299100
2007-10-23	24.90	25.52	24.81	25.50	452600
2007-10-24	25.36	25.49	24.60	25.06	303800
2007-10-25	25.06	25.56	24.98	25.45	264300
2007-10-26	25.65	26.10	25.31	26.03	226900
2007-10-29	26.06	26.24	25.60	26.15	259100
2007-10-30	26.00	26.17	25.25	25.32	138500
2007-10-31	25.40	26.25	25.40	25.91	248700
2007-11-01	25.69	25.69	24.79	24.87	300600
2007-11-02	25.06	25.16	24.50	24.99	303900
2007-11-05	24.62	24.92	24.42	24.42	288501
2007-11-06	24.46	24.55	23.60	23.98	226900
2007-11-07	23.66	23.84	22.48	23.19	491000
2007-11-08	23.35	24.79	23.35	24.64	521200
2007-11-09	24.32	25.81	24.07	25.44	418300
2007-11-12	25.31	26.64	25.31	25.97	438600
2007-11-13	26.15	27.50	25.97	27.30	302100
2007-11-14	27.40	27.47	26.36	26.65	261900
2007-11-15	26.31	26.74	26.10	26.33	238600
2007-11-16	26.35	26.40	25.12	25.65	120300
2007-11-19	25.44	25.53	24.52	25.04	236700
2007-11-20	25.00	26.28	24.10	24.71	312500
2007-11-21	24.60	25.32	24.47	24.59	111300
2007-11-23	24.80	26.07	24.79	25.71	73000
2007-11-26	25.65	25.67	24.25	24.32	197600
2007-11-27	24.34	25.65	24.33	24.98	263100
2007-11-28	25.21	26.25	25.20	26.02	388100
2007-11-29	25.88	26.21	25.12	25.21	98400
2007-11-30	25.60	26.07	24.59	24.77	183890
2007-12-03	24.66	24.76	23.90	23.96	191400
2007-12-04	23.72	23.83	22.88	23.24	176301
2007-12-05	23.51	23.84	22.97	23.32	151400
2007-12-06	23.32	24.10	23.04	24.06	101700
2007-12-07	24.18	24.29	23.57	23.87	94100
2007-12-10	23.88	24.24	23.70	24.16	98800
2007-12-11	24.27	24.56	23.00	23.14	144300
2007-12-12	23.74	23.74	22.70	23.15	393015
2007-12-13	22.97	23.96	22.75	23.82	147500
2007-12-14	23.51	23.59	22.18	22.48	371800
2007-12-17	22.39	22.53	21.46	22.15	322300
2007-12-18	22.22	23.30	22.22	23.15	196500
2007-12-19	23.15	24.83	22.95	24.48	283147
2007-12-20	24.26	25.00	24.15	24.71	195501
2007-12-21	25.05	27.04	24.87	26.88	577300
2007-12-24	26.67	27.96	26.54	27.55	171000
2007-12-26	27.33	27.33	25.84	26.46	188300
2007-12-27	26.25	26.64	25.60	25.78	82700
2007-12-28	25.78	26.70	25.78	26.36	100300
2007-12-31	26.19	26.34	25.14	25.77	148400
2008-01-02	25.69	26.11	25.07	25.42	236700
2008-01-03	25.24	26.20	23.55	23.58	397800
2008-01-04	23.00	23.32	22.11	23.00	356800
2008-01-07	22.99	23.15	22.17	22.77	381800
2008-01-08	22.80	23.14	21.40	21.46	370900
2008-01-09	21.82	24.20	21.52	22.46	752800
2008-01-10	22.12	22.55	21.59	22.39	349700
2008-01-11	22.18	22.34	21.52	21.69	229600
2008-01-14	21.81	22.14	21.60	21.89	121200
2008-01-15	21.50	21.63	20.90	21.31	260600
2008-01-16	21.29	21.81	21.16	21.25	275700
2008-01-17	21.25	21.63	21.09	21.27	219900
2008-01-18	21.24	21.33	20.53	20.88	262600
2008-01-22	19.79	21.43	19.77	21.04	393850
2008-01-23	20.41	22.62	20.25	22.26	393400
2008-01-24	22.41	23.11	22.41	22.80	325700
2008-01-25	23.02	23.25	21.94	22.11	265436
2008-01-28	22.05	22.27	21.67	22.15	221586
2008-01-29	22.33	22.47	21.69	22.39	135975
2008-01-30	22.22	23.06	22.14	22.41	250000
2008-01-31	22.31	22.96	21.99	22.61	354800
2008-02-01	23.01	23.25	22.38	23.22	209169
2008-02-04	23.20	23.30	22.32	23.05	143900
2008-02-05	22.75	23.64	22.49	22.97	164944
2008-02-06	20.60	22.36	20.46	21.55	562100
2008-02-07	21.39	22.18	21.17	21.61	367400
2008-02-08	21.58	21.97	21.21	21.57	212000
2008-02-11	21.49	21.87	20.98	21.44	209575
2008-02-12	21.57	21.89	21.18	21.58	194700
2008-02-13	21.73	22.07	20.93	21.56	164300
2008-02-14	21.53	21.53	20.14	20.68	295100
2008-02-15	20.52	21.07	20.48	20.94	153900
2008-02-19	21.21	21.21	20.15	20.61	111210
2008-02-20	20.44	21.21	20.29	21.15	167100
2008-02-21	21.26	21.57	20.62	20.73	153110
2008-02-22	20.76	21.14	20.40	20.86	146700
2008-02-25	20.95	21.64	20.71	21.43	130100
2008-02-26	21.34	22.00	21.29	21.56	86718
2008-02-27	21.33	22.12	21.25	21.69	68500
2008-02-28	21.65	21.80	21.15	21.47	107500
2008-02-29	21.09	21.52	20.86	21.14	188000
2008-03-03	21.12	21.25	20.54	20.82	223300
2008-03-04	20.60	21.30	20.22	20.96	232500
2008-03-05	21.02	21.37	20.61	21.28	246600
2008-03-06	21.21	21.21	20.25	20.29	159200
2008-03-07	20.12	21.15	20.12	20.91	165200
2008-03-10	20.99	20.99	20.10	20.50	177800
2008-03-11	21.12	21.62	20.75	21.37	117600
2008-03-12	21.50	22.56	21.36	21.96	112500
2008-03-13	21.72	22.55	21.32	22.39	182400
2008-03-14	22.48	22.48	21.30	21.68	104076
2008-03-17	21.20	22.76	21.20	22.19	140384
2008-03-18	22.45	22.68	21.97	22.35	120400
2008-03-19	22.53	23.24	21.97	21.97	122500
2008-03-20	22.50	23.36	22.25	23.08	493600
2008-03-24	23.19	24.40	23.19	23.80	172300
2008-03-25	23.87	24.22	23.04	23.52	118880
2008-03-26	23.38	23.67	22.65	23.13	366664
2008-03-27	23.20	23.62	22.99	23.07	160100
2008-03-28	23.00	23.00	22.30	22.36	214500
2008-03-31	22.48	22.92	22.00	22.53	274747
2008-04-01	24.90	26.75	24.04	24.74	588596
2008-04-02	24.38	25.67	24.38	25.51	288000
2008-04-03	25.29	26.12	25.24	25.82	220347
2008-04-04	25.89	26.21	25.37	25.89	192400
2008-04-07	26.05	26.21	25.70	25.85	145588
2008-04-08	25.76	26.75	25.55	26.66	286100
2008-04-09	26.70	26.98	25.64	25.76	210000
2008-04-10	25.80	26.60	25.45	26.41	144200
2008-04-11	26.16	26.60	25.90	26.09	208300
2008-04-14	26.05	26.29	25.52	25.88	146783
2008-04-15	25.81	26.44	25.60	26.44	126405
2008-04-16	26.66	26.80	26.10	26.45	151428
2008-04-17	26.38	27.27	26.28	27.10	264730
2008-04-18	27.35	27.81	27.21	27.50	156824
2008-04-21	27.50	27.71	26.94	27.40	169955
2008-04-22	27.21	27.32	26.61	26.86	133549
2008-04-23	26.96	26.96	26.03	26.53	193179
2008-04-24	26.45	26.65	26.07	26.52	146490
2008-04-25	26.71	27.12	25.59	27.02	116187
2008-04-28	26.91	27.55	26.77	27.36	97319
2008-04-29	27.52	27.74	27.31	27.67	95781
2008-04-30	27.81	28.26	27.50	27.79	194955
2008-05-01	27.88	28.65	27.51	28.26	105252
2008-05-02	28.44	28.48	27.08	27.27	87266
2008-05-05	27.06	27.98	27.06	27.67	161548
2008-05-06	27.70	28.42	27.38	27.96	140132
2008-05-07	28.10	28.50	27.53	27.67	95623
2008-05-08	27.78	28.15	26.57	27.70	110445
2008-05-09	27.74	28.39	27.55	27.60	135524
2008-05-12	27.70	28.68	27.61	28.56	114925
2008-05-13	28.34	29.35	28.34	29.24	153098
2008-05-14	29.30	29.88	29.30	29.65	105770
2008-05-15	29.48	29.76	29.07	29.57	110111
2008-05-16	29.84	29.84	28.81	29.21	228957
2008-05-19	29.46	29.46	28.06	28.15	316856
2008-05-20	28.06	28.21	27.39	27.50	239045
2008-05-21	27.68	27.74	25.75	25.86	207406
2008-05-22	26.09	26.89	25.75	26.62	116518
2008-05-23	26.55	26.55	25.77	26.04	56564
2008-05-27	26.00	26.13	25.32	25.57	135973
2008-05-28	25.78	27.37	25.60	26.83	187755
2008-05-29	26.62	27.87	26.62	27.29	69495
2008-05-30	27.23	27.45	26.29	27.34	128534
2008-06-02	27.24	27.24	25.36	25.99	180459
2008-06-03	26.10	26.26	25.18	25.72	102898
2008-06-04	25.66	26.36	25.60	25.60	130106
2008-06-05	25.87	26.09	24.80	24.99	228371
2008-06-06	24.96	24.96	23.49	23.50	304846
2008-06-09	23.43	23.89	23.14	23.31	283044
2008-06-10	23.00	23.49	22.25	22.87	773691
2008-06-11	22.00	23.59	22.00	23.09	815980
2008-06-12	23.10	23.25	21.18	21.83	579911
2008-06-13	22.00	22.17	21.62	21.92	186452
2008-06-16	21.88	22.11	21.84	22.00	196183
2008-06-17	22.02	22.08	21.65	21.87	119376
2008-06-18	21.78	21.96	21.08	21.69	182133
2008-06-19	21.93	22.10	21.57	21.99	95250
2008-06-20	21.90	22.10	21.17	21.42	194331
2008-06-23	21.31	21.64	21.10	21.20	84802
2008-06-24	21.13	21.25	20.51	20.62	148982
2008-06-25	20.62	21.37	20.51	21.12	119767
2008-06-26	21.17	21.17	20.11	20.18	99852
2008-06-27	20.23	20.39	19.42	19.60	319436
2008-06-30	19.55	19.79	19.15	19.15	134596
2008-07-01	19.09	20.00	19.07	19.83	111555
2008-07-02	19.77	19.91	18.67	18.86	169230
2008-07-03	18.90	19.80	18.71	19.23	64600
2008-07-07	19.31	19.37	18.43	18.43	124231
2008-07-08	18.42	19.87	18.42	19.71	213894
2008-07-09	19.71	19.74	18.40	18.42	125574
2008-07-10	18.42	18.92	17.62	17.89	118180
2008-07-11	17.58	18.69	17.40	18.58	193398
2008-07-14	18.69	19.22	18.16	18.16	279076
2008-07-15	18.00	18.79	17.76	18.09	293372
2008-07-16	18.15	19.61	18.08	19.56	173374
2008-07-17	19.64	20.55	19.14	20.54	197768
2008-07-18	20.54	20.76	19.72	20.36	101626
2008-07-21	20.40	21.26	20.40	20.96	100227
2008-07-22	20.77	22.69	20.68	22.64	164957
2008-07-23	22.53	24.06	22.53	23.29	166010
2008-07-24	23.44	23.54	21.94	22.18	123217
2008-07-25	22.37	22.87	22.02	22.10	95535
2008-07-28	22.03	22.03	20.56	21.09	148769
2008-07-29	21.22	22.09	21.06	21.63	76016
2008-07-30	21.70	22.17	21.09	21.43	80541
2008-07-31	21.23	21.56	20.95	21.04	80470
2008-08-01	21.23	21.70	20.74	21.30	88233
2008-08-04	21.38	21.54	19.47	20.61	133443
2008-08-05	20.95	21.57	20.70	21.28	171912
2008-08-06	21.27	21.46	20.86	21.25	82544
2008-08-07	21.11	21.90	20.83	21.90	188003
2008-08-08	21.93	23.94	21.93	23.63	185918
2008-08-11	23.38	25.48	23.38	24.47	169917
2008-08-12	24.69	25.06	24.35	24.51	147618
2008-08-13	24.56	24.88	24.02	24.47	69363
2008-08-14	24.25	25.67	24.16	25.44	110524
2008-08-15	24.65	25.38	24.01	24.45	249105
2008-08-18	24.55	25.10	24.03	24.74	130368
2008-08-19	24.38	24.38	23.33	23.47	189133
2008-08-20	23.60	24.18	23.16	23.79	127167
2008-08-21	23.50	23.60	22.80	23.36	95011
2008-08-22	23.38	23.81	22.86	23.53	126041
2008-08-25	23.50	23.50	21.75	22.22	227492
2008-08-26	22.22	22.22	20.58	21.66	325996
2008-08-27	21.62	22.64	21.45	22.21	101580
2008-08-28	22.31	23.37	22.00	22.89	142624
2008-08-29	22.85	23.35	22.38	22.85	135691
2008-09-02	23.50	24.67	23.34	24.00	176930
2008-09-03	23.95	25.01	23.83	24.96	211909
2008-09-04	24.59	24.94	24.15	24.48	216679
2008-09-05	24.48	24.57	23.97	24.37	141968
2008-09-08	25.06	25.63	24.06	24.26	342811
2008-09-09	24.44	24.63	23.00	23.00	443422
2008-09-10	23.92	25.75	23.74	24.92	416304
2008-09-11	24.56	26.00	24.03	25.90	285029
2008-09-12	25.65	25.99	24.42	24.90	140747
2008-09-15	24.00	25.55	24.00	24.68	99208
2008-09-16	24.27	25.50	24.27	25.41	202218
2008-09-17	25.06	25.39	24.38	24.46	201272
2008-09-18	25.08	26.57	24.77	26.57	282333
2008-09-19	29.00	29.02	26.93	28.24	414537
2008-09-22	27.90	28.20	26.30	26.37	175783
2008-09-23	26.96	27.82	26.25	26.48	265333
2008-09-24	26.63	27.05	25.16	25.35	139065
2008-09-25	25.26	26.15	25.26	25.63	80861
2008-09-26	25.21	25.96	25.21	25.76	76625
2008-09-29	25.40	26.00	24.83	25.17	129221
2008-09-30	25.54	25.91	25.15	25.83	103851
2008-10-01	25.71	25.87	24.72	24.90	180047
2008-10-02	24.90	24.90	24.14	24.49	178864
2008-10-03	24.92	25.23	22.66	22.69	154147
2008-10-06	21.97	22.29	21.15	21.75	272041
2008-10-07	22.10	22.24	20.00	20.25	207723
2008-10-08	19.90	20.40	18.78	18.90	300012
2008-10-09	19.23	19.25	14.85	15.92	319179
2008-10-10	14.97	16.37	14.37	15.85	520143
2008-10-13	16.95	16.95	15.77	16.48	193365
2008-10-14	16.99	17.53	15.65	16.48	180088
2008-10-15	16.45	16.54	14.20	14.22	157310
2008-10-16	14.25	14.65	13.61	14.03	372003
2008-10-17	13.50	14.08	13.50	13.85	755177
2008-10-20	14.42	14.42	13.61	13.81	271473
2008-10-21	14.00	14.15	13.43	13.67	325573
2008-10-22	13.33	13.85	13.09	13.43	201320
2008-10-23	13.30	13.94	12.67	13.34	214252
2008-10-24	12.30	12.59	12.07	12.11	247624
2008-10-27	12.22	12.23	11.45	11.45	194602
2008-10-28	11.66	11.68	11.15	11.60	269113
2008-10-29	11.62	12.40	11.41	11.75	262316
2008-10-30	12.39	12.71	12.07	12.60	277916
2008-10-31	12.61	13.79	12.45	13.47	228564
2008-11-03	13.55	13.70	13.06	13.31	111985
2008-11-04	13.44	13.57	13.02	13.40	109265
2008-11-05	13.20	13.46	13.01	13.19	130115
2008-11-06	13.17	13.25	11.90	12.09	131793
2008-11-07	12.06	12.25	11.59	11.77	78570
2008-11-10	11.76	12.10	11.17	11.30	113400
2008-11-11	10.91	11.02	10.23	10.44	156513
2008-11-12	10.13	10.25	9.55	9.70	207369
2008-11-13	9.70	10.13	8.80	10.08	385423
2008-11-14	10.00	10.00	8.81	8.96	392547
2008-11-17	8.96	9.20	8.65	8.79	145189
2008-11-18	8.79	9.11	8.48	9.00	242227
2008-11-19	8.97	9.06	7.80	7.80	141066
2008-11-20	7.75	7.92	6.84	6.89	144398
2008-11-21	7.04	7.04	5.73	5.93	315580
2008-11-24	6.17	6.17	5.54	5.76	588641
2008-11-25	5.90	5.98	5.57	5.68	323667
2008-11-26	5.56	5.74	5.40	5.64	357106
2008-11-28	5.70	6.14	5.70	6.00	201624
2008-12-01	5.94	6.04	5.44	5.47	534959
2008-12-02	5.52	5.93	5.41	5.92	233963
2008-12-03	5.77	6.06	5.73	5.93	406306
2008-12-04	5.89	6.05	5.64	5.84	314446
2008-12-05	5.79	6.26	5.65	6.14	396187
2008-12-08	6.39	6.71	6.04	6.50	338549
2008-12-09	6.55	7.26	6.23	6.62	304030
2008-12-10	6.46	6.85	5.54	5.67	325865
2008-12-11	5.67	5.67	4.58	4.81	281598
2008-12-12	4.55	5.26	4.48	5.26	333986
2008-12-15	5.20	5.47	5.10	5.32	503613
2008-12-16	5.43	6.64	5.36	6.54	315733
2008-12-17	6.33	6.98	6.21	6.82	150951
2008-12-18	7.02	7.97	6.82	7.29	416882
2008-12-19	7.62	9.07	7.39	9.07	446775
2008-12-22	8.58	8.89	7.25	7.47	387038
2008-12-23	7.74	7.92	7.41	7.65	185789
2008-12-24	7.78	8.00	7.59	7.77	139187
2008-12-26	7.84	8.34	7.84	8.16	93760
2008-12-29	8.11	8.21	7.73	7.79	138982
2008-12-30	7.87	8.94	7.84	8.85	196615
2008-12-31	8.96	9.11	8.60	8.77	175563
2009-01-02	8.72	9.55	8.56	9.07	136867
2009-01-05	9.24	9.24	8.73	8.92	180443
2009-01-06	8.98	9.25	8.88	9.15	107373
2009-01-07	9.00	9.00	8.23	8.75	139769
2009-01-08	8.75	8.75	8.14	8.50	68318
2009-01-09	8.54	8.54	7.75	7.79	86945
2009-01-12	7.75	7.80	7.13	7.18	101670
2009-01-13	7.07	7.76	7.04	7.51	130050
2009-01-14	7.37	7.38	6.36	6.42	222787
2009-01-15	6.51	7.20	6.30	7.17	174546
2009-01-16	7.19	7.38	6.82	7.05	166909
2009-01-20	7.05	7.15	6.20	6.25	154053
2009-01-21	6.35	6.65	6.13	6.62	190612
2009-01-22	6.46	6.66	6.14	6.42	81351
2009-01-23	6.20	6.76	6.07	6.74	196652
2009-01-26	6.72	6.96	6.46	6.63	228026
2009-01-27	6.67	6.73	6.23	6.70	85589
2009-01-28	6.83	7.08	6.76	7.07	136060
2009-01-29	6.94	6.94	6.55	6.64	165205
2009-01-30	6.73	6.75	6.48	6.66	163239
2009-02-02	6.55	6.60	6.27	6.51	194518
2009-02-03	6.46	6.65	6.21	6.50	222347
2009-02-04	6.50	6.50	6.04	6.17	95611
2009-02-05	6.13	6.61	6.06	6.47	82293
2009-02-06	6.48	7.04	6.30	6.57	157390
2009-02-09	6.57	6.75	6.49	6.66	108403
2009-02-10	6.60	6.70	5.95	6.03	115613
2009-02-11	6.07	6.28	5.88	6.05	66819
2009-02-12	5.96	6.22	5.80	6.08	70230
2009-02-13	6.07	6.21	5.93	6.14	70714
2009-02-17	6.05	6.21	5.49	5.70	86799
2009-02-18	5.74	5.74	5.49	5.69	101126
2009-02-19	5.73	5.85	5.61	5.72	58000
2009-02-20	5.60	5.76	5.40	5.46	116215
2009-02-23	5.49	5.63	5.23	5.24	80314
2009-02-24	5.34	5.34	5.02	5.06	123674
2009-02-25	5.06	5.09	4.82	4.96	102171
2009-02-26	4.98	4.98	4.25	4.26	126278
2009-02-27	4.26	4.81	4.09	4.67	109766
2009-03-02	4.63	4.67	4.18	4.25	118976
2009-03-03	4.25	4.47	3.66	3.70	353303
2009-03-04	3.75	4.08	3.73	4.01	134596
2009-03-05	3.89	3.91	3.55	3.58	93391
2009-03-06	3.61	3.69	3.45	3.50	78107
2009-03-09	3.56	3.56	3.14	3.32	141062
2009-03-10	3.46	3.80	3.29	3.64	117197
2009-03-11	3.65	3.90	3.63	3.69	84259
2009-03-12	3.66	4.71	3.60	4.60	204024
2009-03-13	4.58	4.71	4.23	4.51	135537
2009-03-16	4.51	4.87	4.49	4.52	68806
2009-03-17	4.56	4.87	4.49	4.87	67408
2009-03-18	4.90	5.58	4.90	5.39	99443
2009-03-19	5.41	5.72	5.26	5.72	105094
2009-03-20	5.79	5.98	5.60	5.74	217610
2009-03-23	5.81	6.28	5.70	6.28	143632
2009-03-24	6.08	6.69	5.89	6.42	212747
2009-03-25	6.48	6.88	5.88	6.26	108441
2009-03-26	6.34	7.11	6.34	7.11	131687
2009-03-27	6.82	7.34	6.47	7.18	213640
2009-03-30	7.08	7.08	6.25	6.46	138084
2009-03-31	5.85	6.61	5.53	6.17	439995
2009-04-01	6.04	6.35	5.92	6.15	153164
2009-04-02	6.26	7.17	6.17	7.03	201299
2009-04-03	6.99	7.38	6.64	7.36	177268
2009-04-06	7.32	7.35	6.62	6.79	131513
2009-04-07	6.69	7.03	6.65	6.83	117348
2009-04-08	6.86	7.31	6.86	7.00	302890
2009-04-09	7.06	7.68	7.06	7.53	187273
2009-04-13	7.44	8.75	7.23	8.46	213393
2009-04-14	8.34	8.56	7.93	8.34	219683
2009-04-15	8.32	8.39	7.70	7.87	143206
2009-04-16	7.97	8.45	7.72	8.43	179587
2009-04-17	8.46	8.97	8.44	8.55	168248
2009-04-20	8.35	8.35	8.00	8.02	124021
2009-04-21	7.84	8.75	7.80	8.68	125281
2009-04-22	8.57	9.57	8.42	9.48	348525
2009-04-23	9.42	9.95	8.94	9.19	321241
2009-04-24	9.23	9.79	9.00	9.20	267835
2009-04-27	9.00	9.63	8.78	9.12	348708
2009-04-28	8.99	9.91	8.66	9.60	203306
2009-04-29	9.64	11.15	9.61	10.22	237123
2009-04-30	10.39	10.70	9.70	9.74	147380
2009-05-01	9.76	10.39	9.58	9.84	159248
2009-05-04	9.97	10.54	9.67	10.54	131220
2009-05-05	10.45	10.80	9.97	10.52	176379
2009-05-06	10.57	10.86	10.29	10.68	182008
2009-05-07	10.80	10.80	9.24	9.45	195055
2009-05-08	9.58	9.83	9.25	9.64	103988
2009-05-11	9.44	9.72	9.25	9.38	84507
2009-05-12	9.41	9.72	9.00	9.65	133661
2009-05-13	9.40	9.60	8.39	8.50	162833
2009-05-14	8.45	9.25	8.45	8.87	100686
2009-05-15	8.80	9.07	8.50	8.63	64010
2009-05-18	8.79	9.52	8.63	9.42	81660
2009-05-19	9.42	9.64	8.90	9.41	95907
2009-05-20	9.47	9.79	8.98	9.00	72643
2009-05-21	8.89	9.05	8.62	8.96	84000
2009-05-22	9.00	9.16	8.81	8.92	72638
2009-05-26	8.81	10.56	8.65	10.22	117599
2009-05-27	10.19	10.19	9.31	9.52	104997
2009-05-28	9.64	9.87	8.79	8.87	153737
2009-05-29	8.93	9.42	8.75	9.27	131190
2009-06-01	9.44	10.48	9.44	9.98	96227
2009-06-02	9.89	10.82	9.49	10.59	182307
2009-06-03	10.50	10.55	10.04	10.25	79674
2009-06-04	10.27	10.86	10.01	10.85	89561
2009-06-05	11.00	11.77	11.00	11.50	139558
2009-06-08	11.48	11.60	10.94	11.04	139284
2009-06-09	11.03	12.34	11.03	12.16	300600
2009-06-10	12.83	14.01	12.38	13.36	520872
2009-06-11	13.32	13.45	12.52	12.58	258651
2009-06-12	12.50	12.53	12.06	12.20	209824
2009-06-15	12.13	12.13	11.10	11.88	227773
2009-06-16	11.96	12.08	11.33	11.57	128864
2009-06-17	11.60	11.77	11.00	11.66	115729
2009-06-18	11.58	11.58	11.11	11.44	114732
2009-06-19	11.66	12.37	11.51	11.76	244294
2009-06-22	11.72	11.86	11.40	11.62	140412
2009-06-23	11.76	11.76	11.04	11.52	225723
2009-06-24	11.58	11.93	11.16	11.23	244229
2009-06-25	11.23	11.74	11.09	11.71	209795
2009-06-26	11.66	11.81	11.02	11.36	464426
2009-06-29	11.36	11.62	11.25	11.31	174589
2009-06-30	11.26	11.72	11.10	11.65	253872
2009-07-01	11.70	12.25	11.62	12.16	161760
2009-07-02	12.19	12.19	10.68	10.68	213575
2009-07-06	10.66	10.86	10.07	10.38	176592
2009-07-07	10.44	10.73	10.11	10.21	146083
2009-07-08	10.26	10.49	9.59	9.72	135915
2009-07-09	9.89	9.95	9.25	9.41	167995
2009-07-10	9.30	9.70	9.14	9.47	97671
2009-07-13	9.41	9.48	8.97	9.38	98816
2009-07-14	9.34	9.99	9.26	9.68	106342
2009-07-15	9.87	10.51	9.86	10.49	104521
2009-07-16	10.40	10.77	10.28	10.64	61726
2009-07-17	10.67	10.70	10.12	10.68	120578
2009-07-20	10.72	11.07	10.18	10.31	124501
2009-07-21	10.35	10.64	10.26	10.55	44708
2009-07-22	10.46	11.34	10.46	11.15	105077
2009-07-23	11.09	11.75	10.88	11.36	93162
2009-07-24	11.22	12.09	11.22	12.09	127435
2009-07-27	12.10	12.54	11.95	12.50	128543
2009-07-28	12.14	12.82	11.89	12.72	104552
2009-07-29	12.62	12.98	12.42	12.81	92155
2009-07-30	12.94	13.74	12.83	13.40	158666
2009-07-31	13.37	13.79	13.25	13.71	174863
2009-08-03	13.85	13.85	13.29	13.84	149391
2009-08-04	13.75	14.00	13.42	13.95	95387
2009-08-05	13.95	14.03	13.51	13.94	130840
2009-08-06	14.03	14.12	13.75	14.03	167006
2009-08-07	14.42	14.47	13.97	14.23	112625
2009-08-10	14.11	14.64	13.67	14.48	90680
2009-08-11	14.43	14.63	13.65	14.12	97129
2009-08-12	14.18	14.60	14.12	14.39	134192
2009-08-13	14.53	14.56	14.01	14.36	56503
2009-08-14	14.38	14.38	13.61	13.79	83644
2009-08-17	13.33	13.49	12.66	13.28	109979
2009-08-18	13.30	13.80	13.01	13.59	74515
2009-08-19	13.42	13.96	13.16	13.69	67996
2009-08-20	13.69	13.97	13.69	13.88	55546
2009-08-21	13.89	14.20	13.83	14.09	76820
2009-08-24	14.20	14.33	13.97	14.04	77350
2009-08-25	14.15	14.60	14.07	14.47	96884
2009-08-26	14.41	14.86	14.30	14.67	72208
2009-08-27	14.61	14.87	14.18	14.77	66789
2009-08-28	14.87	14.89	14.36	14.44	46826
2009-08-31	14.37	14.44	14.00	14.00	107010
2009-09-01	13.88	14.30	13.26	13.52	142919
2009-09-02	13.42	14.32	13.24	14.10	226993
2009-09-03	16.05	17.52	15.95	16.93	988372
2009-09-04	17.34	18.00	16.95	17.91	380927
2009-09-08	17.94	18.25	17.60	17.72	164604
2009-09-09	17.78	18.27	17.40	17.96	209061
2009-09-10	17.90	19.41	17.82	18.89	235310
2009-09-11	18.82	19.25	18.70	18.92	127587
2009-09-14	18.75	19.59	18.59	19.39	161942
2009-09-15	19.46	20.35	19.16	20.17	149704
2009-09-16	20.43	21.40	20.31	21.18	160750
2009-09-17	20.78	22.19	20.22	20.98	302369
2009-09-18	20.83	21.13	20.59	20.76	240781
2009-09-21	20.58	21.41	19.84	21.25	241688
2009-09-22	21.35	21.46	20.76	20.91	120521
2009-09-23	20.96	21.37	20.40	20.46	99241
2009-09-24	20.50	20.78	19.75	20.42	173065
2009-09-25	20.30	20.51	19.76	19.87	114373
2009-09-28	20.04	21.50	19.93	21.27	137681
2009-09-29	21.40	21.63	20.64	20.72	172294
2009-09-30	20.80	20.80	19.21	19.70	237675
2009-10-01	19.63	19.63	18.75	19.07	211553
2009-10-02	18.60	19.16	18.19	18.90	228048
2009-10-05	18.96	20.17	18.96	20.07	195652
2009-10-06	20.09	21.94	20.07	21.40	235308
2009-10-07	21.36	22.99	21.31	22.86	256212
2009-10-08	23.00	23.60	22.82	23.10	194492
2009-10-09	22.93	23.70	22.93	23.36	119904
2009-10-12	23.35	23.69	23.10	23.18	107126
2009-10-13	22.76	22.98	22.55	22.82	81337
2009-10-14	23.16	23.65	22.65	23.57	112844
2009-10-15	23.30	23.64	23.10	23.53	124619
2009-10-16	23.23	23.50	22.65	22.91	140078
2009-10-19	22.94	23.80	22.94	23.47	108412
2009-10-20	23.47	23.76	23.09	23.50	118730
2009-10-21	23.49	24.36	22.83	22.94	173470
2009-10-22	22.96	23.77	21.37	22.89	304094
2009-10-23	22.92	23.13	20.84	20.87	248046
2009-10-26	20.95	21.80	20.64	20.74	273759
2009-10-27	20.84	21.06	19.62	19.72	277964
2009-10-28	19.66	20.21	19.44	19.45	284761
2009-10-29	19.85	20.20	19.66	19.90	161836
2009-10-30	19.82	20.05	19.10	19.35	159427
2009-11-02	19.45	19.96	19.00	19.78	267059
2009-11-03	19.65	20.45	19.40	20.37	267420
2009-11-04	20.67	20.75	20.01	20.37	267390
2009-11-05	20.60	21.85	20.34	21.49	170877
2009-11-06	21.19	22.00	21.08	21.77	174925
2009-11-09	21.95	23.33	21.75	22.74	195407
2009-11-10	22.60	23.44	22.60	23.06	232185
2009-11-11	23.40	23.52	22.94	23.17	121954
2009-11-12	23.18	23.18	21.95	22.03	87368
2009-11-13	22.19	22.74	21.75	22.46	82581
2009-11-16	22.65	23.54	22.65	23.43	111563
2009-11-17	23.34	23.45	22.75	23.29	80673
2009-11-18	23.23	23.26	22.21	22.55	55041
2009-11-19	22.40	22.40	21.41	21.67	111926
2009-11-20	21.54	22.04	21.41	21.56	90301
2009-11-23	22.04	23.06	22.04	22.60	97788
2009-11-24	22.55	22.55	21.60	21.83	66636
2009-11-25	21.84	22.30	21.84	21.98	67689
2009-11-27	20.64	22.11	20.64	21.54	36732
2009-11-30	21.43	21.72	20.78	21.45	110424
2009-12-01	21.66	22.25	21.45	21.77	81764
2009-12-02	21.86	22.99	21.76	22.06	101558
2009-12-03	22.17	22.38	21.18	21.30	76530
2009-12-04	21.54	22.84	21.54	21.94	112399
2009-12-07	21.87	22.24	21.60	21.83	91123
2009-12-08	21.70	21.83	20.97	21.06	84710
2009-12-09	21.08	21.34	20.76	21.07	146737
2009-12-10	23.36	24.55	22.75	24.16	584079
2009-12-11	24.48	25.00	24.21	24.61	244832
2009-12-14	24.93	25.62	24.67	25.03	151776
2009-12-15	24.96	25.10	24.01	24.23	128182
2009-12-16	24.50	24.55	23.32	23.40	301591
2009-12-17	23.20	23.52	21.92	22.54	209105
2009-12-18	22.81	23.19	21.63	21.66	386582
2009-12-21	21.77	22.62	21.71	22.07	289422
2009-12-22	22.18	22.27	21.85	22.02	121270
2009-12-23	22.10	22.25	21.29	21.66	107302
2009-12-24	21.74	22.21	21.45	21.73	18761
2009-12-28	21.74	21.95	20.87	21.08	92848
2009-12-29	21.09	21.26	20.48	21.19	160523
2009-12-30	20.95	21.45	20.82	21.20	99710
2009-12-31	21.18	21.46	20.58	20.68	88231
2010-01-04	21.08	22.08	21.05	21.77	149933
2010-01-05	21.79	23.07	21.37	22.76	195270
2010-01-06	22.66	23.20	22.51	22.91	112832
2010-01-07	22.94	23.23	22.44	23.17	98615
2010-01-08	23.12	23.20	22.79	23.12	88118
2010-01-11	23.21	23.38	22.25	22.36	123316
2010-01-12	22.05	22.18	21.36	21.45	102886
2010-01-13	21.36	21.66	21.05	21.53	85184
2010-01-14	21.36	21.74	21.05	21.14	99841
2010-01-15	21.25	21.39	20.51	21.04	94763
2010-01-19	20.95	21.53	20.95	21.29	81391
2010-01-20	21.10	21.22	20.03	20.26	138056
2010-01-21	20.28	20.43	18.94	18.99	131409
2010-01-22	18.91	19.16	17.80	18.11	129345
2010-01-25	18.23	18.37	17.55	17.91	117895
2010-01-26	17.76	18.48	17.54	18.27	135661
2010-01-27	18.09	18.57	17.58	18.44	65781
2010-01-28	18.51	18.63	17.55	17.61	63347
2010-01-29	17.76	18.56	17.74	17.84	160094
2010-02-01	17.86	18.53	17.47	18.29	91813
2010-02-02	18.23	19.17	18.05	18.93	118746
2010-02-03	18.77	18.98	17.89	18.08	94532
2010-02-04	17.84	18.04	17.19	17.31	88693
2010-02-05	17.28	17.35	16.10	16.70	147873
2010-02-08	16.63	17.17	16.25	16.58	59947
2010-02-09	16.82	16.82	16.05	16.46	70099
2010-02-10	16.32	16.59	16.08	16.46	58960
2010-02-11	16.32	16.73	16.11	16.67	153463
2010-02-12	16.45	16.86	16.33	16.82	86974
2010-02-16	17.06	17.52	16.81	17.46	60974
2010-02-17	17.63	19.06	17.57	18.74	213635
2010-02-18	18.77	19.20	18.53	19.11	93424
2010-02-19	19.09	19.48	18.85	19.44	105790
2010-02-22	19.57	19.75	19.41	19.64	114913
2010-02-23	19.65	19.78	19.39	19.54	179819
2010-02-24	19.67	19.76	19.15	19.69	134447
2010-02-25	19.35	19.69	19.16	19.68	131817
2010-02-26	19.74	19.84	19.27	19.46	75699
2010-03-01	19.52	20.35	19.52	20.29	61902
2010-03-02	20.27	20.45	19.84	20.22	88459
2010-03-03	20.36	20.79	20.13	20.26	72696
2010-03-04	20.15	20.69	20.15	20.63	63609
2010-03-05	20.76	21.71	20.74	21.40	142300
2010-03-08	21.33	21.88	21.33	21.80	92974
2010-03-09	21.62	21.87	21.35	21.62	76296
2010-03-10	21.68	21.84	21.48	21.65	82749
2010-03-11	21.52	21.79	21.27	21.62	58701
2010-03-12	21.66	21.82	21.44	21.63	62886
2010-03-15	21.64	21.78	21.40	21.65	145831
2010-03-16	21.73	21.76	21.41	21.68	48058
2010-03-17	21.82	22.28	21.74	21.92	113280
2010-03-18	21.88	22.08	21.25	21.61	64251
2010-03-19	21.71	21.71	20.44	20.74	168391
2010-03-22	20.56	21.60	20.37	21.47	43462
2010-03-23	21.55	21.97	21.45	21.79	68856
2010-03-24	21.74	21.76	21.17	21.50	44396
2010-03-25	21.77	22.81	21.67	22.61	164190
2010-03-26	22.66	23.50	22.63	23.49	145619
2010-03-29	23.51	23.66	22.92	23.51	502356
2010-03-30	20.56	21.75	20.25	20.60	785555
2010-03-31	20.50	20.90	20.11	20.33	329053
2010-04-01	20.56	21.33	20.32	20.85	153595
2010-04-05	21.00	21.95	20.81	21.83	114064
2010-04-06	21.72	22.06	21.40	21.93	92155
2010-04-07	21.96	22.26	21.46	21.97	96263
2010-04-08	21.90	21.90	21.27	21.35	126558
2010-04-09	21.40	21.68	21.22	21.60	69213
2010-04-12	21.60	22.27	21.46	21.53	121534
2010-04-13	21.35	22.17	21.17	21.94	166058
2010-04-14	22.07	22.84	22.00	22.56	197523
2010-04-15	22.60	22.92	22.35	22.87	68463
2010-04-16	22.86	23.13	22.26	22.47	84482
2010-04-19	22.27	22.85	21.83	22.47	131764
2010-04-20	22.57	22.95	22.32	22.46	55121
2010-04-21	22.39	22.41	21.69	22.07	92327
2010-04-22	21.68	23.01	21.59	22.87	72804
2010-04-23	22.87	23.08	22.60	23.04	67081
2010-04-26	23.00	23.71	23.00	23.33	101315
2010-04-27	23.12	23.56	23.10	23.25	209378
2010-04-28	23.39	23.55	22.45	22.59	80329
2010-04-29	22.80	22.93	22.02	22.88	103634
2010-04-30	22.93	23.07	21.51	21.59	179103
2010-05-03	21.74	23.34	21.64	23.19	102745
2010-05-04	22.82	23.06	21.25	21.51	155560
2010-05-05	21.36	21.81	20.52	20.86	118215
2010-05-06	20.69	21.37	15.00	19.51	205486
2010-05-07	19.46	19.68	17.81	18.13	228451
2010-05-10	19.19	21.18	19.03	21.17	186341
2010-05-11	20.78	21.92	20.53	21.20	122872
2010-05-12	21.35	22.44	21.22	22.29	148173
2010-05-13	22.13	22.25	21.29	21.64	107881
2010-05-14	21.35	21.35	20.23	20.96	90352
2010-05-17	21.16	21.49	20.09	21.34	87891
2010-05-18	21.79	21.79	20.51	20.74	201480
2010-05-19	20.60	21.00	20.22	20.49	176691
2010-05-20	19.80	20.23	19.09	19.13	210901
2010-05-21	18.67	20.30	18.67	19.57	281717
2010-05-24	19.61	19.89	19.07	19.74	152921
2010-05-25	18.99	19.83	18.94	19.71	118363
2010-05-26	19.99	21.04	19.94	20.13	145594
2010-05-27	20.70	21.59	20.41	21.53	100973
2010-05-28	21.44	21.51	20.44	20.84	108024
2010-06-01	20.56	20.80	19.20	19.27	141716
2010-06-02	19.34	20.11	18.61	19.98	98293
2010-06-03	20.23	20.76	19.90	20.57	90617
2010-06-04	20.23	20.65	18.80	18.89	178842
2010-06-07	18.98	19.20	17.85	17.88	127833
2010-06-08	17.95	18.44	17.05	18.14	254513
2010-06-09	19.09	22.75	19.00	21.93	527866
2010-06-10	22.50	23.51	22.18	22.71	347132
2010-06-11	22.38	22.99	22.17	22.72	208643
2010-06-14	23.31	23.70	22.81	23.03	179861
2010-06-15	23.51	23.58	23.12	23.45	275763
2010-06-16	23.31	23.67	23.03	23.35	148991
2010-06-17	23.41	24.02	23.00	23.63	146540
2010-06-18	24.14	24.40	23.74	23.85	239234
2010-06-21	24.27	24.50	23.50	23.70	189234
2010-06-22	23.84	24.11	22.88	23.06	170453
2010-06-23	22.83	23.07	21.93	22.28	193290
2010-06-24	22.08	22.22	21.40	21.46	227894
2010-06-25	21.55	22.29	21.11	22.06	394247
2010-06-28	22.05	22.47	21.35	21.87	123772
2010-06-29	21.40	21.40	20.07	20.49	161695
2010-06-30	20.51	21.54	20.24	20.93	263440
2010-07-01	20.77	21.12	19.51	20.54	217607
2010-07-02	20.70	20.99	19.73	19.92	121985
2010-07-06	20.36	20.80	19.70	19.83	231417
2010-07-07	19.82	20.91	19.58	20.82	196954
2010-07-08	21.26	22.03	20.75	22.00	208410
2010-07-09	21.95	22.46	21.57	22.45	124319
2010-07-12	22.26	22.51	21.31	21.55	110829
2010-07-13	21.91	22.75	21.42	22.56	172856
2010-07-14	22.51	22.79	21.90	22.27	123841
2010-07-15	22.21	22.22	20.91	21.42	161667
2010-07-16	21.11	21.11	19.51	19.62	169232
2010-07-19	19.69	20.09	18.90	19.41	131953
2010-07-20	19.04	20.47	18.66	20.37	148847
2010-07-21	20.65	20.81	19.82	20.63	237851
2010-07-22	21.09	22.40	21.09	22.16	171915
2010-07-23	21.90	22.95	21.63	22.89	129382
2010-07-26	23.04	23.49	22.70	23.44	161641
2010-07-27	23.63	24.00	22.59	22.73	90674
2010-07-28	22.69	22.96	22.13	22.36	72588
2010-07-29	22.57	22.83	21.88	22.39	76101
2010-07-30	22.00	22.95	21.41	22.40	68843
2010-08-02	23.02	23.39	22.53	22.91	97057
2010-08-03	22.68	22.74	21.94	22.22	134599
2010-08-04	22.35	23.86	22.32	23.62	152867
2010-08-05	23.30	23.34	22.90	23.04	90286
2010-08-06	22.50	23.20	22.23	22.96	83163
2010-08-09	23.15	23.53	22.65	22.92	57605
2010-08-10	22.56	23.06	22.30	22.60	137505
2010-08-11	22.06	22.06	21.04	21.30	117217
2010-08-12	20.72	21.53	20.37	21.32	91387
2010-08-13	21.17	21.32	20.36	20.44	97512
2010-08-16	20.20	20.98	20.00	20.42	88078
2010-08-17	20.72	21.64	20.32	21.16	86745
2010-08-18	21.22	22.11	20.52	21.77	155209
2010-08-19	21.61	21.72	20.32	20.58	99202
2010-08-20	20.39	20.50	19.91	20.30	91515
2010-08-23	20.39	21.16	20.26	20.36	99355
2010-08-24	19.75	20.66	19.75	19.98	87689
2010-08-25	19.81	20.69	19.58	20.57	68650
2010-08-26	20.78	21.01	19.66	19.72	50221
2010-08-27	20.10	20.54	19.23	20.47	72624
2010-08-30	20.40	20.70	19.84	19.88	80489
2010-08-31	19.86	20.73	19.36	19.72	162363
2010-09-01	20.21	21.56	20.03	21.38	156606
2010-09-02	20.01	23.33	20.01	23.01	282464
2010-09-03	23.37	23.55	22.64	22.93	105964
2010-09-07	22.68	22.77	22.10	22.54	112551
2010-09-08	22.65	23.22	22.52	23.03	81748
2010-09-09	23.34	23.39	22.62	22.79	76285
2010-09-10	22.86	23.32	22.72	22.86	54579
2010-09-13	23.20	24.01	23.07	23.85	118172
2010-09-14	23.69	23.82	23.31	23.40	87503
2010-09-15	23.36	23.98	22.96	23.87	55862
2010-09-16	23.74	23.88	22.88	23.42	51435
2010-09-17	23.69	23.77	22.97	23.45	96621
2010-09-20	23.61	24.46	23.36	24.22	110097
2010-09-21	24.30	24.32	23.62	23.90	88125
2010-09-22	23.73	23.73	22.86	23.29	63050
2010-09-23	22.97	23.66	22.75	22.84	71909
2010-09-24	23.35	24.43	23.35	24.00	105994
2010-09-27	24.08	24.26	23.90	24.10	71987
2010-09-28	24.09	24.27	23.54	24.09	151721
2010-09-29	24.04	24.04	23.36	23.81	73889
2010-09-30	24.05	24.05	23.55	23.78	119708
2010-10-01	23.90	23.93	23.45	23.93	134676
2010-10-04	23.90	23.90	22.94	23.34	96887
2010-10-05	23.54	24.14	23.35	23.98	161017
2010-10-06	23.90	24.00	23.29	23.60	112972
2010-10-07	23.88	24.22	23.60	23.89	108693
2010-10-08	23.97	24.66	23.67	24.28	234497
2010-10-11	24.25	24.54	23.93	23.95	104246
2010-10-12	23.89	24.26	23.63	24.15	76972
2010-10-13	24.41	24.49	23.94	23.97	203476
2010-10-14	23.99	24.21	23.77	24.17	79842
2010-10-15	24.51	24.63	23.87	23.95	123743
2010-10-18	24.05	24.36	23.86	24.27	58317
2010-10-19	23.76	24.11	23.55	23.88	108645
2010-10-20	24.09	24.30	23.87	23.97	46244
2010-10-21	24.22	24.36	23.53	23.77	63980
2010-10-22	23.86	23.92	23.44	23.54	58527
2010-10-25	23.74	24.12	23.50	23.85	57420
2010-10-26	23.62	24.19	23.32	23.99	79919
2010-10-27	23.78	23.99	23.21	23.33	214047
2010-10-28	23.55	23.67	22.84	22.97	172494
2010-10-29	22.90	23.21	22.82	23.03	107262
2010-11-01	23.23	23.27	22.55	22.75	100394
2010-11-02	23.19	23.39	22.70	23.22	107344
2010-11-03	23.23	23.45	22.75	23.17	112361
2010-11-04	23.84	24.06	22.71	22.78	163854
2010-11-05	22.85	23.60	22.82	23.52	76546
2010-11-08	23.52	23.83	23.38	23.73	64080
2010-11-09	23.78	23.84	23.07	23.32	102649
2010-11-10	23.36	23.51	22.25	22.48	144387
2010-11-11	21.95	22.71	21.93	22.68	85461
2010-11-12	22.42	22.68	22.17	22.21	65998
2010-11-15	22.46	22.85	22.40	22.42	52563
2010-11-16	22.13	22.27	21.64	21.89	113595
2010-11-17	21.99	22.59	21.76	22.37	46194
2010-11-18	22.75	23.91	22.75	23.57	71847
2010-11-19	23.49	23.85	23.14	23.76	58775
2010-11-22	23.69	24.44	23.58	24.18	85424
2010-11-23	24.26	25.17	23.96	24.59	348430
2010-11-24	24.87	25.22	23.60	24.33	145522
2010-11-26	24.23	24.52	24.08	24.43	30695
2010-11-29	24.16	24.81	23.62	24.67	84189
2010-11-30	24.32	24.98	24.19	24.70	102897
2010-12-01	25.24	26.49	25.24	26.48	154962
2010-12-02	26.40	26.56	25.25	25.71	128748
2010-12-03	25.53	26.10	24.93	25.96	119208
2010-12-06	25.99	26.40	25.75	26.35	117353
2010-12-07	26.62	29.50	26.62	28.21	324419
2010-12-08	28.23	28.23	27.35	27.69	224002
2010-12-09	26.69	27.23	22.59	23.07	1020830
2010-12-10	23.17	24.05	22.51	24.02	560934
2010-12-13	24.12	24.12	23.76	23.81	207159
2010-12-14	24.05	24.05	23.56	23.65	126599
2010-12-15	23.55	23.59	22.37	22.53	179555
2010-12-16	22.50	22.80	22.02	22.49	231788
2010-12-17	22.56	22.62	22.16	22.35	300272
2010-12-20	22.35	22.45	21.77	21.82	131053
2010-12-21	22.01	22.30	21.50	22.17	228613
2010-12-22	26.74	28.13	25.71	26.97	1041750
2010-12-23	27.00	27.16	26.50	26.68	240221
2010-12-27	26.41	26.70	26.24	26.61	121273
2010-12-28	26.68	27.01	26.26	26.34	256185
2010-12-29	26.33	26.54	26.19	26.21	156347
2010-12-30	26.10	26.50	25.83	26.36	100261
2010-12-31	26.30	26.33	25.53	25.61	109447
2011-01-03	25.85	26.64	25.56	26.42	143054
2011-01-04	26.87	27.07	26.26	26.50	263357
2011-01-05	26.60	27.19	26.39	27.15	169447
2011-01-06	27.58	27.78	27.00	27.59	279174
2011-01-07	27.72	27.99	26.59	27.00	189623
2011-01-10	26.96	26.99	26.29	26.70	186039
2011-01-11	26.83	27.15	26.26	26.31	173562
2011-01-12	26.52	26.56	25.75	25.87	147015
2011-01-13	25.81	26.16	25.72	25.92	92975
2011-01-14	25.82	26.03	25.53	25.67	98958
2011-01-18	25.49	25.69	24.94	25.14	288725
2011-01-19	25.15	25.32	23.88	23.96	254787
2011-01-20	23.84	24.18	23.20	23.97	130310
2011-01-21	24.07	24.07	22.83	23.30	236372
2011-01-24	23.35	23.62	22.90	23.41	78950
2011-01-25	23.17	23.49	22.90	23.29	77736
2011-01-26	23.32	24.21	22.92	24.05	152153
2011-01-27	24.07	24.74	24.02	24.23	104286
2011-01-28	24.26	24.45	23.65	23.86	156079
2011-01-31	24.08	24.45	23.62	23.67	148565
2011-02-01	24.06	25.40	23.74	24.47	227470
2011-02-02	24.29	24.52	23.60	24.01	74519
2011-02-03	23.95	24.49	23.75	24.06	88240
2011-02-04	23.99	24.35	23.75	24.27	66159
2011-02-07	24.26	24.82	24.26	24.72	57097
2011-02-08	24.75	25.00	24.58	24.91	54644
2011-02-09	24.85	25.38	24.77	25.12	56584
2011-02-10	24.91	25.10	24.40	24.94	95586
2011-02-11	24.86	25.12	24.51	25.04	49834
2011-02-14	25.11	25.26	24.85	24.96	71110
2011-02-15	24.98	25.08	24.30	24.45	94143
2011-02-16	24.51	24.70	24.20	24.52	53753
2011-02-17	24.40	24.65	24.25	24.56	84534
2011-02-18	24.57	24.57	24.08	24.40	66232
2011-02-22	24.10	24.40	23.57	23.74	71697
2011-02-23	23.74	23.74	22.74	23.10	103774
2011-02-24	23.16	23.57	22.90	23.48	97857
2011-02-25	23.77	24.69	23.76	24.68	74589
2011-02-28	24.65	24.65	23.74	24.12	81889
2011-03-01	24.33	24.50	23.50	23.71	148691
2011-03-02	23.74	24.25	23.55	24.14	72059
2011-03-03	24.30	24.83	24.30	24.80	113247
2011-03-04	24.80	25.09	24.69	25.03	65445
2011-03-07	25.15	25.60	24.38	24.52	144615
2011-03-08	24.51	25.51	24.41	25.50	163388
2011-03-09	25.48	25.60	25.04	25.20	118644
2011-03-10	24.96	25.64	24.77	25.54	132937
2011-03-11	25.50	25.50	24.66	24.95	142028
2011-03-14	24.71	24.94	24.03	24.20	95076
2011-03-15	23.86	23.95	23.25	23.41	150203
2011-03-16	23.35	23.44	22.97	23.03	101785
2011-03-17	23.47	23.47	23.04	23.06	66533
2011-03-18	23.28	23.33	22.48	22.51	173112
2011-03-21	22.95	23.58	22.70	23.37	90661
2011-03-22	23.41	23.72	23.13	23.26	64839
2011-03-23	23.28	23.65	22.94	23.49	54978
2011-03-24	23.81	24.16	23.55	23.90	68371
2011-03-25	24.12	24.74	23.85	23.86	104877
2011-03-28	24.07	24.52	23.97	24.34	80616
2011-03-29	24.92	25.16	24.38	25.01	194029
2011-03-30	28.29	33.60	28.31	33.43	1962357
2011-03-31	33.03	34.28	32.76	34.19	491233
2011-04-01	34.37	34.53	33.78	34.03	302887
2011-04-04	34.35	34.46	33.60	34.22	418602
2011-04-05	34.25	35.88	34.15	35.25	414424
2011-04-06	35.66	35.66	34.46	34.63	246299
2011-04-07	34.52	34.98	33.95	34.20	241910
2011-04-08	35.06	35.06	32.82	32.96	302587
2011-04-11	32.98	33.60	31.20	31.57	291451
2011-04-12	31.58	32.03	30.91	31.70	192877
2011-04-13	31.90	32.42	30.50	31.28	132274
2011-04-14	31.14	33.86	31.01	33.48	316333
2011-04-15	33.83	34.29	33.58	33.69	176623
2011-04-18	33.31	34.11	32.73	33.10	202575
2011-04-19	33.35	33.90	32.87	33.19	166881
2011-04-20	33.93	34.48	33.47	33.74	132455
2011-04-21	33.74	33.88	33.00	33.32	104574
2011-04-25	33.16	33.50	32.78	33.42	110857
2011-04-26	33.48	34.00	33.29	33.65	166121
2011-04-27	33.79	34.40	33.56	34.33	132409
2011-04-28	34.28	34.41	33.71	34.30	66163
2011-04-29	34.44	34.45	33.88	34.35	125433
2011-05-02	34.33	34.46	33.06	33.32	214845
2011-05-03	33.25	34.61	32.90	34.54	299032
2011-05-04	34.51	35.76	34.19	35.69	333318
2011-05-05	35.14	35.90	34.21	35.72	291145
2011-05-06	35.90	36.66	35.43	36.18	366090
2011-05-09	36.01	36.41	35.39	36.21	101876
2011-05-10	36.53	37.55	36.19	37.36	158522
2011-05-11	37.27	37.28	36.11	36.45	150438
2011-05-12	36.20	38.10	35.59	37.97	186276
2011-05-13	38.39	39.50	38.36	39.01	238302
2011-05-16	38.68	39.59	38.26	39.30	209617
2011-05-17	38.86	39.12	38.05	38.60	187295
2011-05-18	38.63	38.86	38.48	38.74	115999
2011-05-19	38.88	39.35	38.47	39.02	83143
2011-05-20	38.80	39.37	37.75	38.94	217233
2011-05-23	38.16	38.96	37.96	38.17	153064
2011-05-24	38.36	38.38	37.60	37.68	169873
2011-05-25	37.52	37.91	37.19	37.65	193649
2011-05-26	37.65	38.20	37.56	38.00	132347
2011-05-27	38.23	38.38	37.85	38.19	101002
2011-05-31	38.67	38.70	37.65	37.95	255493
2011-06-01	37.92	37.92	37.05	37.28	203699
2011-06-02	37.31	37.35	36.70	36.79	264790
2011-06-03	36.22	37.03	36.22	36.70	178812
2011-06-06	36.63	36.69	35.64	35.83	241037
2011-06-07	36.05	36.53	34.40	34.51	415838
2011-06-08	36.01	36.06	32.19	32.42	787693
2011-06-09	32.57	32.82	31.45	31.73	293587
2011-06-10	31.51	31.69	30.45	30.63	200577
2011-06-13	30.87	31.29	30.05	30.18	302359
2011-06-14	30.71	31.56	30.30	31.04	298266
2011-06-15	30.74	31.25	30.36	30.43	169296
2011-06-16	30.41	31.06	30.17	30.90	175824
2011-06-17	31.21	32.41	31.06	32.00	279086
2011-06-20	31.87	32.65	31.74	32.33	242123
2011-06-21	32.61	33.38	32.32	33.03	203633
2011-06-22	32.88	32.96	32.06	32.16	189054
2011-06-23	31.73	32.55	31.23	32.49	138226
2011-06-24	32.50	32.76	31.99	32.69	433586
2011-06-27	32.57	33.20	31.83	31.88	121548
2011-06-28	31.97	32.48	31.73	32.41	107989
2011-06-29	32.58	33.91	32.42	33.58	243788
2011-06-30	33.72	34.00	33.42	33.76	136517
2011-07-01	33.76	34.34	33.65	34.12	124285
2011-07-05	34.06	35.07	33.70	35.03	147461
2011-07-06	34.91	35.36	34.22	35.26	108490
2011-07-07	35.71	37.00	34.90	36.21	168993
2011-07-08	35.65	35.99	35.32	35.86	124558
2011-07-11	35.40	35.74	34.66	34.98	160752
2011-07-12	34.93	35.57	34.59	35.01	137611
2011-07-13	35.21	36.90	34.59	36.62	237433
2011-07-14	36.68	37.22	36.06	36.36	219404
2011-07-15	36.46	36.60	35.94	36.47	115594
2011-07-18	36.27	36.42	35.72	36.25	108755
2011-07-19	36.65	38.28	36.24	38.00	153225
2011-07-20	37.96	37.96	36.30	37.06	128891
2011-07-21	37.38	38.86	37.38	38.78	146227
2011-07-22	38.82	38.82	37.64	37.72	92158
2011-07-25	37.19	38.00	37.07	37.62	90713
2011-07-26	37.71	38.44	37.45	38.10	98635
2011-07-27	38.00	38.12	37.40	37.56	197147
2011-07-28	37.56	39.01	37.36	38.34	212722
2011-07-29	37.91	39.53	37.25	39.18	254972
2011-08-01	39.89	39.89	37.94	38.69	142107
2011-08-02	38.30	39.32	37.50	37.75	219669
2011-08-03	37.62	38.94	36.21	38.89	152054
2011-08-04	38.17	38.65	34.80	34.96	176091
2011-08-05	35.46	35.72	33.23	35.41	262269
2011-08-08	33.95	34.91	32.88	33.33	463332
2011-08-09	33.39	34.34	29.81	33.58	423921
2011-08-10	32.77	33.29	31.06	31.39	323296
2011-08-11	31.62	34.46	30.20	33.26	288437
2011-08-12	34.10	35.31	33.45	35.21	317803
2011-08-15	35.43	35.90	34.72	35.86	106390
2011-08-16	35.32	35.74	34.06	34.70	146276
2011-08-17	34.98	35.24	33.96	34.78	159281
2011-08-18	33.23	33.52	31.69	32.01	219095
2011-08-19	31.65	33.72	31.45	31.99	300238
2011-08-22	33.00	33.68	32.46	32.94	219491
2011-08-23	33.12	34.68	32.61	34.46	232276
2011-08-24	34.36	35.00	33.78	34.00	281387
2011-08-25	34.37	34.41	32.54	33.00	306310
2011-08-26	32.87	33.18	32.43	33.02	658658
2011-08-29	33.54	34.76	33.17	34.37	494980
2011-08-30	34.19	35.63	34.04	35.15	311812
2011-08-31	35.50	36.18	34.32	35.82	481869
2011-09-01	35.32	39.80	35.04	38.39	1384193
2011-09-02	37.41	37.56	35.53	37.26	344345
2011-09-06	35.64	36.48	35.02	36.28	284474
2011-09-07	37.11	37.62	36.31	37.46	160495
2011-09-08	37.13	38.74	36.80	38.14	224603
2011-09-09	37.69	38.07	35.24	36.16	219124
2011-09-12	35.59	37.05	34.84	37.02	263498
2011-09-13	37.14	39.63	36.67	39.55	495085
2011-09-14	39.75	40.73	38.51	40.01	279293
2011-09-15	40.45	40.56	39.02	40.33	156165
2011-09-16	40.58	41.20	39.45	40.96	236160
2011-09-19	40.13	41.04	39.57	40.52	146446
2011-09-20	40.35	40.62	38.56	38.68	192495
2011-09-21	38.76	39.78	37.83	37.92	157664
2011-09-22	36.74	37.71	36.31	37.40	253915
2011-09-23	37.34	38.60	37.09	37.98	309125
2011-09-26	38.13	38.85	36.58	38.12	156660
2011-09-27	38.81	39.64	37.81	38.26	261768
2011-09-28	38.35	38.66	36.39	36.68	280809
2011-09-29	37.57	37.87	34.50	36.72	297754
2011-09-30	36.07	36.47	34.25	34.30	180413
2011-10-03	33.89	35.32	32.69	32.70	286162
2011-10-04	32.27	34.90	32.09	34.80	172312
2011-10-05	35.02	36.23	34.46	36.13	249877
2011-10-06	35.97	37.09	35.33	36.99	108521
2011-10-07	37.17	37.54	35.77	35.97	182028
2011-10-10	36.78	37.49	36.22	37.41	199942
2011-10-11	37.26	38.17	36.09	36.63	210667
2011-10-12	36.80	37.95	36.17	37.17	128685
2011-10-13	37.02	37.46	36.38	37.39	119950
2011-10-14	37.84	38.32	37.50	37.98	98243
2011-10-17	37.62	37.89	37.05	37.55	198120
2011-10-18	37.55	37.58	35.83	37.33	191091
2011-10-19	37.06	37.76	35.68	35.90	110461
2011-10-20	35.93	36.86	35.37	36.79	131570
2011-10-21	37.51	37.83	36.81	37.08	114870
2011-10-24	37.36	38.46	37.14	37.91	108902
2011-10-25	37.45	37.45	36.58	36.95	167780
2011-10-26	37.65	37.65	35.67	37.03	124166
2011-10-27	38.33	39.87	37.60	39.79	184263
2011-10-28	39.70	40.07	39.05	39.70	128790
2011-10-31	38.99	40.07	38.75	39.50	140234
2011-11-01	38.06	39.90	37.51	38.95	165688
2011-11-02	39.74	40.08	38.98	39.59	110937
2011-11-03	40.07	40.21	39.46	40.12	275487
2011-11-04	39.67	40.08	39.45	39.84	85861
2011-11-07	39.89	39.95	38.92	39.69	111270
2011-11-08	39.95	40.78	39.59	40.70	199320
2011-11-09	39.24	39.98	38.89	38.96	132936
2011-11-10	39.65	40.30	39.11	39.90	199088
2011-11-11	40.56	41.67	40.56	40.98	123824
2011-11-14	40.62	41.37	40.20	40.50	89563
2011-11-15	40.36	41.12	39.85	40.81	110383
2011-11-16	40.38	40.62	39.19	39.21	285721
2011-11-17	39.10	39.42	36.93	37.23	257354
2011-11-18	37.28	37.86	36.63	36.98	148535
2011-11-21	36.16	36.57	35.52	35.85	127355
2011-11-22	35.68	36.38	35.42	35.90	82751
2011-11-23	35.40	35.40	34.08	34.15	100158
2011-11-25	34.02	34.44	33.61	33.61	87843
2011-11-28	34.95	36.09	34.93	36.01	206937
2011-11-29	35.96	36.26	35.17	36.15	157763
2011-11-30	37.84	38.20	37.44	37.93	163651
2011-12-01	37.67	38.16	36.65	36.73	113736
2011-12-02	37.29	37.52	36.36	37.06	390987
2011-12-05	37.73	38.26	37.71	38.09	193321
2011-12-06	38.71	40.83	36.68	40.42	498296
2011-12-07	38.01	40.78	38.01	39.31	579220
2011-12-08	39.00	41.69	38.98	40.78	368766
2011-12-09	40.74	42.88	40.59	42.48	215851
2011-12-12	41.76	42.74	41.21	42.67	168198
2011-12-13	42.99	43.33	41.22	41.58	190226
2011-12-14	41.29	41.53	40.20	41.03	235413
2011-12-15	41.45	41.82	40.78	41.11	152715
2011-12-16	41.52	42.23	41.17	42.09	250589
2011-12-19	42.32	42.75	41.70	42.04	166167
2011-12-20	42.72	43.68	42.46	43.44	152190
2011-12-21	43.45	44.07	42.60	44.07	138640
2011-12-22	43.99	44.04	42.82	43.08	108243
2011-12-23	43.09	44.87	42.78	44.82	82397
2011-12-27	44.70	46.66	44.38	45.71	139318
2011-12-28	45.71	45.85	44.73	44.90	96993
2011-12-29	45.13	45.86	44.62	45.56	78693
2011-12-30	45.48	45.94	45.10	45.12	111976
2012-01-03	46.07	46.15	43.18	43.39	248238
2012-01-04	43.30	44.79	43.30	44.51	162463
2012-01-05	44.09	44.44	42.61	44.20	129283
2012-01-06	44.11	44.47	43.06	43.14	136871
2012-01-09	43.36	44.63	43.04	43.90	122619
2012-01-10	44.27	44.96	43.70	44.88	127647
2012-01-11	44.68	45.98	43.99	45.78	93911
2012-01-12	45.75	46.96	44.67	46.27	139002
2012-01-13	46.08	47.74	46.08	47.34	200519
2012-01-17	47.55	48.48	47.40	48.05	170296
2012-01-18	48.08	48.93	47.40	48.85	109329
2012-01-19	49.05	49.05	48.24	48.73	109791
2012-01-20	48.75	49.53	48.60	49.00	130382
2012-01-23	49.12	49.12	48.44	48.70	184290
2012-01-24	48.58	49.26	48.45	49.01	134424
2012-01-25	48.83	49.02	47.33	48.31	180917
2012-01-26	48.62	49.68	48.38	49.68	120836
2012-01-27	49.40	49.55	48.62	49.24	79440
2012-01-30	48.77	50.05	48.16	49.87	102542
2012-01-31	50.23	51.77	49.88	50.93	242504
2012-02-01	51.40	51.50	50.87	51.16	155183
2012-02-02	51.39	51.39	49.45	49.67	166313
2012-02-03	50.33	51.27	50.17	51.20	207541
2012-02-06	51.00	51.41	49.48	49.75	130222
2012-02-07	49.75	50.37	49.48	50.33	198021
2012-02-08	50.63	51.87	50.61	51.56	74914
2012-02-09	51.59	52.20	51.03	51.52	71647
2012-02-10	50.86	51.80	50.64	50.76	72758
2012-02-13	51.17	52.04	51.17	51.63	84376
2012-02-14	51.24	51.80	50.10	51.72	85569
2012-02-15	51.80	52.39	50.78	50.92	91969
2012-02-16	51.05	52.37	50.96	52.00	109362
2012-02-17	52.41	52.64	51.51	52.17	114788
2012-02-21	52.30	52.46	50.85	51.29	86673
2012-02-22	51.25	52.12	50.80	51.35	76804
2012-02-23	51.40	52.47	51.39	51.87	59691
2012-02-24	51.80	51.80	50.15	50.80	202307
2012-02-27	50.24	51.82	49.71	50.96	171146
2012-02-28	51.00	51.53	50.25	50.63	190269
2012-02-29	50.76	51.07	49.52	50.40	122123
2012-03-01	50.64	51.35	50.25	51.20	154016
2012-03-02	51.02	51.93	49.21	49.34	155885
2012-03-05	49.37	49.52	47.72	48.22	387756
2012-03-06	47.63	47.88	46.40	47.55	136985
2012-03-07	47.75	48.13	47.20	47.37	105299
2012-03-08	47.58	47.76	47.09	47.21	160501
2012-03-09	47.32	49.12	47.27	48.89	248878
2012-03-12	48.92	49.49	48.23	48.51	174889
2012-03-13	48.99	50.90	48.44	50.73	325905
2012-03-14	50.63	50.77	48.81	49.15	114028
2012-03-15	49.03	49.41	47.88	47.89	133573
2012-03-16	47.81	48.28	45.99	46.06	268874
2012-03-19	46.06	47.64	46.00	46.86	184819
2012-03-20	46.48	47.45	46.22	47.09	104324
2012-03-21	47.04	48.54	46.93	48.29	132879
2012-03-22	48.11	48.83	47.30	48.72	209535
2012-03-23	48.74	48.84	47.09	48.41	136645
2012-03-26	48.97	50.50	48.64	50.39	267527
2012-03-27	50.35	50.40	49.55	49.62	274552
2012-03-28	48.95	50.32	48.05	48.27	414564
2012-03-29	48.09	50.65	47.92	50.50	223707
2012-03-30	50.81	51.90	50.23	50.82	326511
2012-04-02	50.61	50.80	49.20	49.67	230496
2012-04-03	49.59	50.44	49.56	49.61	106066
2012-04-04	49.04	49.10	47.76	48.51	140620
2012-04-05	48.38	48.76	47.98	48.20	161197
2012-04-09	47.19	47.52	46.41	46.82	202332
2012-04-10	46.78	47.27	43.87	43.90	247050
2012-04-11	44.32	45.45	44.32	45.27	156847
2012-04-12	45.20	45.72	45.09	45.51	114518
2012-04-13	45.38	45.69	44.51	44.85	93179
2012-04-16	44.91	45.09	44.03	44.60	127707
2012-04-17	44.93	45.38	44.66	45.29	229762
2012-04-18	44.99	46.03	44.65	45.81	251855
2012-04-19	45.74	46.92	45.57	46.20	331419
2012-04-20	46.70	47.87	46.18	47.56	274309
2012-04-23	46.94	47.66	46.33	47.50	331667
2012-04-24	47.38	47.75	46.15	46.63	238822
2012-04-25	47.22	47.81	46.97	47.70	166036
2012-04-26	47.62	48.84	47.40	48.53	123012
2012-04-27	48.81	49.50	47.95	49.24	132964
2012-04-30	49.22	49.22	47.55	47.99	82716
2012-05-01	47.97	48.46	46.51	46.66	229314
2012-05-02	46.50	47.24	46.06	47.03	204959
2012-05-03	46.88	46.88	45.28	45.90	183016
2012-05-04	45.55	45.55	44.02	44.22	138677
2012-05-07	43.96	44.50	43.74	44.20	188436
2012-05-08	43.73	43.81	42.44	43.35	253300
2012-05-09	42.80	44.10	42.71	43.82	165403
2012-05-10	44.26	44.50	43.71	43.99	100237
2012-05-11	43.56	44.49	43.55	43.89	94145
2012-05-14	43.41	43.50	42.16	42.68	225145
2012-05-15	42.75	43.57	42.29	42.32	77198
2012-05-16	42.52	42.76	42.01	42.20	101742
2012-05-17	42.20	42.20	40.44	40.51	91563
2012-05-18	40.47	40.87	39.55	39.84	131180
2012-05-21	39.82	40.77	39.40	40.72	139229
2012-05-22	40.94	41.53	40.07	40.37	117480
2012-05-23	39.97	40.58	39.12	40.31	146572
2012-05-24	40.86	43.14	40.86	42.66	167996
2012-05-25	42.80	44.00	42.70	43.87	156676
2012-05-29	44.26	45.26	44.26	44.93	118906
2012-05-30	44.41	44.91	44.05	44.69	142721
2012-05-31	44.79	46.12	44.71	46.05	250431
2012-06-01	45.31	45.31	43.27	43.77	243571
2012-06-04	43.81	44.20	42.93	43.71	203435
2012-06-05	43.71	44.05	42.32	43.84	348657
2012-06-06	47.76	50.44	46.11	47.22	493551
2012-06-07	48.07	48.40	45.79	46.26	358218
2012-06-08	45.98	47.62	45.48	46.89	101626
2012-06-11	47.57	47.75	45.32	45.40	140222
2012-06-12	45.74	46.64	45.06	46.43	117698
2012-06-13	46.44	47.02	44.55	45.01	195280
2012-06-14	45.19	46.55	44.99	45.32	163328
2012-06-15	45.56	46.65	44.96	46.48	91989
2012-06-18	46.00	46.71	45.64	46.44	78773
2012-06-19	46.70	48.07	46.70	47.03	138090
2012-06-20	47.13	47.63	46.63	47.63	201211
2012-06-21	47.48	47.50	45.35	45.69	103791
2012-06-22	46.02	47.26	45.74	45.78	269477
2012-06-25	44.96	45.04	44.20	44.30	109246
2012-06-26	44.51	44.81	42.99	43.57	146429
2012-06-27	43.74	44.26	43.49	44.07	99180
2012-06-28	43.55	44.08	41.45	42.73	102080
2012-06-29	43.84	44.73	42.82	44.70	127407
2012-07-02	44.84	44.93	43.76	44.22	101900
2012-07-03	44.40	45.30	43.99	45.28	36000
2012-07-05	45.15	46.49	44.85	45.53	96532
2012-07-06	45.00	45.08	43.83	44.30	62711
2012-07-09	44.43	44.64	43.38	44.17	91348
2012-07-10	44.37	45.06	43.66	43.79	79983
2012-07-11	43.61	43.98	41.87	42.93	125435
2012-07-12	42.44	44.24	41.97	44.13	152852
2012-07-13	44.29	46.23	43.98	45.79	173995
2012-07-16	45.52	45.75	45.00	45.39	74903
2012-07-17	45.79	46.39	44.97	45.65	61678
2012-07-18	45.41	45.80	44.79	45.13	85799
2012-07-19	45.50	45.94	45.50	45.77	91360
2012-07-20	45.21	45.44	43.73	44.12	93339
2012-07-23	42.65	43.74	42.58	43.23	53975
2012-07-24	43.35	43.66	42.19	42.47	63056
2012-07-25	42.84	42.84	41.70	42.48	139428
2012-07-26	43.25	43.85	42.65	43.07	64902
2012-07-27	43.39	44.77	43.21	44.24	66141
2012-07-30	44.30	44.51	43.21	43.73	88180
2012-07-31	43.38	44.00	43.03	43.24	193469
2012-08-01	43.65	43.88	42.17	42.21	191483
2012-08-02	41.87	42.48	41.09	41.30	101504
2012-08-03	42.20	42.82	41.85	42.80	304286
2012-08-06	43.05	43.86	42.76	43.49	243556
2012-08-07	44.04	46.78	44.01	46.34	111521
2012-08-08	45.98	47.47	45.90	47.24	187102
2012-08-09	47.25	49.04	47.25	48.26	201750
2012-08-10	48.13	48.70	47.25	47.48	116557
2012-08-13	47.38	47.66	46.24	47.04	42769
2012-08-14	47.39	48.04	46.59	46.96	158206
2012-08-15	46.81	48.35	46.54	47.95	79423
2012-08-16	48.00	49.22	47.14	49.05	130087
2012-08-17	48.91	49.10	48.47	49.08	89328
2012-08-20	48.94	49.19	47.95	48.24	49089
2012-08-21	48.37	49.30	48.34	48.76	47298
2012-08-22	48.81	49.52	48.34	49.41	65348
2012-08-23	49.27	49.87	48.98	49.44	78339
2012-08-24	49.36	50.19	49.00	49.92	78656
2012-08-27	50.20	50.56	49.86	50.11	68638
2012-08-28	50.20	51.39	49.99	51.33	158887
2012-08-29	51.58	52.78	51.16	52.67	385776
2012-08-30	49.60	54.89	48.26	53.85	826336
2012-08-31	54.23	54.70	52.95	54.53	155645
2012-09-04	54.52	54.87	53.15	54.63	180354
2012-09-05	54.90	55.28	54.64	55.04	186436
2012-09-06	55.41	55.85	55.15	55.48	201453
2012-09-07	55.43	56.00	55.11	55.64	106079
2012-09-10	55.60	56.13	55.02	55.66	129915
2012-09-11	55.48	55.95	55.17	55.28	84923
2012-09-12	55.65	56.35	55.30	56.20	89957
2012-09-13	56.49	56.89	55.35	55.86	145598
2012-09-14	56.14	57.16	56.08	56.82	133302
2012-09-17	56.68	57.47	56.35	57.47	127021
2012-09-18	57.32	58.32	57.32	58.32	302164
2012-09-19	58.40	59.31	57.75	57.84	231482
2012-09-20	57.18	57.43	56.26	57.08	138559
2012-09-21	57.71	59.36	57.45	58.60	269331
2012-09-24	58.16	58.87	57.53	58.83	189644
2012-09-25	59.10	59.15	55.99	56.07	178872
2012-09-26	56.32	56.71	55.88	56.46	75769
2012-09-27	56.84	56.98	56.01	56.52	135730
2012-09-28	56.10	56.78	55.30	56.45	115571
2012-10-01	57.22	58.00	55.21	55.98	146549
2012-10-02	56.32	56.32	54.90	55.32	117256
2012-10-03	55.61	55.87	54.80	55.31	123285
2012-10-04	55.66	57.28	55.50	57.26	125810
2012-10-05	57.54	58.66	56.40	56.64	89757
2012-10-08	56.46	56.58	55.67	55.94	61346
2012-10-09	56.05	56.26	54.79	55.11	64940
2012-10-10	55.23	55.24	54.27	54.63	127233
2012-10-11	55.17	55.40	54.17	54.49	111779
2012-10-12	54.36	54.57	54.04	54.20	128111
2012-10-15	54.33	55.07	54.15	54.86	146051
2012-10-16	55.18	55.39	54.71	55.20	110443
2012-10-17	55.23	55.88	54.01	54.80	130207
2012-10-18	54.66	54.83	53.70	54.73	149637
2012-10-19	54.29	55.10	54.00	54.85	200382
2012-10-22	54.85	55.59	54.66	55.35	128042
2012-10-23	54.77	55.14	54.40	54.87	161550
2012-10-24	55.04	55.39	54.06	54.42	69794
2012-10-25	54.88	55.00	54.15	54.56	103343
2012-10-26	54.48	54.89	52.91	53.90	84039
2012-10-31	54.46	55.75	54.23	55.48	57361
2012-11-01	55.46	57.70	55.46	57.26	104684
2012-11-02	57.45	57.97	56.48	56.60	80869
2012-11-05	56.60	57.66	56.55	57.37	57301
2012-11-06	57.45	57.72	56.60	56.98	37619
2012-11-07	56.50	56.89	55.99	56.22	144667
2012-11-08	56.02	56.15	53.08	53.14	174629
2012-11-09	52.10	53.69	51.25	53.05	111410
2012-11-12	53.18	54.01	52.68	53.11	52100
2012-11-13	52.88	53.83	52.54	53.21	64377
2012-11-14	53.45	54.12	51.02	51.27	92947
2012-11-15	51.33	51.81	50.10	50.76	51232
2012-11-16	50.59	52.09	49.59	51.83	132331
2012-11-19	52.56	53.39	52.45	53.29	41207
2012-11-20	52.99	53.57	52.80	53.54	49834
2012-11-21	53.58	53.92	52.65	53.14	44008
2012-11-23	53.46	54.08	53.28	53.96	22055
2012-11-26	53.80	54.47	53.23	53.25	114769
2012-11-27	53.33	54.16	53.08	53.70	64615
2012-11-28	53.37	54.95	53.37	54.95	47713
2012-11-29	55.41	56.98	55.21	56.47	97205
2012-11-30	56.68	56.68	54.40	54.64	90475
2012-12-03	55.19	55.45	54.78	55.42	75882
2012-12-04	55.41	55.57	51.82	52.78	250703
2012-12-05	46.75	48.67	44.23	48.53	836986
2012-12-06	47.02	48.35	47.02	47.92	299826
2012-12-07	48.02	48.16	47.50	47.62	221816
2012-12-10	47.79	48.30	47.46	48.11	165230
2012-12-11	48.30	48.51	47.33	47.62	181274
2012-12-12	47.80	48.12	46.69	46.99	134517
2012-12-13	47.09	47.09	45.62	45.93	85738
2012-12-14	45.68	46.35	45.57	45.97	97827
2012-12-17	45.82	46.47	45.49	45.85	156560
2012-12-18	45.85	47.98	45.85	47.91	127178
2012-12-19	47.89	48.32	47.34	47.38	69082
2012-12-20	47.29	47.29	45.83	46.46	93771
2012-12-21	45.92	46.91	45.92	46.43	219529
2012-12-24	46.33	46.49	45.72	45.85	40498
2012-12-26	46.05	46.05	43.69	43.80	189342
2012-12-27	43.79	46.50	43.79	46.37	242090
2012-12-28	45.94	46.19	45.03	45.40	161874
2012-12-31	45.32	46.48	45.17	46.36	104910
2013-01-02	47.60	47.60	44.77	45.44	229128
2013-01-03	45.80	49.28	45.80	48.45	210413
2013-01-04	48.90	49.87	48.57	49.32	205938
2013-01-07	48.92	49.25	46.57	47.29	198525
2013-01-08	47.14	47.65	46.89	47.50	117839
2013-01-09	47.72	48.42	47.40	48.41	276376
2013-01-10	48.50	48.95	47.70	48.30	306536
2013-01-11	48.46	48.78	47.59	48.18	165944
2013-01-14	48.14	49.88	48.03	49.85	262109
2013-01-15	49.42	50.27	49.30	49.69	79304
2013-01-16	49.51	50.00	48.87	49.05	94530
2013-01-17	49.23	49.23	48.28	48.76	79871
2013-01-18	48.67	49.13	47.75	49.02	116302
2013-01-22	49.10	50.50	49.05	50.46	115670
2013-01-23	50.25	50.40	49.98	50.14	143008
2013-01-24	50.11	50.64	49.45	49.95	109903
2013-01-25	50.19	51.47	49.78	51.47	72341
2013-01-28	51.09	51.20	50.30	51.03	179341
2013-01-29	50.83	51.28	49.94	50.30	85579
2013-01-30	50.20	50.20	49.26	49.54	95223
2013-01-31	49.47	49.80	48.98	49.38	89931
2013-02-01	49.78	50.05	49.56	49.61	57960
2013-02-04	49.32	49.57	47.99	48.28	97144
2013-02-05	48.48	48.76	47.76	48.50	92302
2013-02-06	48.30	49.16	48.24	48.67	66812
2013-02-07	48.42	48.73	47.41	48.30	100828
2013-02-08	48.46	48.46	47.90	48.11	38989
2013-02-11	48.15	48.15	47.11	47.60	109325
2013-02-12	47.72	48.02	47.56	47.80	150032
2013-02-13	47.87	48.12	47.22	47.62	220864
2013-02-14	47.36	47.68	46.94	47.53	177284
2013-02-15	47.75	47.92	47.24	47.47	186833
2013-02-19	47.63	47.75	46.94	47.40	154904
2013-02-20	47.42	47.42	45.99	46.08	137672
2013-02-21	45.99	45.99	44.46	44.84	108290
2013-02-22	44.99	44.99	42.19	44.36	369342
2013-02-25	44.57	47.40	44.57	47.01	280959
2013-02-26	47.13	47.67	46.94	47.54	148016
2013-02-27	47.50	48.86	47.36	48.46	153118
2013-02-28	48.30	49.05	48.30	48.61	131377
2013-03-01	48.27	48.87	47.90	48.81	102997
2013-03-04	48.82	49.71	48.71	49.66	134096
2013-03-05	50.59	50.77	50.15	50.41	146414
2013-03-06	50.69	52.33	50.49	52.16	489140
2013-03-07	52.08	52.27	51.83	52.17	124504
2013-03-08	52.60	52.92	52.03	52.91	95873
2013-03-11	52.64	53.38	52.26	53.09	144406
2013-03-12	53.10	53.33	52.72	53.32	109215
2013-03-13	53.35	54.44	52.97	54.36	135451
2013-03-14	54.38	55.38	54.38	55.19	177286
2013-03-15	55.25	56.00	55.18	55.80	159877
2013-03-18	55.25	55.37	54.99	55.31	138958
2013-03-19	55.47	55.54	54.73	55.33	95294
2013-03-20	55.71	56.55	55.52	56.38	79995
2013-03-21	55.93	56.40	55.75	55.82	59376
2013-03-22	56.18	56.48	55.68	55.99	59125
2013-03-25	56.11	56.66	55.26	55.33	101540
2013-03-26	55.50	55.95	54.47	55.83	102847
2013-03-27	55.45	55.96	54.97	55.71	89208
2013-03-28	55.49	55.61	51.89	53.10	291708
2013-04-01	52.96	53.14	51.86	52.33	222236
2013-04-02	52.35	53.43	51.82	52.05	306228
2013-04-03	52.42	54.88	52.42	53.95	518352
2013-04-04	53.85	54.79	53.40	54.78	95766
2013-04-05	54.15	54.53	53.81	54.48	189883
2013-04-08	54.53	56.32	54.47	56.23	120632
2013-04-09	56.12	56.12	55.15	55.15	70868
2013-04-10	55.28	55.54	54.84	55.09	189295
2013-04-11	54.93	58.04	54.79	57.91	180781
2013-04-12	57.58	57.84	56.75	57.37	131540
2013-04-15	57.15	57.39	56.44	56.47	170758
2013-04-16	56.94	57.24	56.60	57.17	160847
2013-04-17	56.62	56.62	55.55	56.21	161975
2013-04-18	56.13	56.58	55.86	56.02	156171
2013-04-19	56.09	56.67	55.73	56.62	99571
2013-04-22	56.70	56.71	55.67	56.52	64200
2013-04-23	56.85	59.08	56.81	58.34	111431
2013-04-24	58.46	58.87	57.89	58.78	86967
2013-04-25	59.01	59.87	58.82	59.36	151131
2013-04-26	59.09	59.51	58.25	59.03	80400
2013-04-29	59.09	59.72	58.37	59.44	48619
2013-04-30	59.59	59.59	58.61	59.13	101968
2013-05-01	58.77	58.90	57.94	58.50	137749
2013-05-02	58.91	59.90	58.70	59.47	79291
2013-05-03	59.91	60.71	59.79	60.61	115726
2013-05-06	60.85	61.34	60.13	60.35	48688
2013-05-07	60.26	61.49	60.17	61.31	68183
2013-05-08	61.13	62.11	61.13	61.85	62888
2013-05-09	61.82	62.83	61.42	61.65	60032
2013-05-10	61.80	63.00	61.80	62.99	66352
2013-05-13	62.71	63.84	62.71	63.05	77461
2013-05-14	62.97	64.23	62.97	63.58	95213
2013-05-15	63.28	64.91	63.28	64.45	35960
2013-05-16	64.62	65.00	64.00	64.34	45724
2013-05-17	64.68	64.94	64.29	64.45	103508
2013-05-20	64.16	64.66	63.95	64.55	112419
2013-05-21	64.69	64.98	64.52	64.78	73132
2013-05-22	64.66	65.26	63.96	64.43	82334
2013-05-23	63.99	65.17	63.99	64.80	67785
2013-05-24	64.61	65.44	64.29	64.90	83506
2013-05-28	65.83	67.00	65.57	66.23	64855
2013-05-29	65.86	66.61	64.96	64.98	56546
2013-05-30	65.29	65.93	64.89	65.67	87603
2013-05-31	65.22	66.72	65.22	65.69	30884
2013-06-03	65.94	66.58	64.91	65.48	95140
2013-06-04	65.63	66.26	64.33	64.76	62962
2013-06-05	64.76	65.73	63.73	64.00	75705
2013-06-06	63.85	64.02	62.73	63.49	110442
2013-06-07	63.97	64.57	63.61	63.96	70200
2013-06-10	64.10	64.47	63.49	63.85	82601
2013-06-11	63.40	64.45	62.43	64.45	276250
2013-06-12	65.50	66.80	62.80	64.00	287460
2013-06-13	64.19	66.14	63.88	65.73	95458
2013-06-14	64.99	65.01	62.99	63.98	205380
2013-06-17	64.33	65.48	63.59	63.90	54347
2013-06-18	64.06	64.66	64.06	64.24	46067
2013-06-19	64.23	64.32	63.26	63.47	53148
2013-06-20	62.79	63.17	61.05	61.17	46681
2013-06-21	61.43	61.57	59.38	60.09	314340
2013-06-24	59.37	59.37	57.86	58.53	94864
2013-06-25	58.61	59.87	58.37	59.56	130782
2013-06-26	60.00	60.70	59.94	60.53	166053
2013-06-27	60.97	61.54	60.31	61.43	105142
2013-06-28	61.48	62.67	61.44	62.40	266013
2013-07-01	62.57	64.61	62.57	63.56	73330
2013-07-02	63.36	63.75	63.07	63.63	65833
2013-07-03	63.36	63.89	63.18	63.57	39173
2013-07-05	64.25	64.96	63.76	64.88	64632
2013-07-08	64.97	65.70	64.06	64.59	154019
2013-07-09	65.23	65.95	64.18	65.93	85148
2013-07-10	65.72	66.38	65.27	65.88	55661
2013-07-11	66.39	67.49	65.70	67.13	90099
2013-07-12	67.04	67.87	66.32	66.58	90418
2013-07-15	66.67	67.72	65.94	67.32	53661
2013-07-16	67.51	67.79	66.35	66.46	64822
2013-07-17	66.58	66.58	64.55	65.16	94393
2013-07-18	65.31	65.97	64.56	65.77	35530
2013-07-19	65.51	66.27	64.95	65.57	72987
2013-07-22	65.81	66.68	65.25	66.13	41621
2013-07-23	67.12	67.36	65.79	65.94	57379
2013-07-24	65.98	66.71	65.44	66.20	55363
2013-07-25	65.98	68.25	65.78	67.51	105373
2013-07-26	66.97	67.94	65.52	67.62	92281
2013-07-29	67.31	68.58	67.16	67.45	119730
2013-07-30	67.85	68.68	66.50	68.53	104026
2013-07-31	68.51	69.09	67.50	67.67	63498
2013-08-01	68.33	68.79	67.21	68.52	76473
2013-08-02	68.44	68.90	67.69	68.20	198558
2013-08-05	68.23	69.28	68.18	68.20	69936
2013-08-06	67.96	68.63	67.33	67.96	64008
2013-08-07	67.61	68.05	66.89	67.27	77266
2013-08-08	67.69	68.13	67.08	67.48	40937
2013-08-09	67.15	68.30	67.15	67.70	49454
2013-08-12	67.31	69.19	66.63	67.91	71951
2013-08-13	67.84	69.14	67.37	68.84	38212
2013-08-14	68.65	69.06	68.20	68.43	51310
2013-08-15	67.61	67.81	67.19	67.35	53613
2013-08-16	67.00	67.26	66.57	66.94	66327
2013-08-19	67.00	67.00	65.86	65.95	65924
2013-08-20	66.10	67.66	65.21	66.73	50503
2013-08-21	66.39	67.25	66.19	66.21	38320
2013-08-22	66.45	66.81	64.78	65.95	36587
2013-08-23	65.99	66.28	64.20	64.36	128170
2013-08-26	64.64	64.74	62.96	63.29	178097
2013-08-27	62.55	63.00	61.69	61.99	130133
2013-08-28	61.74	62.70	61.10	62.51	276137
2013-08-29	62.61	62.61	61.63	61.94	212152
2013-08-30	62.09	62.17	61.80	62.04	92079
2013-09-03	62.53	63.26	62.10	63.10	124957
2013-09-04	62.99	65.93	62.78	64.37	343110
2013-09-05	64.26	64.64	64.15	64.17	49640
2013-09-06	64.33	64.75	63.02	63.94	55767
2013-09-09	63.95	64.50	63.78	63.86	77122
2013-09-10	63.97	64.82	62.61	64.72	169910
2013-09-11	62.00	65.21	61.53	65.15	283292
2013-09-12	64.99	65.05	64.11	64.63	96067
2013-09-13	64.84	66.68	64.43	66.60	101497
2013-09-16	67.00	67.38	66.20	66.27	49781
2013-09-17	66.19	66.87	66.17	66.83	59772
2013-09-18	66.86	67.61	65.72	67.52	26908
2013-09-19	67.66	68.30	66.89	67.98	30191
2013-09-20	68.38	68.55	67.40	67.63	116150
2013-09-23	67.40	67.67	65.96	66.93	78916
2013-09-24	67.00	68.15	66.47	67.50	48019
2013-09-25	67.37	67.37	65.73	66.32	76111
2013-09-26	66.48	67.65	66.01	67.60	48612
2013-09-27	67.40	67.88	66.98	67.65	62434
2013-09-30	66.86	68.09	66.76	67.98	57203
2013-10-01	68.15	68.25	67.10	68.10	50285
2013-10-02	67.78	68.05	66.68	67.92	75364
2013-10-03	68.02	68.02	67.00	67.54	75886
2013-10-04	67.36	68.56	67.36	67.98	66749
2013-10-07	67.51	68.18	66.17	66.57	44093
2013-10-08	66.76	66.82	63.62	64.09	53581
2013-10-09	64.19	66.49	63.32	65.44	122430
2013-10-10	66.36	66.95	65.74	66.40	44412
2013-10-11	65.92	68.11	65.92	67.48	57672
2013-10-14	67.10	68.85	67.10	68.76	50825
2013-10-15	68.75	68.81	67.01	68.19	53165
2013-10-16	68.21	68.88	67.00	68.79	43191
2013-10-17	68.56	69.26	68.11	69.20	58834
2013-10-18	69.80	70.80	69.10	70.57	58255
2013-10-21	70.53	71.03	69.85	70.36	36886
2013-10-22	70.46	70.95	70.10	70.39	48648
2013-10-23	69.90	71.39	69.65	71.16	42716
2013-10-24	71.16	71.61	70.27	71.06	27952
2013-10-25	70.28	70.28	68.43	69.18	70997
2013-10-28	69.11	71.53	69.10	71.48	77410
2013-10-29	71.50	71.50	70.39	70.71	130142
2013-10-30	70.97	71.54	70.66	70.89	40676
2013-10-31	70.23	72.25	69.90	71.77	64448
2013-11-01	71.55	71.82	68.52	69.84	156617
2013-11-04	69.97	74.00	69.62	73.53	137216
2013-11-05	73.20	73.20	71.96	72.59	85779
2013-11-06	73.00	73.70	71.49	73.57	76899
2013-11-07	73.61	73.61	71.36	71.96	55457
2013-11-08	71.85	73.20	71.85	72.55	34050
2013-11-11	72.21	73.49	72.12	72.99	59754
2013-11-12	72.66	73.94	72.63	73.77	25062
2013-11-13	73.48	74.43	72.99	73.58	76001
2013-11-14	73.39	73.50	72.78	73.40	33884
2013-11-15	73.34	73.81	72.32	73.69	29022
2013-11-18	73.73	74.37	72.78	73.15	18372
2013-11-19	72.97	73.84	72.11	73.47	78640
2013-11-20	73.36	74.24	72.54	73.59	29168
2013-11-21	73.70	74.30	72.89	73.99	76851
2013-11-22	73.86	74.45	73.65	74.11	46550
2013-11-25	74.10	75.39	73.02	73.69	56861
2013-11-26	73.92	75.00	73.29	74.45	84016
2013-11-27	74.50	75.34	74.50	75.23	73908
2013-11-29	75.62	75.82	74.78	75.20	21925
2013-12-02	75.00	75.00	72.91	73.31	26486
2013-12-03	73.31	73.88	72.80	73.40	66350
2013-12-04	72.94	73.52	72.55	72.97	31868
2013-12-05	73.08	74.21	72.75	73.52	37330
2013-12-06	74.28	75.13	72.68	73.56	27701
2013-12-09	73.45	74.25	73.01	73.22	40262
2013-12-10	73.00	73.43	72.22	72.80	65122
2013-12-11	73.12	73.67	71.29	73.10	126618
2013-12-12	75.00	77.63	73.16	76.88	238246
2013-12-13	77.16	77.39	76.60	76.85	71770
2013-12-16	76.95	77.89	76.41	76.68	65596
2013-12-17	76.48	76.82	75.32	76.64	69262
2013-12-18	76.52	78.31	75.58	78.03	67075
2013-12-19	77.71	78.50	76.94	78.23	86390
2013-12-20	78.52	79.67	78.14	79.22	105188
2013-12-23	79.45	80.23	78.48	79.96	77164
2013-12-24	79.72	80.20	78.73	79.68	45551
2013-12-26	80.08	80.80	79.50	80.06	19698
2013-12-27	80.42	80.47	78.14	78.93	70969
2013-12-30	78.68	80.16	78.68	79.56	76153
2013-12-31	79.95	81.23	79.95	80.67	79349
2014-01-02	80.67	81.62	79.86	80.72	83733
2014-01-03	80.71	81.00	80.06	80.81	32199
2014-01-06	81.35	81.84	80.41	81.13	86548
2014-01-07	81.50	82.16	80.54	81.30	77467
2014-01-08	80.23	81.68	80.08	80.36	113266
2014-01-09	80.84	80.95	78.95	79.95	108279
2014-01-10	80.17	80.17	78.47	79.16	60034
2014-01-13	79.02	79.02	76.31	76.88	63224
2014-01-14	77.08	77.08	75.81	76.73	97637
2014-01-15	76.74	81.34	76.74	80.16	131862
2014-01-16	79.95	80.27	79.32	79.99	64171
2014-01-17	80.16	81.03	78.71	79.20	73210
2014-01-21	79.60	81.20	78.87	78.96	106136
2014-01-22	78.98	79.24	77.59	77.85	81551
2014-01-23	77.65	78.32	76.85	77.66	73350
2014-01-24	77.10	77.55	75.88	76.67	47421
2014-01-27	76.60	77.21	75.71	76.03	64137
2014-01-28	76.20	77.91	75.96	77.63	69825
2014-01-29	77.18	77.45	74.51	75.59	59886
2014-01-30	76.33	76.87	75.47	75.64	66720
2014-01-31	74.49	76.05	74.29	75.47	77616
2014-02-03	75.38	75.38	72.03	72.88	91350
2014-02-04	73.42	74.48	72.95	74.28	218036
2014-02-05	73.71	74.64	72.01	72.28	109803
2014-02-06	72.30	73.68	72.02	72.27	73339
2014-02-07	72.44	73.61	72.04	73.20	88911
2014-02-10	73.37	73.48	71.62	73.00	59922
2014-02-11	73.25	74.65	72.83	73.98	47188
2014-02-12	74.10	75.19	73.47	75.04	68141
2014-02-13	75.00	77.07	75.00	76.56	124547
2014-02-14	74.00	74.00	71.97	73.73	442532
2014-02-18	73.54	73.70	71.50	72.79	176777
2014-02-19	72.80	73.47	72.08	73.11	73271
2014-02-20	73.13	73.73	72.99	73.06	67475
2014-02-21	73.40	74.00	72.80	73.37	56304
2014-02-24	73.27	74.72	73.27	74.35	58308
2014-02-25	74.27	75.79	73.90	75.63	37879
2014-02-26	75.57	79.78	75.57	78.39	86253
2014-02-27	78.15	78.60	77.37	78.08	43929
2014-02-28	78.27	78.57	77.04	78.26	54598
2014-03-03	77.82	78.55	77.16	78.45	41686
2014-03-04	79.60	81.75	79.29	81.23	110798
2014-03-05	81.05	81.92	80.70	81.60	50826
2014-03-06	81.56	82.00	80.17	80.58	47498
2014-03-07	81.09	82.65	80.86	82.02	66302
2014-03-10	82.14	82.84	81.18	81.50	66838
2014-03-11	81.61	81.83	79.72	80.46	51193
2014-03-12	80.28	80.28	78.80	79.42	74422
2014-03-13	79.65	79.79	78.97	79.00	53730
2014-03-14	78.78	80.22	78.54	79.33	75575
2014-03-17	79.61	80.14	78.89	78.92	67307
2014-03-18	78.99	79.57	78.96	79.28	70631
2014-03-19	79.04	79.55	78.12	78.90	40650
2014-03-20	78.63	79.09	78.53	78.67	43075
2014-03-21	78.60	79.39	77.59	77.60	141145
2014-03-24	77.87	78.05	74.95	75.18	99261
2014-03-25	75.47	75.47	73.34	74.19	78928
2014-03-26	74.88	75.47	72.76	73.12	76274
2014-03-27	72.82	74.26	72.07	73.90	134581
2014-03-28	73.56	78.41	73.04	76.28	162526
2014-03-31	76.44	79.55	76.33	78.20	158806
2014-04-01	78.47	78.47	76.02	76.80	102546
2014-04-02	77.01	77.86	75.96	77.72	80914
2014-04-03	77.62	77.97	75.81	76.33	58744
2014-04-04	76.75	76.99	74.04	74.38	72135
2014-04-07	74.00	74.00	72.05	72.73	88314
2014-04-08	72.81	74.46	72.12	73.49	155639
2014-04-09	73.64	73.64	72.22	72.57	76204
2014-04-10	72.50	72.87	69.84	69.92	75573
2014-04-11	69.08	69.85	68.23	68.97	93961
2014-04-14	69.90	70.06	67.99	68.51	66838
2014-04-15	68.65	69.96	66.58	68.31	96992
2014-04-16	68.55	69.87	68.24	69.68	48743
2014-04-17	69.67	70.20	68.94	69.38	45311
2014-04-21	69.32	69.32	67.75	68.07	40403
2014-04-22	68.09	69.95	67.80	69.50	52596
2014-04-23	69.57	70.07	69.13	69.23	78489
2014-04-24	69.63	69.91	67.85	68.37	99344
2014-04-25	68.06	68.69	65.44	66.19	108087
2014-04-28	66.27	67.67	64.42	65.72	83791
2014-04-29	65.97	66.50	65.39	65.64	36316
2014-04-30	65.57	66.05	64.17	66.01	58022
2014-05-01	66.21	66.83	65.41	66.65	84436
2014-05-02	66.80	67.30	65.50	65.74	50613
2014-05-05	65.15	66.02	64.26	65.28	61895
2014-05-06	64.84	65.61	63.08	63.59	57752
2014-05-07	63.70	63.89	61.69	63.26	69089
2014-05-08	63.36	65.01	62.29	62.41	68425
2014-05-09	62.14	63.96	61.25	63.32	94972
2014-05-12	62.80	64.79	62.78	63.81	123467
2014-05-13	64.13	64.28	63.16	63.56	99892
2014-05-14	63.22	63.22	61.84	62.32	83030
2014-05-15	61.88	62.45	60.69	62.01	52852
2014-05-16	62.03	63.09	62.03	63.03	33840
2014-05-19	63.01	63.99	63.01	63.59	46118
2014-05-20	63.55	63.55	61.91	63.08	86685
2014-05-21	63.53	64.08	62.72	63.12	56331
2014-05-22	63.11	64.21	63.11	63.85	66416
2014-05-23	64.13	64.98	63.90	64.28	37167
2014-05-27	64.52	66.33	64.52	65.99	58146
2014-05-28	65.69	66.07	65.06	65.29	59800
2014-05-29	65.61	65.63	64.38	64.66	31787
2014-05-30	64.87	65.30	63.64	63.93	104627
2014-06-02	64.15	65.26	62.98	64.60	99490
2014-06-03	64.56	64.81	63.53	64.50	96455
2014-06-04	64.20	66.76	63.33	66.27	108490
2014-06-05	66.08	66.64	65.00	65.49	177647
2014-06-06	65.85	65.90	64.77	64.96	132389
2014-06-09	66.44	68.84	66.44	68.75	288788
2014-06-10	68.75	72.63	68.24	72.47	381737
2014-06-11	70.80	71.44	68.15	69.66	370360
2014-06-12	69.39	70.27	68.60	69.21	125472
2014-06-13	69.65	70.04	69.00	69.53	99716
2014-06-16	69.67	70.10	69.11	70.02	107858
2014-06-17	70.00	70.35	69.32	69.76	170098
2014-06-18	70.05	70.16	68.79	69.02	88019
2014-06-19	69.21	69.42	68.21	68.34	46515
2014-06-20	68.72	69.18	68.21	68.23	118051
2014-06-23	68.00	68.54	67.39	67.72	62359
2014-06-24	67.63	69.22	67.29	67.53	118491
2014-06-25	67.33	67.82	66.51	67.32	96240
2014-06-26	67.02	68.62	66.65	68.43	120022
2014-06-27	67.93	68.75	67.86	67.98	164413
2014-06-30	67.90	69.21	66.60	66.67	164315
2014-07-01	66.95	68.76	66.95	67.95	100922
2014-07-02	68.08	68.54	67.77	67.95	50159
2014-07-03	68.10	68.86	67.43	68.40	42958
2014-07-07	67.91	68.56	67.15	67.28	74722
2014-07-08	67.30	67.37	65.82	66.71	122150
2014-07-09	66.98	67.70	66.63	67.05	61685
2014-07-10	65.93	66.91	65.00	65.88	74894
2014-07-11	66.03	66.03	65.09	65.40	57561
2014-07-14	66.04	66.28	65.35	65.62	37942
2014-07-15	65.45	65.45	63.87	63.91	94976
2014-07-16	64.08	64.08	63.05	63.28	65272
2014-07-17	62.82	63.17	62.15	62.18	69269
2014-07-18	62.02	62.68	61.79	62.40	102714
2014-07-21	62.11	62.50	61.04	61.98	126480
2014-07-22	62.36	63.03	62.35	62.63	72468
2014-07-23	62.98	63.30	62.59	62.79	30465
2014-07-24	63.12	63.96	62.88	63.16	44274
2014-07-25	62.68	63.04	61.44	61.78	43408
2014-07-28	61.78	61.78	60.39	61.25	48475
2014-07-29	61.40	61.98	61.07	61.18	30444
2014-07-30	61.67	61.71	60.88	60.98	30546
2014-07-31	60.36	60.53	59.04	59.57	66698
2014-08-01	59.71	59.97	58.53	59.39	63942
2014-08-04	59.45	60.29	58.21	60.15	83459
2014-08-05	60.04	61.23	59.70	60.86	45888
2014-08-06	60.57	62.10	60.57	61.93	67292
2014-08-07	62.41	62.44	61.30	61.77	47113
2014-08-08	61.83	63.43	61.83	62.75	91523
2014-08-11	63.00	64.01	62.88	63.03	43724
2014-08-12	62.87	63.29	61.40	62.02	40225
2014-08-13	62.06	62.42	61.39	61.73	63512
2014-08-14	61.83	62.26	61.08	61.71	29253
2014-08-15	62.38	62.50	60.36	61.07	75374
2014-08-18	61.73	62.31	61.54	62.28	105764
2014-08-19	62.44	62.99	62.44	62.78	34079
2014-08-20	62.54	62.81	61.12	61.46	62489
2014-08-21	61.40	61.67	60.36	61.43	60605
2014-08-22	61.51	62.06	60.93	61.77	67175
2014-08-25	62.08	62.15	61.33	61.98	75716
2014-08-26	62.06	62.10	61.44	61.55	64162
2014-08-27	62.01	62.47	61.14	62.07	130018
2014-08-28	61.53	61.85	60.75	61.05	43532
2014-08-29	61.03	61.48	60.46	61.33	99578
2014-09-02	61.64	62.06	60.94	61.93	98040
2014-09-03	62.38	62.70	61.91	62.21	121283
2014-09-04	62.53	63.13	61.95	62.09	82588
2014-09-05	61.80	62.21	60.68	61.43	70626
2014-09-08	61.47	62.56	61.36	62.25	45111
2014-09-09	62.34	63.01	61.28	61.87	114833
2014-09-10	62.15	64.59	60.63	64.21	241408
2014-09-11	63.96	65.42	63.70	65.12	147265
2014-09-12	65.23	65.51	64.56	65.26	99855
2014-09-15	65.25	65.57	64.31	65.44	97300
2014-09-16	65.30	65.61	64.79	65.14	77175
2014-09-17	65.34	65.63	64.70	65.27	75259
2014-09-18	65.55	66.06	65.35	66.01	72945
2014-09-19	66.18	66.18	64.06	64.54	115717
2014-09-22	64.40	64.40	63.01	63.99	76582
2014-09-23	63.81	64.44	63.81	64.16	75874
2014-09-24	64.21	64.33	63.71	64.17	53493
2014-09-25	63.93	63.93	62.14	62.38	63169
2014-09-26	62.42	62.96	61.96	62.73	61291
2014-09-29	61.85	63.07	61.85	62.99	64305
2014-09-30	62.86	63.06	60.98	60.99	118101
2014-10-01	60.76	60.76	59.31	59.86	146513
2014-10-02	59.75	61.38	59.75	61.16	85801
2014-10-03	61.85	63.04	61.55	62.33	81459
2014-10-06	62.43	62.43	61.40	61.73	38203
2014-10-07	61.24	61.33	59.71	60.08	148800
2014-10-08	59.92	61.48	59.68	61.42	85942
2014-10-09	61.21	61.70	59.89	59.94	115265
2014-10-10	59.59	60.53	59.59	59.78	101944
2014-10-13	59.63	60.62	58.98	59.44	83398
2014-10-14	59.89	60.96	59.51	60.20	62099
2014-10-15	59.40	60.20	58.57	59.08	120471
2014-10-16	58.29	60.15	58.29	59.75	102686
2014-10-17	60.16	60.95	58.32	58.52	92816
2014-10-20	58.11	58.95	58.11	58.86	38185
2014-10-21	59.25	60.17	58.96	60.00	91766
2014-10-22	60.00	61.71	59.90	60.78	85290
2014-10-23	61.09	61.95	60.81	61.13	70425
2014-10-24	61.30	61.72	60.64	60.92	35179
2014-10-27	60.85	60.85	59.61	60.73	46683
2014-10-28	60.93	61.50	60.65	61.21	118361
2014-10-29	60.28	61.90	60.28	61.10	134203
2014-10-30	60.81	61.54	60.80	61.14	122570
2014-10-31	62.44	62.44	60.88	61.25	107119
2014-11-03	61.21	62.30	61.01	62.11	99250
2014-11-04	61.99	62.11	61.21	61.81	45472
2014-11-05	62.43	62.77	61.92	62.59	40000
2014-11-06	62.42	64.27	62.42	64.17	70819
2014-11-07	63.96	64.97	63.77	64.85	96507
2014-11-10	64.73	65.75	64.73	65.66	111466
2014-11-11	65.81	66.22	65.25	65.43	70680
2014-11-12	65.27	66.85	65.27	66.71	49409
2014-11-13	66.88	67.13	66.37	67.13	9182
2014-11-14	65.75	65.97	65.31	65.50	33463
2014-11-17	65.20	65.81	65.01	65.36	49522
2014-11-18	65.48	66.10	65.35	65.41	49509
2014-11-19	65.40	66.32	65.27	65.88	62491
2014-11-20	65.45	66.43	65.30	65.73	73541
2014-11-21	66.35	67.08	65.18	65.30	44898
2014-11-24	65.27	66.01	65.18	65.74	46359
2014-11-25	66.20	66.20	65.22	65.67	34587
2014-11-26	65.39	66.12	65.02	65.55	48158
2014-11-28	65.50	66.94	65.01	66.23	32172
2014-12-01	65.80	66.25	64.94	65.05	84553
2014-12-02	64.99	65.43	64.53	64.74	45192
2014-12-03	65.16	66.06	64.58	65.43	75078
2014-12-04	65.19	65.60	63.33	63.90	123983
2014-12-05	63.84	64.60	63.46	64.27	35649
2014-12-08	64.01	64.61	62.35	62.61	49751
2014-12-09	61.79	63.00	61.79	62.58	57875
2014-12-10	62.59	62.97	61.15	61.27	73187
2014-12-11	59.05	59.05	56.12	56.77	528289
2014-12-12	56.47	56.48	55.01	56.01	225086
2014-12-15	56.58	56.58	53.74	53.94	128713
2014-12-16	53.98	54.80	52.92	53.47	152273
2014-12-17	53.56	54.96	53.00	54.23	216986
2014-12-18	54.52	55.05	53.99	54.03	266657
2014-12-19	54.00	54.00	52.67	53.38	175176
2014-12-22	53.64	54.80	53.64	54.75	76747
2014-12-23	55.29	56.02	54.96	55.29	105413
2014-12-24	55.11	55.49	54.33	54.37	27599
2014-12-26	54.59	54.99	54.24	54.74	39773
2014-12-29	54.65	56.01	54.46	55.78	102788
2014-12-30	55.83	56.31	55.30	55.43	73587
2014-12-31	55.61	56.42	55.03	55.21	76077
2015-01-02	55.31	55.90	53.06	54.05	99995
2015-01-05	53.85	53.85	52.18	52.46	112903
2015-01-06	52.39	52.39	50.13	50.26	114411
2015-01-07	50.73	51.95	50.30	51.28	119699
2015-01-08	51.93	54.95	51.77	54.69	286485
2015-01-09	54.75	54.75	53.55	54.24	111803
2015-01-12	53.94	56.88	53.57	56.71	252463
2015-01-13	57.07	57.85	54.78	55.59	142058
2015-01-14	55.03	55.71	54.39	55.36	92846
2015-01-15	55.47	55.59	53.47	54.22	135359
2015-01-16	54.05	55.92	54.05	55.74	155179
2015-01-20	55.89	55.90	54.82	55.19	175294
2015-01-21	55.16	56.33	55.14	56.11	125982
2015-01-22	56.41	58.08	55.87	58.03	160830
2015-01-23	58.20	58.92	56.52	56.72	132924
2015-01-26	56.58	57.47	55.75	57.38	205816
2015-01-27	56.94	58.76	56.71	58.42	99557
2015-01-28	58.86	59.24	58.00	58.29	115507
2015-01-29	58.53	59.00	57.71	58.71	101266
2015-01-30	58.09	58.45	55.83	55.94	101783
2015-02-02	56.22	56.80	55.36	56.70	84909
2015-02-03	57.23	57.87	57.08	57.72	85810
2015-02-04	57.34	57.73	56.22	56.33	64599
2015-02-05	56.67	57.33	56.30	57.14	56670
2015-02-06	57.09	57.26	56.13	56.25	145019
2015-02-09	55.99	56.24	55.17	55.34	171970
2015-02-10	55.86	56.33	54.87	54.98	119813
2015-02-11	55.03	55.14	54.72	54.84	145312
2015-02-12	55.18	55.44	54.54	54.62	166821
2015-02-13	54.60	54.93	53.69	53.69	157031
2015-02-17	53.56	53.80	53.04	53.04	106458
2015-02-18	52.75	53.19	52.24	52.37	128620
2015-02-19	52.48	53.00	52.00	52.52	247855
2015-02-20	52.66	54.38	52.22	54.31	410889
2015-02-23	54.00	54.47	53.79	54.17	59958
2015-02-24	54.27	54.98	54.07	54.32	59726
2015-02-25	54.24	55.04	54.14	54.57	57200
2015-02-26	54.50	54.67	54.19	54.46	48355
2015-02-27	54.53	55.66	54.40	55.03	83198
2015-03-02	54.85	56.40	54.72	55.54	55656
2015-03-03	55.26	55.26	54.24	54.78	37843
2015-03-04	54.53	54.87	54.00	54.31	32644
2015-03-05	55.38	55.38	53.67	54.53	46318
2015-03-06	54.07	54.27	52.69	52.71	51336
2015-03-09	53.03	53.33	51.73	51.99	52414
2015-03-10	51.58	52.56	51.13	52.44	82351
2015-03-11	52.47	53.44	51.80	53.38	106898
2015-03-12	53.64	57.09	53.64	56.41	171014
2015-03-13	56.01	56.62	54.53	56.15	108981
2015-03-16	56.24	56.44	55.64	56.14	68809
2015-03-17	55.83	56.64	55.52	56.52	65295
2015-03-18	56.17	58.29	55.23	57.70	97285
2015-03-19	57.56	58.70	56.90	58.46	138791
2015-03-20	58.75	59.35	58.04	58.38	140197
2015-03-23	58.33	59.49	58.18	59.31	137993
2015-03-24	59.11	59.70	58.55	59.01	215575
2015-03-25	59.37	59.37	57.50	57.58	152088
2015-03-26	57.68	60.66	57.17	59.51	207490
2015-03-27	68.89	73.95	67.97	70.80	1118240
2015-03-30	71.50	73.14	71.50	72.16	289257
2015-03-31	72.27	76.30	71.76	75.45	416103
2015-04-01	75.05	75.17	73.34	74.23	395522
2015-04-02	74.45	75.66	74.06	74.34	353021
2015-04-06	74.40	76.79	74.03	75.65	206552
2015-04-07	75.92	75.93	75.08	75.50	142059
2015-04-08	75.59	77.42	75.59	77.33	224081
2015-04-09	77.34	77.34	73.46	74.60	225918
2015-04-10	74.81	75.58	74.49	75.37	186926
2015-04-13	75.74	76.01	74.22	74.58	184403
2015-04-14	74.39	74.95	72.90	73.78	234443
2015-04-15	73.60	74.89	72.87	72.94	157196
2015-04-16	72.54	74.25	72.42	73.69	163893
2015-04-17	73.03	73.50	72.03	73.04	199204
2015-04-20	75.82	80.19	74.25	77.93	975274
2015-04-21	78.03	80.00	77.10	79.95	456553
2015-04-22	80.00	80.00	78.23	79.42	271200
2015-04-23	79.31	80.36	79.00	80.10	332264
2015-04-24	80.19	80.93	78.50	79.94	213747
2015-04-27	80.31	80.32	78.70	79.09	322401
2015-04-28	79.09	80.10	78.35	79.24	187718
2015-04-29	78.81	79.99	77.66	79.33	162945
2015-04-30	79.00	79.75	78.49	79.45	198779
2015-05-01	79.89	79.92	77.66	78.11	140166
2015-05-04	78.00	78.86	76.56	77.29	153045
2015-05-05	77.52	78.67	76.57	76.89	133893
2015-05-06	76.84	77.40	75.61	76.77	93692
2015-05-07	76.86	77.35	76.27	76.65	108464
2015-05-08	77.31	78.02	76.05	76.30	109828
2015-05-11	75.96	77.63	75.90	76.42	93860
2015-05-12	76.09	76.60	75.00	75.95	63649
2015-05-13	76.03	76.03	74.60	75.29	121650
2015-05-14	76.02	77.70	74.54	76.34	110292
2015-05-15	76.44	76.86	75.95	76.34	64692
2015-05-18	76.20	76.65	75.82	76.62	97700
2015-05-19	76.41	77.35	76.41	77.19	55213
2015-05-20	77.51	79.60	77.07	78.72	141360
2015-05-21	78.78	79.01	77.21	77.65	76419
2015-05-22	77.59	77.86	76.69	76.98	58647
2015-05-26	76.54	76.54	73.78	73.84	110518
2015-05-27	74.06	76.51	73.36	76.22	116622
2015-05-28	75.85	77.78	75.84	76.45	87914
2015-05-29	76.25	77.36	75.46	75.87	118107
2015-06-01	75.85	76.67	74.35	75.77	86721
2015-06-02	75.33	77.25	75.30	76.11	85839
2015-06-03	76.30	78.26	76.26	77.72	86948
2015-06-04	77.23	79.48	77.20	78.53	238849
2015-06-05	78.60	79.55	77.20	79.11	151718
2015-06-08	78.66	80.36	77.98	79.55	205557
2015-06-09	79.34	82.26	78.03	81.01	465721
2015-06-10	89.33	89.79	84.14	84.55	1127444
2015-06-11	84.88	85.99	83.58	83.88	358099
2015-06-12	83.54	84.84	83.15	83.95	147899
2015-06-15	83.18	84.94	82.24	84.32	182325
2015-06-16	84.35	86.84	84.11	86.65	280221
2015-06-17	87.03	87.31	85.95	86.36	102824
2015-06-18	86.55	89.70	86.27	87.83	172847
2015-06-19	87.94	89.65	87.53	88.68	168115
2015-06-22	89.58	90.00	88.04	88.41	151975
2015-06-23	88.34	89.29	88.08	88.50	161514
2015-06-24	88.15	88.78	86.72	87.40	120317
2015-06-25	87.88	89.78	87.20	88.90	136263
2015-06-26	88.84	90.00	88.55	89.44	157312
2015-06-29	88.79	89.34	86.55	86.78	159117
2015-06-30	87.73	88.87	86.86	87.45	165578
2015-07-01	87.92	88.58	85.50	86.13	163326
2015-07-02	86.50	86.87	84.62	86.37	207587
2015-07-06	85.96	88.63	85.21	87.08	153624
2015-07-07	86.88	88.30	86.19	87.97	225190
2015-07-08	87.58	88.65	86.56	87.70	223468
2015-07-09	88.52	88.94	84.91	85.00	192871
2015-07-10	86.14	86.48	84.96	86.25	129782
2015-07-13	86.90	88.47	86.29	87.58	150641
2015-07-14	87.38	87.38	85.81	86.17	161514
2015-07-15	85.55	85.81	83.60	84.03	257023
2015-07-16	84.54	85.14	83.60	84.25	181964
2015-07-17	83.99	84.39	82.79	84.22	161482
2015-07-20	83.96	85.01	83.49	84.13	226973
2015-07-21	84.00	84.99	83.60	84.55	108512
2015-07-22	84.67	85.62	84.10	85.20	103856
2015-07-23	84.93	85.52	83.57	83.92	117161
2015-07-24	83.74	84.13	82.88	83.63	106435
2015-07-27	83.66	84.28	82.44	83.57	140587
2015-07-28	84.01	84.72	82.45	84.37	229827
2015-07-29	84.72	84.77	83.40	84.53	140070
2015-07-30	84.08	84.63	83.77	84.09	158469
2015-07-31	84.36	84.60	83.08	83.93	159404
2015-08-03	83.68	83.94	80.05	80.23	117097
2015-08-04	80.41	82.71	80.00	81.88	133939
2015-08-05	82.06	85.08	82.06	84.54	102459
2015-08-06	84.30	84.92	82.98	84.36	124232
2015-08-07	84.01	85.64	83.68	85.32	79171
2015-08-10	85.80	87.14	85.30	86.02	93807
2015-08-11	85.35	86.86	84.79	86.48	128427
2015-08-12	85.77	85.77	83.61	85.09	134493
2015-08-13	85.21	85.88	84.26	84.56	99157
2015-08-14	84.45	87.79	84.28	87.55	162210
2015-08-17	87.53	90.40	86.23	90.40	207336
2015-08-18	90.67	91.24	88.32	88.53	162029
2015-08-19	87.71	88.63	86.65	87.47	127043
2015-08-20	86.86	86.86	85.07	85.18	65314
2015-08-21	83.86	84.08	81.56	82.42	127890
2015-08-24	78.99	82.61	78.00	81.00	146513
2015-08-25	82.68	84.26	79.86	79.94	207281
2015-08-26	80.97	81.76	79.02	80.50	174743
2015-08-27	80.91	83.73	80.60	82.49	181061
2015-08-28	81.83	82.92	80.76	81.52	205290
2015-08-31	81.04	84.61	80.84	84.16	153414
2015-09-01	83.01	84.25	81.41	81.57	257576
2015-09-02	81.50	84.57	81.50	83.56	285506
2015-09-03	83.76	83.81	78.54	78.95	567881
2015-09-04	78.74	83.61	78.02	82.64	367166
2015-09-08	83.38	85.15	83.00	84.92	193504
2015-09-09	85.58	85.92	81.46	81.63	217829
2015-09-10	81.71	82.93	80.07	80.47	128403
2015-09-11	80.14	81.39	79.90	81.11	111523
2015-09-14	80.91	81.57	78.90	79.05	105619
2015-09-15	79.08	80.00	78.68	79.93	169904
2015-09-16	79.81	82.71	79.80	82.39	153369
2015-09-17	81.80	83.16	81.71	82.26	130821
2015-09-18	81.67	82.80	79.31	79.62	161078
2015-09-21	80.21	82.44	79.88	80.78	78255
2015-09-22	79.94	80.86	78.45	78.77	147812
2015-09-23	79.08	79.40	77.00	77.35	149907
2015-09-24	76.81	77.00	75.56	76.18	152271
2015-09-25	76.53	76.85	74.92	75.25	141351
2015-09-28	74.89	74.89	71.13	71.82	195822
2015-09-29	71.95	73.78	70.58	73.13	201619
2015-09-30	73.80	74.49	72.61	73.88	168612
2015-10-01	73.78	74.00	72.12	73.93	197803
2015-10-02	73.29	74.99	72.06	74.94	122612
2015-10-05	75.44	77.08	75.16	76.99	209613
2015-10-06	76.91	77.14	72.90	73.29	132780
2015-10-07	73.34	75.24	72.16	73.90	215429
2015-10-08	73.57	75.31	73.29	74.81	186612
2015-10-09	74.74	74.74	73.03	74.20	151569
2015-10-12	74.47	75.00	73.44	74.13	126986
2015-10-13	73.85	75.15	73.10	73.42	87070
2015-10-14	73.34	73.97	72.33	72.94	128367
2015-10-15	73.09	73.80	72.06	73.38	139961
2015-10-16	73.76	74.98	72.88	74.58	143461
2015-10-19	74.40	76.26	73.75	75.66	187534
2015-10-20	75.71	76.84	74.18	75.44	181850
2015-10-21	75.78	76.55	73.53	73.77	146810
2015-10-22	74.33	74.90	72.57	73.51	89973
2015-10-23	73.59	73.81	67.62	68.97	164285
2015-10-26	70.03	72.81	69.64	71.01	268087
2015-10-27	70.78	71.39	69.58	70.12	114202
2015-10-28	70.34	72.98	70.01	72.67	98692
2015-10-29	72.50	73.26	72.17	72.29	81490
2015-10-30	72.12	73.13	71.92	72.82	91685
2015-11-02	72.92	73.89	71.51	73.79	87485
2015-11-03	73.77	74.72	72.34	72.74	133739
2015-11-04	72.86	73.28	71.09	71.73	144164
2015-11-05	71.91	73.79	71.16	73.43	108244
2015-11-06	72.98	73.43	71.08	71.76	72246
2015-11-09	71.41	71.41	68.07	68.12	119822
2015-11-10	67.86	68.34	66.27	67.96	228243
2015-11-11	67.77	67.77	65.83	66.36	108684
2015-11-12	66.01	67.19	65.60	67.02	90287
2015-11-13	66.02	66.12	60.37	61.04	303531
2015-11-16	60.99	63.66	60.95	63.58	236659
2015-11-17	63.41	63.41	61.18	61.86	152242
2015-11-18	62.20	65.29	61.95	65.20	127549
2015-11-19	64.90	67.75	64.61	66.58	155595
2015-11-20	67.28	69.08	67.27	68.98	111732
2015-11-23	69.12	69.27	68.04	68.35	89404
2015-11-24	68.01	69.51	67.39	68.89	91116
2015-11-25	69.11	69.69	68.46	68.92	115933
2015-11-27	69.00	69.16	67.95	68.56	44675
2015-11-30	68.45	68.45	66.79	67.94	88749
2015-12-01	68.26	68.54	67.59	67.93	89156
2015-12-02	67.90	69.80	67.79	69.00	156972
2015-12-03	70.22	70.22	67.58	68.49	178305
2015-12-04	68.81	70.61	68.01	70.34	174658
2015-12-07	70.18	70.18	68.48	69.60	135859
2015-12-08	69.38	70.03	68.50	68.85	169132
2015-12-09	67.95	67.95	60.03	63.05	673651
2015-12-10	62.75	62.84	61.33	62.02	186197
2015-12-11	60.92	61.76	60.56	60.88	169696
2015-12-14	60.84	64.68	60.65	63.77	321054
2015-12-15	63.96	64.49	62.46	63.29	151981
2015-12-16	63.81	65.56	63.72	65.10	116466
2015-12-17	65.20	65.40	63.00	63.74	127661
2015-12-18	63.31	63.31	60.96	61.31	197586
2015-12-21	61.49	62.49	61.07	62.47	99794
2015-12-22	62.68	63.22	61.06	63.14	96252
2015-12-23	63.74	65.00	62.94	64.91	103206
2015-12-24	65.03	65.31	63.72	63.98	69264
2015-12-28	63.76	64.59	63.16	64.20	96428
2015-12-29	64.85	65.34	64.12	65.30	90459
2015-12-30	65.18	65.44	64.57	64.87	106936
2015-12-31	64.68	65.17	63.79	63.82	179883
2016-01-04	62.23	62.98	61.53	62.07	217943
2016-01-05	62.51	62.98	60.71	61.09	138441
2016-01-06	60.25	60.97	59.10	60.34	156208
2016-01-07	59.23	61.00	58.56	59.08	174957
2016-01-08	59.47	59.94	55.13	56.60	190130
2016-01-11	56.71	57.46	54.79	55.91	140333
2016-01-12	57.25	60.66	57.25	60.00	181259
2016-01-13	60.02	61.95	59.48	60.09	220682
2016-01-14	60.18	61.28	58.80	60.59	184898
2016-01-15	59.18	61.45	58.71	60.45	194531
2016-01-19	61.08	61.52	58.25	59.50	167793
2016-01-20	58.66	61.38	57.40	60.60	114854
2016-01-21	60.97	62.00	60.00	60.80	130759
2016-01-22	61.57	62.65	60.95	61.49	184093
2016-01-25	61.25	62.37	60.74	62.02	87989
2016-01-26	62.35	64.30	61.90	64.10	112910
2016-01-27	63.78	65.91	62.76	65.00	176902
2016-01-28	66.01	67.37	65.29	67.35	174810
2016-01-29	67.43	69.86	67.04	69.86	208225
2016-02-01	69.19	69.42	68.50	68.76	207338
2016-02-02	68.83	69.75	68.06	68.57	170003
2016-02-03	69.10	69.62	67.31	69.41	195723
2016-02-04	68.67	69.36	67.68	68.03	140103
2016-02-05	67.56	68.89	66.53	66.90	151878
2016-02-08	66.00	66.30	64.25	65.77	128737
2016-02-09	65.25	66.55	62.84	63.88	109190
2016-02-10	64.52	64.95	62.55	62.83	134953
2016-02-11	62.18	62.78	60.55	62.26	139463
2016-02-12	62.60	64.43	61.91	63.50	158487
2016-02-16	64.46	66.49	63.77	66.15	144498
2016-02-17	67.56	70.23	67.50	69.23	154295
2016-02-18	69.25	71.40	68.51	69.80	158238
2016-02-19	69.03	70.61	68.54	70.00	223781
2016-02-22	70.90	71.58	69.68	70.74	125972
2016-02-23	70.61	71.94	69.63	69.92	111472
2016-02-24	69.58	71.26	69.13	70.98	85235
2016-02-25	71.25	72.32	70.65	72.21	83829
2016-02-26	72.58	72.61	71.07	71.97	106431
2016-02-29	72.13	73.03	71.53	72.63	106951
2016-03-01	73.10	74.11	71.79	74.10	154766
2016-03-02	73.94	76.49	73.62	76.38	137703
2016-03-03	76.06	77.99	76.06	77.42	117409
2016-03-04	77.42	77.82	76.02	76.21	199136
2016-03-07	76.03	76.75	74.91	76.24	113472
2016-03-08	75.52	76.81	75.10	75.42	116744
2016-03-09	75.79	76.32	74.00	74.32	110025
2016-03-10	73.91	75.44	72.71	74.40	146645
2016-03-11	75.04	76.17	74.14	76.09	114761
2016-03-14	76.36	76.80	75.55	75.55	65589
2016-03-15	76.11	76.53	74.74	75.33	103352
2016-03-16	74.82	76.35	74.22	76.05	103523
2016-03-17	75.87	76.00	74.42	75.11	144767
2016-03-18	75.70	77.28	75.65	76.15	195086
2016-03-21	75.95	77.44	75.73	77.00	102014
2016-03-22	77.23	77.23	74.46	74.66	139738
2016-03-23	74.04	74.43	72.40	72.58	167829
2016-03-24	70.30	70.41	66.18	67.62	413548
2016-03-28	67.80	68.48	67.49	67.60	302572
2016-03-29	67.64	68.86	67.64	68.43	196751
2016-03-30	68.90	68.90	67.63	67.89	173915
2016-03-31	67.75	68.53	66.99	67.23	157791
2016-04-01	66.74	67.31	66.15	66.36	181414
2016-04-04	66.42	66.90	63.28	63.84	178982
2016-04-05	63.30	63.60	62.17	62.85	204957
2016-04-06	62.90	63.45	62.12	62.44	186265
2016-04-07	62.16	63.13	60.94	61.35	143433
2016-04-08	61.53	61.53	59.24	59.80	125972
2016-04-11	60.10	61.21	58.28	58.67	390616
2016-04-12	58.77	60.76	58.62	60.50	178038
2016-04-13	60.38	62.00	60.38	61.74	127502
2016-04-14	61.66	62.44	61.28	61.98	147227
2016-04-15	61.75	62.45	61.42	62.28	112308
2016-04-18	62.07	62.65	61.69	62.27	56567
2016-04-19	62.13	62.57	61.45	62.01	127360
2016-04-20	63.00	65.69	62.40	64.55	386342
2016-04-21	65.10	69.18	64.24	68.93	259790
2016-04-22	69.13	69.97	68.46	68.73	174527
2016-04-25	68.78	69.84	68.33	69.48	212317
2016-04-26	69.76	70.19	68.50	69.08	178781
2016-04-27	68.88	69.23	68.13	68.39	79666
2016-04-28	68.34	69.00	66.90	67.22	92680
2016-04-29	66.96	66.96	65.47	66.42	82797
2016-05-02	66.86	67.15	65.66	66.00	346960
2016-05-03	65.37	66.60	64.48	65.42	118067
2016-05-04	65.16	65.51	63.89	64.15	72999
2016-05-05	64.01	64.01	62.73	62.75	107489
2016-05-06	62.46	62.90	60.32	60.91	205852
2016-05-09	60.92	62.74	60.44	62.16	160535
2016-05-10	62.24	62.78	61.80	62.33	146249
2016-05-11	61.75	61.75	57.51	59.91	181969
2016-05-12	60.22	60.98	59.49	60.82	302519
2016-05-13	60.72	61.65	60.02	60.05	126313
2016-05-16	59.49	60.42	59.22	59.84	136510
2016-05-17	59.77	60.36	59.08	59.75	252392
2016-05-18	59.32	59.75	58.41	59.29	127094
2016-05-19	59.19	60.86	58.86	60.82	182680
2016-05-20	60.88	61.31	60.06	60.95	184505
2016-05-23	61.00	62.00	60.46	60.55	125652
2016-05-24	60.72	62.95	60.62	62.81	181001
2016-05-25	62.66	63.15	62.03	62.62	117982
2016-05-26	62.84	63.20	62.27	62.57	69985
2016-05-27	62.41	64.15	62.41	64.05	88010
2016-05-31	64.42	64.78	63.23	63.37	92218
2016-06-01	62.94	65.11	62.94	64.34	205166
2016-06-02	64.29	65.24	64.01	64.56	139466
2016-06-03	64.65	64.65	63.68	64.13	178237
2016-06-06	64.10	66.06	63.72	65.44	147766
2016-06-07	65.17	65.42	64.45	65.13	177765
2016-06-08	60.02	65.15	58.64	64.50	893299
2016-06-09	64.17	64.28	61.20	61.76	427473
2016-06-10	60.99	61.04	58.92	59.41	339064
2016-06-13	59.10	59.50	57.82	58.11	253473
2016-06-14	57.83	58.37	56.86	57.17	227109
2016-06-15	57.22	59.29	57.20	58.72	361921
2016-06-16	58.48	59.13	58.00	58.28	165758
2016-06-17	58.22	59.32	57.58	58.82	194644
2016-06-20	59.66	60.39	58.98	58.99	150690
2016-06-21	59.12	59.46	57.78	58.16	97746
2016-06-22	58.51	58.51	57.85	58.03	159677
2016-06-23	58.69	59.05	58.04	59.03	120458
2016-06-24	56.71	57.63	55.88	55.94	249466
2016-06-27	55.62	55.62	52.54	53.67	281047
2016-06-28	53.70	55.21	53.54	54.15	210241
2016-06-29	54.98	56.00	54.62	55.47	172807
2016-06-30	55.79	56.66	55.09	56.62	118902
2016-07-01	56.71	58.04	56.71	57.07	104038
2016-07-05	56.68	56.73	55.19	55.65	87114
2016-07-06	55.54	57.02	55.29	56.79	102585
2016-07-07	56.65	57.58	56.44	57.48	126371
2016-07-08	58.10	59.29	57.41	57.53	345542
2016-07-11	57.93	59.00	57.72	58.93	154902
2016-07-12	59.09	60.58	59.01	59.86	92961
2016-07-13	60.31	60.31	59.09	59.60	91482
2016-07-14	60.00	60.58	59.09	60.12	118100
2016-07-15	60.48	60.48	59.36	60.21	86420
2016-07-18	60.14	60.95	59.56	60.49	94108
2016-07-19	60.49	60.49	59.06	60.11	131933
2016-07-20	60.11	60.39	59.54	59.59	112668
2016-07-21	59.73	59.93	58.12	58.36	72574
2016-07-22	58.30	58.30	56.80	57.66	98423
2016-07-25	57.51	57.93	56.94	57.54	130468
2016-07-26	57.46	58.17	57.25	57.73	240507
2016-07-27	57.87	58.04	56.79	57.14	125073
2016-07-28	56.88	57.56	56.43	56.95	256762
2016-07-29	57.01	57.27	56.47	57.18	161080
2016-08-01	57.18	58.24	56.14	57.51	124255
2016-08-02	57.35	57.43	55.96	56.28	179124
2016-08-03	55.90	57.01	55.14	55.96	127654
2016-08-04	56.02	56.69	55.68	55.90	94565
2016-08-05	56.34	58.13	56.01	57.73	107158
2016-08-08	57.81	58.59	56.49	56.71	80965
2016-08-09	56.45	56.66	55.80	56.09	71339
2016-08-10	56.30	57.49	55.74	55.95	93528
2016-08-11	56.25	58.99	56.25	58.50	198311
2016-08-12	58.61	59.63	58.29	58.92	64606
2016-08-15	58.93	60.99	58.93	60.97	88016
2016-08-16	60.78	62.30	60.78	61.42	129148
2016-08-17	61.17	61.28	60.57	61.13	118101
2016-08-18	61.20	64.32	61.20	62.74	180849
2016-08-19	62.74	63.70	61.84	63.49	84544
2016-08-22	63.45	63.52	62.73	63.31	47700
2016-08-23	63.42	63.92	63.42	63.61	130334
2016-08-24	63.33	63.76	62.30	63.42	106682
2016-08-25	63.06	64.07	62.81	64.04	90203
2016-08-26	63.80	64.77	62.93	63.41	110479
2016-08-29	63.86	64.84	63.32	64.41	212372
2016-08-30	64.50	65.25	62.50	63.69	465231
2016-08-31	63.99	64.38	61.48	62.41	401774
2016-09-01	67.85	72.45	67.85	72.43	1275258
2016-09-02	72.61	74.00	70.03	71.18	393447
2016-09-06	71.51	71.51	70.09	70.63	196224
2016-09-07	70.81	71.68	69.80	71.39	206474
2016-09-08	71.18	71.18	70.05	70.87	274985
2016-09-09	70.37	71.41	69.23	69.49	235551
2016-09-12	69.12	70.73	68.18	70.66	296001
2016-09-13	70.10	70.70	68.49	69.07	183272
2016-09-14	68.88	69.49	67.55	68.05	201598
2016-09-15	67.72	69.75	67.49	69.66	207336
2016-09-16	69.53	69.70	68.51	68.63	140609
2016-09-19	69.01	69.60	68.00	69.03	123431
2016-09-20	69.35	69.78	68.14	68.25	102530
2016-09-21	68.46	69.20	67.92	68.98	93842
2016-09-22	69.33	69.75	68.00	68.60	122590
2016-09-23	71.04	71.41	69.04	69.63	610004
2016-09-26	69.13	69.89	67.26	67.34	215407
2016-09-27	67.60	68.18	66.69	68.01	89215
2016-09-28	67.81	68.25	66.60	67.13	124184
2016-09-29	68.18	68.83	67.24	67.53	171889
2016-09-30	68.00	68.84	67.64	67.70	97458
2016-10-03	67.60	68.48	66.61	66.80	144380
2016-10-04	66.99	67.46	66.16	67.22	146930
2016-10-05	67.70	68.01	67.21	67.60	215663
2016-10-06	67.50	67.50	64.99	66.09	217939
2016-10-07	66.47	67.24	65.69	66.13	118190
2016-10-10	66.50	67.33	65.85	67.09	148684
2016-10-11	66.91	68.00	66.74	66.75	120891
2016-10-12	66.88	68.00	66.56	67.14	97413
2016-10-13	66.67	66.78	65.50	66.06	199403
2016-10-14	66.53	67.19	66.40	66.99	145579
2016-10-17	66.77	66.87	65.16	65.17	88040
2016-10-18	65.81	65.99	65.15	65.18	69316
2016-10-19	64.91	64.91	61.91	63.10	417628
2016-10-20	62.81	63.45	62.41	63.25	253388
2016-10-21	62.44	62.83	61.75	62.06	99033
2016-10-24	62.19	63.05	62.18	62.82	117262
2016-10-25	62.18	62.58	61.84	62.34	136434
2016-10-26	62.20	63.08	61.38	61.59	123291
2016-10-27	61.68	62.41	61.10	62.37	138092
2016-10-28	62.15	63.09	61.39	62.78	116617
2016-10-31	62.66	62.93	62.03	62.72	95838
2016-11-01	62.66	64.78	62.66	62.86	159306
2016-11-02	62.61	62.85	61.09	61.12	114950
2016-11-03	61.57	61.95	60.62	60.75	80993
2016-11-04	61.13	62.80	60.28	61.37	82850
2016-11-07	62.51	62.52	61.40	62.33	107367
2016-11-08	62.32	63.51	61.71	63.15	109537
2016-11-09	62.24	65.16	60.85	64.77	124050
2016-11-10	65.45	67.04	64.78	66.60	126701
2016-11-11	66.34	70.03	66.14	69.94	174530
2016-11-14	70.84	73.14	70.79	71.73	167530
2016-11-15	74.59	74.75	72.17	72.98	167604
2016-11-16	72.80	72.95	71.03	71.96	122685
2016-11-17	72.01	72.90	71.17	72.66	145195
2016-11-18	72.39	73.81	71.47	73.80	224750
2016-11-21	73.68	74.91	73.27	74.66	125596
2016-11-22	74.74	75.79	74.00	75.69	99721
2016-11-23	75.50	75.71	74.40	75.55	59998
2016-11-25	75.51	76.19	75.20	76.12	33711
2016-11-28	75.90	75.90	74.68	75.10	125545
2016-11-29	75.56	76.00	74.87	75.04	99987
2016-11-30	74.98	75.52	72.46	72.66	116580
2016-12-01	72.70	73.55	70.33	70.50	316305
2016-12-02	70.70	70.70	68.02	68.99	152645
2016-12-05	69.87	71.97	69.87	71.56	126739
2016-12-06	72.36	72.36	70.11	71.72	228485
2016-12-07	62.36	65.87	61.74	63.44	1516640
2016-12-08	64.04	64.17	61.35	62.41	569370
2016-12-09	62.74	63.15	61.95	62.74	280452
2016-12-12	62.72	62.76	61.59	61.80	210304
2016-12-13	61.77	63.06	61.45	62.61	186208
2016-12-14	63.18	63.34	61.88	61.90	133851
2016-12-15	61.97	62.24	61.15	61.54	185771
2016-12-16	61.66	61.85	60.41	61.66	286052
2016-12-19	60.54	61.17	60.41	60.67	167150
2016-12-20	60.85	62.27	60.52	62.00	101442
2016-12-21	61.79	62.52	61.50	61.75	168722
2016-12-22	61.50	61.87	60.63	60.90	272760
2016-12-23	60.99	61.89	60.76	60.97	157119
2016-12-27	61.02	62.24	61.02	61.90	240513
2016-12-28	62.01	62.17	60.92	61.28	139026
2016-12-29	61.14	61.97	60.68	60.82	111207
2016-12-30	60.84	61.04	60.00	60.13	72496
2017-01-03	60.84	62.08	59.81	60.37	137502
2017-01-04	60.08	61.68	60.08	60.75	118264
2017-01-05	60.13	60.13	58.06	59.48	190347
2017-01-06	59.59	59.60	57.86	58.13	210370
2017-01-09	58.14	58.28	56.88	57.29	201957
2017-01-10	57.59	58.29	57.01	57.89	429659
2017-01-11	58.15	58.34	56.40	56.44	169820
2017-01-12	55.97	56.50	54.44	55.03	227796
2017-01-13	55.16	55.67	54.30	54.48	160230
2017-01-17	54.52	55.66	54.33	55.24	189696
2017-01-18	55.64	55.64	52.75	54.00	197647
2017-01-19	54.17	54.85	52.89	53.09	164069
2017-01-20	53.05	53.51	51.88	52.26	190918
2017-01-23	52.38	52.63	51.81	52.36	176746
2017-01-24	52.78	54.11	52.26	53.98	286164
2017-01-25	54.23	55.51	54.23	54.96	131677
2017-01-26	54.90	55.49	54.10	54.51	157657
2017-01-27	54.47	54.47	53.42	54.07	194231
2017-01-30	53.58	54.24	52.87	53.69	97421
2017-01-31	52.84	55.05	51.98	55.02	119444
2017-02-01	55.05	55.13	54.04	54.20	141606
2017-02-02	53.60	54.00	52.80	52.94	103939
2017-02-03	52.77	53.39	51.55	53.17	105602
2017-02-06	52.96	53.88	52.46	53.50	70424
2017-02-07	53.78	53.78	51.79	52.10	92823
2017-02-08	51.83	52.73	51.35	52.43	139480
2017-02-09	52.59	54.77	52.52	53.79	180376
2017-02-10	54.20	56.48	53.85	56.29	290658
2017-02-13	56.47	56.47	55.28	55.66	108575
2017-02-14	55.50	56.31	55.50	55.86	84904
2017-02-15	55.33	56.37	55.25	56.17	107874
2017-02-16	56.07	56.55	55.22	56.55	158288
2017-02-17	56.42	56.64	55.69	56.46	146627
2017-02-21	56.58	57.39	56.58	57.05	93861
2017-02-22	56.89	58.02	56.84	57.63	114585
2017-02-23	58.13	58.13	56.04	56.23	127319
2017-02-24	55.96	57.55	54.33	57.28	86988
2017-02-27	57.34	57.80	56.96	57.55	77073
2017-02-28	57.46	57.54	55.83	56.21	136279
2017-03-01	56.85	57.22	55.62	57.06	179323
2017-03-02	56.89	57.30	56.43	56.67	93255
2017-03-03	56.69	56.90	54.21	54.75	126184
2017-03-06	54.83	55.00	53.67	54.00	111671
2017-03-07	53.97	54.11	53.32	53.49	141055
2017-03-08	53.68	54.19	53.10	54.17	325980
2017-03-09	53.97	54.22	52.09	52.27	132455
2017-03-10	52.36	52.89	51.81	52.40	110522
2017-03-13	52.83	53.23	51.55	52.75	356962
2017-03-14	52.53	53.17	52.40	53.17	93216
2017-03-15	53.37	54.43	52.88	53.71	208192
2017-03-16	54.57	57.26	54.26	56.00	282587
2017-03-17	56.04	57.01	55.45	56.86	240845
2017-03-20	56.74	56.74	54.66	54.79	268799
2017-03-21	55.19	55.19	51.90	52.50	239988
2017-03-22	52.64	52.96	51.75	52.49	292007
2017-03-23	52.91	54.17	52.37	53.46	560269
2017-03-24	49.50	56.62	49.50	56.43	794508
2017-03-27	55.45	57.91	54.92	57.15	416494
2017-03-28	56.99	58.25	56.44	57.99	194685
2017-03-29	57.72	59.32	56.42	58.97	164759
2017-03-30	59.05	59.05	57.85	58.15	144475
2017-03-31	58.22	58.59	57.06	57.26	238084
2017-04-03	57.67	57.73	55.59	55.66	234902
2017-04-04	55.60	56.03	54.18	54.30	138470
2017-04-05	54.68	54.82	53.70	54.10	206568
2017-04-06	54.19	55.44	54.06	54.39	289601
2017-04-07	54.04	54.78	53.69	54.68	245995
2017-04-10	54.68	55.67	54.43	54.72	236904
2017-04-11	54.49	55.80	54.34	55.75	174359
2017-04-12	55.49	55.56	55.02	55.16	128844
2017-04-13	55.09	55.49	54.57	54.78	144433
2017-04-17	54.98	55.07	54.35	54.77	117776
2017-04-18	54.17	55.39	52.54	55.17	153801
2017-04-19	55.51	56.60	55.31	56.45	158944
2017-04-20	56.67	57.67	56.67	57.44	155032
2017-04-21	57.35	57.96	55.88	55.98	135663
2017-04-24	56.82	57.78	56.62	57.48	154974
2017-04-25	57.92	58.47	57.45	58.34	152911
2017-04-26	58.62	59.52	57.92	59.12	148346
2017-04-27	59.36	59.39	58.61	59.25	128385
2017-04-28	59.55	59.55	57.68	57.98	169956
2017-05-01	57.82	57.89	55.68	56.67	306987
2017-05-02	56.77	58.08	56.67	57.73	136719
2017-05-03	57.52	57.66	56.56	56.89	92153
2017-05-04	57.19	57.19	56.28	57.09	78936
2017-05-05	57.21	58.04	56.88	57.22	162302
2017-05-08	57.25	58.94	57.24	58.31	162658
2017-05-09	58.37	59.19	58.34	59.11	80756
2017-05-10	58.86	60.40	58.86	60.37	189584
2017-05-11	59.77	59.77	56.61	57.87	235320
2017-05-12	58.10	58.10	56.22	56.78	126280
2017-05-15	56.80	57.22	55.93	56.06	73154
2017-05-16	56.23	56.23	54.58	54.76	93604
2017-05-17	54.00	54.17	53.14	53.15	126192
2017-05-18	53.26	54.11	53.23	53.63	154170
2017-05-19	53.59	54.66	53.03	54.48	124460
2017-05-22	54.59	55.58	54.50	54.78	100998
2017-05-23	54.80	54.82	54.04	54.22	78968
2017-05-24	54.28	54.34	52.62	53.26	141160
2017-05-25	53.71	55.02	53.37	54.88	125608
2017-05-26	54.80	54.89	53.38	53.48	158957
2017-05-30	53.43	54.24	53.34	53.85	88717
2017-05-31	53.92	54.03	52.89	53.74	64540
2017-06-01	53.85	55.57	53.54	55.52	148242
2017-06-02	55.94	56.79	54.96	56.45	141813
2017-06-05	56.10	57.49	55.71	57.12	238785
2017-06-06	56.95	59.66	56.95	59.61	416680
2017-06-07	58.20	58.49	56.40	57.75	533342
2017-06-08	57.80	60.57	57.19	59.50	275472
2017-06-09	59.63	62.30	59.49	61.49	288416
2017-06-12	61.49	63.53	61.38	62.15	228350
2017-06-13	62.46	62.96	61.82	62.61	206873
2017-06-14	62.83	63.27	62.12	62.97	199426
2017-06-15	62.16	63.06	61.80	62.87	135048
2017-06-16	62.24	62.80	61.92	62.66	171974
2017-06-19	62.80	63.10	62.20	62.82	116766
2017-06-20	62.85	62.85	60.90	60.92	99489
2017-06-21	61.15	61.77	60.35	60.48	129378
2017-06-22	60.47	61.54	60.17	61.43	123240
2017-06-23	61.51	63.04	61.12	62.77	440666
2017-06-26	62.97	63.29	61.94	62.05	170372
2017-06-27	61.98	62.54	61.56	61.84	270536
2017-06-28	62.25	63.04	62.17	62.76	224826
2017-06-29	62.92	63.02	61.90	62.55	87469
2017-06-30	62.77	63.30	62.36	62.49	116721
2017-07-03	62.75	63.65	62.56	63.33	95257
2017-07-05	63.08	64.45	61.14	61.70	181431
2017-07-06	61.24	61.55	59.31	59.60	116301
2017-07-07	59.92	60.44	59.62	60.03	174007
2017-07-10	59.78	60.16	58.41	59.89	136373
2017-07-11	59.81	60.31	58.60	58.90	99236
2017-07-12	59.54	60.00	59.14	59.48	68511
2017-07-13	59.61	60.37	59.10	60.25	118472
2017-07-14	60.24	60.94	59.89	59.92	130877
2017-07-17	60.05	62.11	59.82	61.23	118137
2017-07-18	61.02	61.18	60.54	60.86	60114
2017-07-19	61.59	63.43	61.59	62.66	180635
2017-07-20	62.71	63.45	61.97	63.03	124035
2017-07-21	63.20	63.25	62.28	62.69	65815
2017-07-24	62.38	63.03	61.88	62.15	60803
2017-07-25	62.50	63.83	62.19	63.15	77822
2017-07-26	63.25	63.66	61.72	63.00	38996
2017-07-27	63.05	63.05	61.96	62.81	61806
2017-07-28	62.66	63.05	62.13	62.92	73869
2017-07-31	63.10	63.14	62.05	63.13	104473
2017-08-01	63.43	63.73	61.58	63.65	81580
2017-08-02	63.68	64.00	62.72	62.82	68861
2017-08-03	62.83	63.47	61.60	62.31	71196
2017-08-04	62.66	63.71	61.92	62.07	106449
2017-08-07	62.14	62.70	61.93	62.48	138584
2017-08-08	62.69	63.07	62.10	62.47	130027
2017-08-09	62.17	62.47	61.31	61.51	81594
2017-08-10	61.13	61.30	59.85	60.51	97014
2017-08-11	58.29	61.98	58.29	61.44	134580
2017-08-14	61.82	62.60	61.68	61.93	71112
2017-08-15	61.94	61.94	59.69	60.00	88186
2017-08-16	60.13	61.05	59.64	59.87	227493
2017-08-17	59.49	59.92	58.51	58.65	135453
2017-08-18	58.30	58.30	57.72	57.98	95204
2017-08-21	57.89	58.73	57.41	58.06	88426
2017-08-22	58.23	59.64	57.51	57.82	116412
2017-08-23	57.55	58.65	57.36	57.92	118775
2017-08-24	58.50	59.08	57.87	58.20	202975
2017-08-25	58.34	60.27	57.80	60.03	150334
2017-08-28	60.11	60.44	59.46	59.86	136837
2017-08-29	59.65	59.98	59.02	59.69	105383
2017-08-30	59.68	59.96	58.42	58.44	251282
2017-08-31	58.66	59.20	57.54	57.81	290036
2017-09-01	58.70	64.00	58.15	62.73	699247
2017-09-05	62.75	63.91	62.69	63.61	281355
2017-09-06	63.77	65.10	63.77	64.76	270740
2017-09-07	65.07	65.07	64.00	64.21	117718
2017-09-08	62.56	63.26	59.81	60.26	217876
2017-09-11	60.60	61.21	60.05	60.20	167252
2017-09-12	60.26	60.39	59.40	59.65	267468
2017-09-13	59.90	60.77	59.65	60.75	138408
2017-09-14	60.63	60.71	58.91	59.61	144394
2017-09-15	59.95	60.50	58.98	60.32	442105
2017-09-18	60.28	60.50	59.23	59.68	117351
2017-09-19	59.55	60.09	59.45	60.05	187568
2017-09-20	59.71	60.80	59.71	60.12	282764
2017-09-21	60.18	60.35	59.39	59.74	87866
2017-09-22	59.57	60.20	59.52	60.16	142600
2017-09-25	59.91	62.10	59.91	61.13	237872
2017-09-26	61.25	61.80	60.72	61.38	158038
2017-09-27	61.41	63.94	61.11	63.87	153427
2017-09-28	63.80	64.49	62.39	62.96	124080
2017-09-29	62.97	63.91	62.97	63.54	94892
2017-10-02	63.62	64.90	63.09	64.84	210021
2017-10-03	64.89	65.29	64.21	65.27	142715
2017-10-04	65.40	65.89	65.09	65.43	254225
2017-10-05	65.34	65.83	63.95	64.89	160582
2017-10-06	64.77	64.80	64.00	64.40	153655
2017-10-09	64.40	64.40	62.84	62.96	1912719
2017-10-10	63.09	64.16	62.76	63.78	106129
2017-10-11	63.70	64.06	62.96	63.02	93718
2017-10-12	63.08	63.33	61.81	63.22	108853
2017-10-13	63.65	64.48	63.21	63.63	207689
2017-10-16	63.46	64.04	62.85	63.02	177564
2017-10-17	63.21	64.36	63.21	63.77	71794
2017-10-18	64.33	65.21	64.00	64.98	117065
2017-10-19	64.78	65.21	63.78	64.94	122642
2017-10-20	65.56	66.25	64.53	64.96	209146
2017-10-23	65.06	65.88	64.16	65.24	83481
2017-10-24	65.48	65.94	65.06	65.67	85378
2017-10-25	65.46	66.03	64.50	65.49	78467
2017-10-26	65.66	66.03	65.25	65.43	70156
2017-10-27	65.37	65.57	64.29	65.22	72104
2017-10-30	65.21	65.21	63.88	64.59	73982
2017-10-31	64.31	64.99	63.70	64.60	107597
2017-11-01	64.86	65.01	63.23	64.04	82112
2017-11-02	64.33	64.83	62.93	63.59	78693
2017-11-03	63.55	63.91	62.56	62.70	93068
2017-11-06	62.95	63.87	62.61	63.01	90880
2017-11-07	63.08	63.70	61.12	62.17	359796
2017-11-08	62.17	62.19	60.60	61.46	91663
2017-11-09	61.13	61.93	60.42	61.53	82081
2017-11-10	61.74	64.00	61.74	63.56	99538
2017-11-13	63.38	64.19	62.95	63.23	65820
2017-11-14	63.05	63.31	62.52	63.06	66969
2017-11-15	62.76	63.50	62.60	63.21	66052
2017-11-16	63.13	64.52	62.98	64.41	122810
2017-11-17	64.40	65.50	64.35	65.35	66439
2017-11-20	65.65	66.08	65.22	66.04	86195
2017-11-21	65.95	66.18	65.17	65.50	72406
2017-11-22	65.52	66.75	65.43	65.49	66622
2017-11-24	65.64	65.64	64.76	65.11	34992
2017-11-27	65.45	66.16	64.60	64.81	88970
2017-11-28	64.91	66.59	64.71	66.33	104727
2017-11-29	66.45	70.30	66.21	69.85	161167
2017-11-30	70.10	70.89	67.98	69.00	198302
2017-12-01	66.97	67.00	63.81	66.03	198841
2017-12-04	66.45	68.24	65.92	66.46	136517
2017-12-05	66.68	67.75	65.15	66.18	140367
2017-12-06	69.27	73.62	69.08	72.58	515384
2017-12-07	72.50	72.92	71.93	72.58	409526
2017-12-08	72.61	72.90	70.89	70.98	153685
2017-12-11	71.36	71.36	70.35	70.59	120140
2017-12-12	70.79	70.92	69.63	69.96	98078
2017-12-13	69.74	71.77	69.55	70.76	116867
2017-12-14	70.95	71.68	70.03	70.34	159384
2017-12-15	70.41	72.95	70.11	72.28	387822
2017-12-18	72.65	73.19	72.25	72.69	166934
2017-12-19	72.65	73.15	71.79	72.48	142055
2017-12-20	71.83	73.23	71.34	73.03	110542
2017-12-21	73.21	74.23	72.83	74.13	78644
2017-12-22	74.89	75.08	73.54	74.70	281762
2017-12-26	74.81	75.64	74.75	75.33	53195
2017-12-27	75.45	76.15	75.30	75.72	56414
2017-12-28	75.90	76.48	75.72	75.83	55388
2017-12-29	76.04	76.09	75.16	75.19	63039
2018-01-02	75.65	77.35	75.29	77.35	242574
2018-01-03	77.25	77.37	75.91	76.31	147040
2018-01-04	78.66	79.44	76.85	79.41	145659
2018-01-05	79.65	80.58	79.19	80.01	180927
2018-01-08	80.05	81.36	79.07	79.25	150567
2018-01-09	79.90	80.00	77.92	78.59	102788
2018-01-10	78.94	81.24	77.10	81.23	116588
2018-01-11	81.44	82.30	80.57	82.17	165126
2018-01-12	82.65	82.90	81.77	82.28	94118
2018-01-16	83.05	84.07	81.54	81.60	121864
2018-01-17	82.37	82.39	80.66	80.89	145644
2018-01-18	81.05	82.13	80.44	80.60	71996
2018-01-19	80.40	83.83	80.40	83.64	120527
2018-01-22	83.83	83.83	81.81	82.37	76999
2018-01-23	82.05	83.20	81.80	82.93	81326
2018-01-24	82.96	83.52	82.09	82.44	96116
2018-01-25	82.84	84.00	81.15	83.92	123419
2018-01-26	84.15	84.32	82.85	84.20	109127
2018-01-29	84.08	84.28	81.57	81.68	188676
2018-01-30	81.11	81.94	80.68	80.86	81560
2018-01-31	80.95	80.95	78.55	78.80	126610
2018-02-01	77.98	79.29	77.27	79.26	160594
2018-02-02	79.08	79.83	78.97	79.20	174788
2018-02-05	78.82	79.20	76.47	76.59	83361
2018-02-06	75.17	78.59	74.61	77.58	168976
2018-02-07	77.63	81.24	77.63	79.91	97324
2018-02-08	79.83	80.37	76.43	76.52	113492
2018-02-09	77.29	78.97	75.14	77.80	109575
2018-02-12	78.00	79.34	76.69	79.09	94538
2018-02-13	78.71	79.74	77.94	78.38	69996
2018-02-14	78.05	80.22	77.40	79.94	59387
2018-02-15	80.42	80.45	78.38	79.87	80348
2018-02-16	79.53	80.17	78.91	79.37	86668
2018-02-20	78.68	80.20	77.76	79.34	102922
2018-02-21	79.67	82.55	79.67	81.33	98995
2018-02-22	81.51	81.70	79.38	80.49	115041
2018-02-23	81.05	81.20	80.05	80.96	57992
2018-02-26	81.36	83.15	80.85	82.86	92953
2018-02-27	83.26	83.52	81.37	81.38	94187
2018-02-28	81.62	82.75	79.92	79.92	127203
2018-03-01	79.84	81.43	78.18	80.41	97259
2018-03-02	79.70	82.16	78.32	81.95	70368
2018-03-05	81.59	83.23	81.05	82.46	87721
2018-03-06	82.75	83.75	81.36	83.54	101452
2018-03-07	82.97	83.83	82.42	82.51	99868
2018-03-08	82.91	82.91	80.83	81.83	89928
2018-03-09	82.48	82.48	81.26	82.04	99760
2018-03-12	82.05	82.36	79.77	80.68	139882
2018-03-13	80.95	81.59	80.20	80.25	56807
2018-03-14	80.55	80.95	78.98	79.68	91043
2018-03-15	80.04	81.50	79.01	79.52	76845
2018-03-16	79.53	80.52	79.14	80.50	213029
2018-03-19	80.15	80.38	78.54	79.53	58680
2018-03-20	79.52	80.27	78.83	79.48	104423
2018-03-21	79.41	81.46	79.36	80.47	62005
2018-03-22	79.74	80.78	78.32	78.41	142942
2018-03-23	78.67	79.03	76.32	76.39	138831
2018-03-26	77.58	79.58	76.97	79.52	159248
2018-03-27	80.16	80.29	76.46	76.90	152351
2018-03-28	77.05	78.33	75.43	75.50	220244
2018-03-29	74.50	76.87	72.05	74.56	356259
2018-04-02	73.92	73.92	72.01	72.71	192795
2018-04-03	73.10	74.66	73.10	74.61	149190
2018-04-04	73.12	75.91	73.12	75.59	226494
2018-04-05	76.23	78.01	76.23	76.61	255319
2018-04-06	76.07	77.48	74.25	75.45	195696
2018-04-09	75.95	75.95	73.30	73.93	131800
2018-04-10	74.97	76.50	73.97	76.43	97428
2018-04-11	76.11	77.96	76.11	77.73	131832
2018-04-12	77.95	78.62	77.58	78.06	129955
2018-04-13	78.46	78.46	76.86	77.02	120531
2018-04-16	77.50	78.16	76.44	77.86	229508
2018-04-17	78.48	78.48	77.40	78.10	79280
2018-04-18	78.50	79.42	78.10	77.83	97327
2018-04-19	77.67	77.76	75.64	76.94	69763
2018-04-20	76.60	77.00	75.97	76.25	91297
2018-04-23	76.54	77.90	76.27	76.52	72726
2018-04-24	76.76	77.43	76.01	76.72	58756
2018-04-25	76.60	77.29	76.07	76.26	65123
2018-04-26	76.29	78.06	75.43	77.69	72818
2018-04-27	77.61	79.15	77.19	77.80	69957
2018-04-30	77.90	78.75	76.75	77.04	120749
2018-05-01	77.06	78.55	74.61	75.88	91081
2018-05-02	75.68	76.19	75.16	75.62	58929
2018-05-03	75.31	75.31	74.00	74.68	79538
2018-05-04	74.35	76.33	73.67	76.01	86365
2018-05-07	76.46	76.98	75.63	76.79	70373
2018-05-08	76.78	78.33	76.78	78.08	92378
2018-05-09	78.22	79.88	77.65	79.42	172432
2018-05-10	79.30	79.48	77.86	78.46	83506
2018-05-11	78.41	79.68	78.41	78.71	42365
2018-05-14	78.75	79.44	78.32	78.49	53780
2018-05-15	78.24	79.69	77.30	78.63	136321
2018-05-16	78.89	81.37	78.81	80.56	108296
2018-05-17	80.55	81.14	79.63	80.03	81970
2018-05-18	79.93	80.29	78.80	79.01	134713
2018-05-21	79.00	79.88	78.95	79.47	89223
2018-05-22	79.66	80.74	78.37	78.52	60819
2018-05-23	78.16	80.21	78.16	80.05	147786
2018-05-24	79.90	81.56	78.80	81.50	168366
2018-05-25	81.45	83.36	81.20	82.33	200657
2018-05-29	81.69	83.18	81.69	82.46	175903
2018-05-30	82.96	83.93	82.89	83.15	152943
2018-05-31	83.41	83.50	82.29	82.52	91308
2018-06-01	83.28	85.11	83.12	85.07	149927
2018-06-04	85.72	87.35	85.35	87.20	145508
2018-06-05	87.37	90.46	86.95	90.40	202646
2018-06-06	90.30	90.63	89.00	90.08	172090
2018-06-07	91.88	93.47	91.25	91.50	260596
2018-06-08	91.26	91.66	90.47	91.19	140947
2018-06-11	91.05	91.91	89.68	90.07	206547
2018-06-12	90.10	93.43	89.76	92.51	399813
2018-06-13	88.00	91.20	86.57	88.15	800235
2018-06-14	88.14	88.52	85.46	85.58	380732
2018-06-15	84.99	85.00	82.06	83.42	531023
2018-06-18	83.10	84.51	83.10	83.58	163063
2018-06-19	83.03	83.16	80.90	82.48	193898
2018-06-20	82.79	84.07	81.28	83.69	166402
2018-06-21	83.97	85.17	83.74	84.35	129152
2018-06-22	84.87	84.87	83.41	83.80	392038
2018-06-25	83.66	84.14	82.28	82.81	151969
2018-06-26	82.90	85.09	82.75	84.91	141449
2018-06-27	85.14	86.00	83.19	83.19	224210
2018-06-28	83.11	83.98	82.86	83.28	143867
2018-06-29	83.98	84.47	82.51	82.98	166398
2018-07-02	82.74	83.47	82.01	83.44	85348
2018-07-03	83.67	84.50	82.82	83.75	90660
2018-07-05	84.24	84.30	82.73	84.13	159139
2018-07-06	84.12	85.25	83.55	85.11	127795
2018-07-09	85.31	85.87	84.44	85.60	77984
2018-07-10	85.93	86.43	85.28	85.80	106076
2018-07-11	85.65	85.85	84.38	84.92	117068
2018-07-12	85.63	85.82	83.71	85.48	215910
2018-07-13	85.31	87.47	85.31	87.21	125358
2018-07-16	87.35	89.22	86.64	88.76	193379
2018-07-17	88.68	90.50	88.68	90.25	234556
2018-07-18	90.05	91.22	89.36	90.87	105101
2018-07-19	90.59	92.81	90.59	92.73	124636
2018-07-20	92.66	93.25	92.23	93.00	178942
2018-07-23	92.81	93.25	91.62	92.50	206105
2018-07-24	93.00	93.21	91.58	92.57	135242
2018-07-25	92.33	94.84	92.07	94.72	114678
2018-07-26	94.74	97.19	94.74	95.64	189604
2018-07-27	95.60	96.08	91.45	92.14	173629
2018-07-30	92.14	92.58	90.71	91.39	81107
2018-07-31	91.98	92.65	91.08	92.12	89501
2018-08-01	92.18	92.18	90.20	90.76	65444
2018-08-02	90.35	92.80	90.28	92.71	74205
2018-08-03	92.90	93.17	90.53	91.29	93724
2018-08-06	91.42	92.26	91.04	92.15	87275
2018-08-07	92.41	92.80	91.15	92.26	120557
2018-08-08	92.44	93.42	91.75	92.80	65596
2018-08-09	92.86	95.25	92.86	94.69	87476
2018-08-10	93.92	95.86	93.41	94.79	59183
2018-08-13	95.02	95.20	93.75	94.16	80432
2018-08-14	94.63	96.35	94.51	96.11	120912
2018-08-15	95.61	95.74	93.66	94.25	114557
2018-08-16	94.55	94.62	92.96	93.04	50796
2018-08-17	93.25	94.16	92.48	93.88	86435
2018-08-20	94.11	94.34	93.16	94.24	121697
2018-08-21	94.59	95.51	93.75	95.25	110740
2018-08-22	95.00	96.05	94.58	94.83	95308
2018-08-23	94.80	95.40	93.55	94.15	61987
2018-08-24	94.20	94.30	92.92	93.32	70144
2018-08-27	93.80	93.96	92.63	93.09	67735
2018-08-28	93.10	94.48	92.62	94.38	46029
2018-08-29	94.28	94.28	92.26	93.55	117280
2018-08-30	93.46	93.99	91.71	91.81	74693
2018-08-31	91.65	93.23	90.98	93.09	70993
2018-09-04	93.12	93.33	91.71	93.04	66637
2018-09-05	92.85	92.85	90.19	91.47	77524
2018-09-06	91.73	92.79	90.85	90.93	58508
2018-09-07	90.80	91.37	88.74	89.06	118120
2018-09-10	88.92	90.90	88.92	89.83	122739
2018-09-11	89.73	91.18	88.59	90.90	185547
2018-09-12	90.80	91.89	89.54	90.26	305068
2018-09-13	88.00	92.72	84.75	89.79	445663
2018-09-14	89.55	91.38	89.00	89.59	140190
2018-09-17	90.05	91.88	89.21	91.61	195129
2018-09-18	91.85	92.00	89.81	89.95	119322
2018-09-19	89.75	89.75	86.88	87.72	126891
2018-09-20	88.06	89.51	87.20	89.40	107094
2018-09-21	89.53	90.60	89.26	89.58	210297
2018-09-24	89.58	89.58	87.03	87.91	103656
2018-09-25	88.16	88.43	87.45	88.03	68976
2018-09-26	88.05	90.08	87.08	89.08	97117
2018-09-27	89.21	90.46	89.21	89.59	56196
2018-09-28	89.26	91.27	89.26	90.20	106985
2018-10-01	90.33	90.77	89.20	89.63	120598
2018-10-02	89.62	89.62	85.93	86.17	99430
2018-10-03	86.45	87.27	85.89	86.17	72479
2018-10-04	85.40	86.64	84.93	85.51	111834
2018-10-05	85.52	85.61	83.11	84.21	84201
2018-10-08	83.97	84.72	83.12	84.01	132281
2018-10-09	83.93	84.38	82.40	82.83	132420
2018-10-10	82.50	82.50	79.00	79.19	181693
2018-10-11	78.89	80.99	78.56	79.21	189606
2018-10-12	80.64	81.74	79.22	79.74	101814
2018-10-15	79.53	81.05	79.35	80.27	95184
2018-10-16	80.97	83.19	79.97	83.00	87563
2018-10-17	82.86	83.29	81.33	82.74	99653
2018-10-18	82.20	83.25	82.03	83.00	117761
2018-10-19	83.05	83.30	80.99	81.30	206939
2018-10-22	81.48	82.65	80.87	82.42	75258
2018-10-23	81.52	83.22	80.82	83.01	89502
2018-10-24	83.11	86.15	83.10	83.76	191928
2018-10-25	84.41	85.20	83.79	85.07	156064
2018-10-26	84.34	86.60	83.37	85.45	160589
2018-10-29	86.49	88.77	85.41	86.42	96130
2018-10-30	86.53	90.07	86.53	89.76	100761
2018-10-31	90.96	91.18	88.96	88.98	111094
2018-11-01	89.22	92.41	89.08	91.57	112913
2018-11-02	92.41	93.52	90.97	91.95	170751
2018-11-05	92.35	93.42	90.68	90.98	127116
2018-11-06	90.83	91.36	89.60	90.14	168137
2018-11-07	90.32	91.32	88.52	91.19	118128
2018-11-08	91.06	92.48	90.17	92.47	101641
2018-11-09	92.10	92.45	89.81	90.17	109210
2018-11-12	90.18	90.81	89.11	89.35	160331
2018-11-13	89.65	90.78	87.34	87.97	148666
2018-11-14	88.87	90.65	87.71	88.42	98988
2018-11-15	87.76	89.02	84.77	88.99	87820
2018-11-16	88.33	90.74	87.49	89.47	175716
2018-11-19	89.48	90.00	86.98	87.84	118802
2018-11-20	85.59	87.96	83.80	84.76	165774
2018-11-21	84.47	84.50	79.66	80.08	327239
2018-11-23	79.79	81.54	79.43	80.14	82833
2018-11-26	81.06	81.96	80.33	81.42	162126
2018-11-27	80.80	81.21	78.56	79.12	163676
2018-11-28	79.34	80.27	77.85	79.52	262088
2018-11-29	79.22	81.16	77.05	79.27	127830
2018-11-30	79.19	82.21	79.19	80.39	215860
2018-12-03	80.75	83.70	80.75	83.00	162265
2018-12-04	82.81	84.57	79.00	79.55	193050
2018-12-06	78.54	79.14	75.89	78.28	137399
2018-12-07	78.23	78.48	74.25	75.30	207307
2018-12-10	75.55	75.55	72.56	73.43	238193
2018-12-11	73.90	76.19	73.11	73.92	138638
2018-12-12	74.03	75.29	72.71	74.81	275437
2018-12-13	63.81	70.79	63.50	67.24	1514388
2018-12-14	66.23	71.62	66.06	69.57	456621
2018-12-17	69.45	71.51	68.64	69.40	316706
2018-12-18	69.89	71.32	69.02	69.07	207462
2018-12-19	70.03	70.32	67.68	68.03	191149
2018-12-20	67.75	68.33	65.58	66.67	191632
2018-12-21	66.90	67.64	64.90	65.30	510679
2018-12-24	64.99	66.64	64.00	65.13	97506
2018-12-26	65.62	68.56	65.06	68.49	146103
2018-12-27	67.45	69.62	66.79	69.59	174199
2018-12-28	70.60	71.22	68.69	70.76	262086
2018-12-31	71.09	71.66	70.28	71.04	154607
2019-01-02	70.13	73.69	69.62	72.60	184171
2019-01-03	72.18	72.59	70.60	70.77	142216
2019-01-04	71.50	74.12	69.68	73.63	217459
2019-01-07	73.60	75.60	73.60	74.61	191410
2019-01-08	75.92	77.23	74.59	77.17	252185
2019-01-09	77.72	78.25	75.99	76.47	222072
2019-01-10	74.94	74.94	73.13	74.13	110194
2019-01-11	74.19	76.08	74.19	75.77	136213
2019-01-14	75.15	75.47	73.89	74.14	111299
2019-01-15	74.38	75.47	73.48	75.16	138372
2019-01-16	75.26	76.04	74.41	74.39	113221
2019-01-17	73.88	76.28	73.88	75.33	179245
2019-01-18	76.06	77.21	75.98	76.83	100591
2019-01-22	76.40	76.62	75.00	75.36	175453
2019-01-23	75.67	76.70	74.99	75.98	135522
2019-01-24	75.87	77.01	75.53	76.83	95185
2019-01-25	77.52	77.78	76.04	76.86	130194
2019-01-28	76.30	77.70	76.17	77.36	88142
2019-01-29	77.36	77.54	76.55	76.75	82139
2019-01-30	76.98	77.52	75.99	77.26	83079
2019-01-31	77.41	77.41	76.15	76.58	131808
2019-02-01	77.30	77.62	76.31	77.25	140743
2019-02-04	77.33	77.94	76.90	77.83	83603
2019-02-05	78.93	79.46	78.09	78.77	121026
2019-02-06	78.61	79.20	77.27	78.52	60056
2019-02-07	77.76	78.24	76.66	77.19	102235
2019-02-08	76.94	77.76	76.12	76.74	131474
2019-02-11	76.97	78.16	76.02	77.76	130682
2019-02-12	78.27	79.48	78.27	79.34	99099
2019-02-13	79.78	79.94	78.76	79.12	102341
2019-02-14	78.39	79.28	77.70	78.48	106020
2019-02-15	79.10	80.30	78.63	79.69	120001
2019-02-19	79.52	80.26	78.86	80.09	70700
2019-02-20	79.92	80.63	79.09	80.09	134043
2019-02-21	79.99	80.50	79.72	79.85	145250
2019-02-22	80.24	80.87	79.75	80.78	94074
2019-02-25	81.28	82.11	79.87	79.89	84765
2019-02-26	79.84	80.88	79.35	79.39	84232
2019-02-27	79.13	80.43	78.89	80.19	69798
2019-02-28	79.99	80.15	78.95	79.03	87586
2019-03-01	79.92	81.03	79.07	79.94	104509
2019-03-04	80.14	80.14	78.02	78.13	106854
2019-03-05	78.34	78.35	77.52	78.12	82108
2019-03-06	78.24	78.24	76.81	77.14	109119
2019-03-07	77.26	77.76	75.78	77.25	91127
2019-03-08	76.79	77.02	75.54	75.92	127946
2019-03-11	76.03	76.95	75.39	76.82	113830
2019-03-12	76.80	77.03	75.81	76.98	102274
2019-03-13	77.31	78.17	76.94	77.86	130007
2019-03-14	77.75	77.92	76.46	76.67	88462
2019-03-15	76.75	77.77	75.58	75.77	259765
2019-03-18	75.97	76.90	75.26	76.86	226802
2019-03-19	77.06	77.83	76.04	76.40	104759
2019-03-20	76.30	76.40	74.78	75.43	184390
2019-03-21	75.37	76.25	74.36	75.09	229463
2019-03-22	74.73	75.05	72.93	73.83	247075
2019-03-25	73.60	76.25	73.37	75.52	275457
2019-03-26	75.70	77.44	74.87	74.87	220947
2019-03-27	74.84	76.83	74.84	76.37	250877
2019-03-28	78.03	79.49	77.71	78.28	394843
2019-03-29	72.81	76.61	72.05	75.26	469658
2019-04-01	75.50	76.54	74.18	76.17	233876
2019-04-02	76.17	76.17	74.85	75.30	141702
2019-04-03	75.70	76.33	74.93	75.96	140230
2019-04-04	75.83	78.41	75.32	78.04	165701
2019-04-05	78.16	79.48	78.14	78.93	255087
2019-04-08	78.83	79.20	78.04	78.39	125331
2019-04-09	78.09	78.81	77.24	77.41	172244
2019-04-10	77.64	78.56	76.58	78.51	134001
2019-04-11	78.73	78.73	77.67	78.14	74313
2019-04-12	78.40	78.78	77.72	78.06	193308
2019-04-15	78.15	79.54	77.90	79.26	132885
2019-04-16	79.97	82.60	79.83	81.76	256607
2019-04-17	81.55	82.23	80.26	80.84	190090
2019-04-18	80.84	81.55	79.85	81.07	157986
2019-04-22	80.97	80.97	79.19	79.99	112633
2019-04-23	80.21	81.60	79.67	81.56	95248
2019-04-24	82.05	84.36	81.97	83.94	132188
2019-04-25	83.90	84.27	82.72	82.82	133062
2019-04-26	82.82	84.33	82.33	84.28	107849
2019-04-29	84.30	85.36	82.70	83.00	182805
2019-04-30	82.94	83.29	82.24	83.06	137406
2019-05-01	83.06	83.42	81.38	81.57	201572
2019-05-02	81.73	82.59	81.01	82.26	98763
2019-05-03	82.74	84.27	82.60	84.26	120971
2019-05-06	83.05	83.14	81.66	82.20	172881
2019-05-07	81.66	81.95	79.32	79.91	171074
2019-05-08	79.91	80.31	78.57	78.95	245227
2019-05-09	78.54	78.64	77.37	78.45	188022
2019-05-10	78.32	78.83	75.89	77.34	256899
2019-05-13	76.35	76.35	73.24	73.48	184582
2019-05-14	73.62	74.97	72.79	74.00	119095
2019-05-15	73.39	74.63	72.98	74.02	130217
2019-05-16	74.40	75.84	73.11	73.93	137889
2019-05-17	73.52	75.94	73.22	74.10	180834
2019-05-20	73.43	74.56	72.54	73.65	188187
2019-05-21	73.94	75.33	73.25	75.13	149560
2019-05-22	74.61	74.66	73.41	73.73	158096
2019-05-23	73.16	73.60	72.52	73.28	221290
2019-05-24	73.86	74.89	73.03	74.30	141572
2019-05-28	74.33	74.83	73.67	74.00	204141
2019-05-29	73.32	74.11	72.63	72.99	190503
2019-05-30	72.75	73.61	72.09	72.70	155371
2019-05-31	71.89	72.88	71.02	71.24	198405
2019-06-03	71.08	71.70	69.54	70.00	254781
2019-06-04	70.78	72.24	70.44	71.96	221638
2019-06-05	72.38	72.38	70.12	71.68	123222
2019-06-06	71.65	71.68	68.48	69.43	184469
2019-06-07	69.77	70.86	69.52	70.79	219252
2019-06-10	70.61	72.81	70.61	71.95	150231
2019-06-11	72.50	73.04	70.28	70.39	278956
2019-06-12	70.18	70.19	68.58	68.80	434573
2019-06-13	75.82	79.56	71.16	74.58	790235
2019-06-14	74.48	76.01	73.50	75.50	266179
2019-06-17	75.61	76.20	74.08	74.27	309612
2019-06-18	74.84	76.38	74.47	75.76	226380
2019-06-19	75.81	76.60	74.54	75.96	169417
2019-06-20	76.64	76.88	75.17	76.43	216545
2019-06-21	76.09	76.62	75.36	76.39	263636
2019-06-24	76.62	78.21	75.81	76.18	238875
2019-06-25	76.00	76.17	73.52	73.89	244390
2019-06-26	74.28	74.51	73.63	73.70	173971
2019-06-27	73.26	73.96	72.61	73.71	197354
2019-06-28	73.87	76.30	73.87	75.80	585758
2019-07-01	76.57	77.84	73.33	73.68	177456
2019-07-02	73.67	73.92	71.13	71.54	174734
2019-07-03	71.83	72.98	71.46	72.80	120333
2019-07-05	72.30	73.25	72.14	72.93	127649
2019-07-08	72.49	73.91	72.49	73.00	144090
2019-07-09	72.62	72.74	71.24	71.58	137209
2019-07-10	71.72	72.00	69.73	69.75	271275
2019-07-11	69.84	70.50	68.83	69.46	191602
2019-07-12	69.44	70.64	69.44	69.63	180709
2019-07-15	69.97	70.30	68.78	69.37	182286
2019-07-16	69.28	71.70	69.04	71.06	210853
2019-07-17	70.88	71.53	69.57	69.64	194488
2019-07-18	69.79	70.10	68.66	69.50	155876
2019-07-19	69.86	71.02	69.29	69.43	150393
2019-07-22	69.75	70.30	68.72	68.89	208237
2019-07-23	69.45	70.10	69.04	69.92	137849
2019-07-24	69.98	71.65	69.47	71.44	170703
2019-07-25	71.29	72.19	71.07	71.55	175906
2019-07-26	72.04	72.39	71.09	72.23	142627
2019-07-29	72.27	73.37	71.29	73.21	129195
2019-07-30	72.71	73.31	71.15	73.25	208127
2019-07-31	73.22	74.12	72.09	73.19	213364
2019-08-01	73.11	73.71	68.39	69.07	206737
2019-08-02	69.19	70.26	68.70	69.73	119736
2019-08-05	68.37	68.91	67.51	68.05	149345
2019-08-06	68.47	68.70	67.29	67.96	133560
2019-08-07	67.08	68.18	66.67	67.34	199621
2019-08-08	67.64	69.28	67.15	69.28	390052
2019-08-09	69.18	69.65	66.83	66.83	148537
2019-08-12	66.59	66.59	64.03	64.80	116482
2019-08-13	64.53	68.45	64.02	66.74	200269
2019-08-14	65.00	65.12	63.78	64.35	277462
2019-08-15	65.10	65.10	63.73	64.32	218893
2019-08-16	64.90	66.24	64.90	66.06	118180
2019-08-19	67.23	68.08	66.93	67.05	134664
2019-08-20	66.79	67.14	65.64	66.98	149532
2019-08-21	68.01	69.25	67.91	69.20	164950
2019-08-22	69.74	71.29	69.74	70.34	150838
2019-08-23	69.99	70.46	66.54	66.96	160818
2019-08-26	67.71	67.86	66.74	67.18	152037
2019-08-27	67.78	67.80	65.71	66.38	134822
2019-08-28	66.13	68.24	65.49	68.16	95483
2019-08-29	69.13	70.17	68.62	70.03	85346
2019-08-30	70.48	70.92	69.19	69.78	122304
2019-09-03	68.91	69.31	67.65	68.09	199499
2019-09-04	68.86	70.28	68.52	70.16	99575
2019-09-05	71.08	72.88	71.05	72.67	182129
2019-09-06	72.89	73.59	72.05	73.55	121697
2019-09-09	73.74	76.23	73.48	75.30	214976
2019-09-10	75.33	78.25	74.92	78.11	276600
2019-09-11	78.49	80.55	76.50	79.50	644934
2019-09-12	74.47	77.87	71.61	74.15	791588
2019-09-13	74.89	76.14	73.63	73.93	201399
2019-09-16	73.25	74.01	72.18	73.26	155659
2019-09-17	73.06	73.06	70.69	72.38	129283
2019-09-18	72.23	72.63	71.14	72.33	196758
2019-09-19	72.53	72.57	71.49	72.11	162453
2019-09-20	72.17	72.90	70.35	70.37	278587
2019-09-23	69.76	70.61	69.47	70.42	150335
2019-09-24	70.81	71.16	69.39	70.37	156474
2019-09-25	70.72	71.73	69.89	70.76	122226
2019-09-26	70.71	72.86	70.07	72.57	145189
2019-09-27	72.79	74.51	71.39	72.30	181177
2019-09-30	72.27	72.49	71.55	71.70	137229
2019-10-01	71.96	72.88	70.32	70.85	100934
2019-10-02	70.21	70.21	68.42	68.93	94021
2019-10-03	68.73	69.26	66.97	68.89	91157
2019-10-04	69.26	69.47	68.07	69.41	90029
2019-10-07	69.03	70.06	68.42	69.71	94515
2019-10-08	68.92	69.41	68.23	68.33	118440
2019-10-09	69.08	69.15	68.33	68.68	97065
2019-10-10	69.02	70.66	68.66	70.12	167973
2019-10-11	71.29	73.39	69.83	69.89	170900
2019-10-14	69.73	70.04	68.48	69.57	75596
2019-10-15	69.80	70.04	68.78	69.57	168184
2019-10-16	69.50	70.85	69.45	69.77	123951
2019-10-17	70.22	71.01	69.84	69.97	109786
2019-10-18	69.34	69.39	68.48	69.13	127025
2019-10-21	69.90	70.58	67.80	68.18	138090
2019-10-22	68.38	69.99	67.50	69.54	92316
2019-10-23	69.60	69.60	68.09	68.61	82894
2019-10-24	68.93	68.93	67.38	67.62	95417
2019-10-25	67.17	69.30	66.87	69.18	134336
2019-10-28	69.46	70.20	69.36	69.57	117806
2019-10-29	69.42	69.78	68.39	68.89	143062
2019-10-30	68.59	69.27	68.10	68.84	139256
2019-10-31	68.82	68.91	67.48	68.86	139387
2019-11-01	69.26	70.50	68.91	70.31	131452
2019-11-04	70.75	72.67	70.39	72.67	138158
2019-11-05	72.70	74.38	72.70	74.04	111521
2019-11-06	73.79	73.82	72.94	73.60	107491
2019-11-07	74.35	75.05	74.16	74.84	105461
2019-11-08	74.75	75.24	73.82	74.20	53565
2019-11-11	73.59	73.98	72.84	72.92	91187
2019-11-12	73.05	73.05	71.84	72.01	68925
2019-11-13	71.53	72.04	71.00	71.74	92693
2019-11-14	71.73	72.49	71.18	71.67	73751
2019-11-15	72.18	72.78	70.69	72.53	73972
2019-11-18	72.23	72.23	70.72	71.32	68990
2019-11-19	71.13	71.35	70.22	71.11	98426
2019-11-20	70.97	71.59	69.78	69.90	93122
2019-11-21	69.86	71.14	69.08	70.64	116442
2019-11-22	71.30	71.40	70.21	71.10	58570
2019-11-25	71.66	73.03	71.38	72.62	95389
2019-11-26	72.73	73.85	72.57	73.40	98921
2019-11-27	73.52	74.62	72.94	74.58	78612
2019-11-29	74.51	74.65	74.01	74.42	54854
2019-12-02	74.79	74.79	72.13	72.46	106673
2019-12-03	71.53	71.81	71.06	71.29	88265
2019-12-04	70.87	73.16	70.87	72.92	108826
2019-12-05	72.87	73.96	72.87	73.79	107383
2019-12-06	74.56	75.89	74.40	75.41	107859
2019-12-09	75.28	76.36	75.28	76.19	100165
2019-12-10	76.04	76.62	75.35	76.01	130769
2019-12-11	76.18	76.34	73.94	74.40	194471
2019-12-12	72.61	77.56	71.88	74.94	290374
2019-12-13	74.79	75.98	73.87	75.31	170569
2019-12-16	75.89	77.53	75.81	75.84	143461
2019-12-17	75.86	75.93	74.20	75.11	103557
2019-12-18	75.15	77.41	75.15	77.32	119406
2019-12-19	77.14	77.41	76.26	76.66	85339
2019-12-20	76.84	77.39	76.47	77.19	380291
2019-12-23	76.98	77.31	75.12	75.32	94021
2019-12-24	75.23	76.55	74.92	76.41	32350
2019-12-26	76.31	76.67	75.80	76.39	57919
2019-12-27	76.63	76.80	75.90	75.99	67138
2019-12-30	75.92	76.41	75.53	75.73	59531
2019-12-31	75.56	76.36	75.33	75.42	144095
2020-01-02	75.92	76.69	74.76	76.56	106129
2020-01-03	75.27	76.49	74.80	76.22	122749
2020-01-06	75.20	76.92	75.08	76.86	94160
2020-01-07	76.62	77.23	75.86	76.59	74106
2020-01-08	76.67	77.41	75.46	75.59	140399
2020-01-09	75.74	75.80	72.33	72.42	194334
2020-01-10	72.47	72.90	71.46	72.47	109718
2020-01-13	72.42	73.56	72.35	73.53	76885
2020-01-14	73.37	74.45	73.10	73.86	67215
2020-01-15	73.52	74.11	73.27	73.33	122780
2020-01-16	73.60	74.73	73.25	74.17	94809
2020-01-17	74.49	74.50	73.67	74.09	117480
2020-01-21	73.68	73.82	72.69	73.23	81792
2020-01-22	73.43	74.13	72.98	73.36	74996
2020-01-23	72.84	73.47	71.62	72.89	122480
2020-01-24	73.10	73.10	71.68	72.28	95839
2020-01-27	70.89	71.58	70.12	70.82	86581
2020-01-28	71.13	71.86	70.89	70.97	50829
2020-01-29	74.86	74.86	71.95	71.95	70309
2020-01-30	71.26	73.36	71.26	73.13	88643
2020-01-31	73.05	73.05	69.05	69.40	101071
2020-02-03	69.85	70.89	69.45	70.18	106604
2020-02-04	71.50	72.53	70.81	71.95	65000
2020-02-05	72.80	73.18	71.89	72.57	55052
2020-02-06	73.00	73.12	71.82	72.04	51361
2020-02-07	71.50	71.55	69.28	69.64	35738
2020-02-10	69.32	70.43	68.93	69.23	56885
2020-02-11	69.56	69.99	68.60	69.41	46892
2020-02-12	70.02	71.29	70.00	70.85	55356
2020-02-13	70.40	70.69	69.41	70.21	57973
2020-02-14	70.40	70.40	69.09	69.31	51312
2020-02-18	69.05	69.05	67.14	67.29	62564
2020-02-19	67.35	67.64	66.17	66.76	83665
2020-02-20	66.58	68.10	66.58	67.50	75575
2020-02-21	67.42	67.71	66.33	67.50	71910
2020-02-24	65.50	66.19	65.20	65.21	102024
2020-02-25	65.44	65.45	62.44	62.70	140149
2020-02-26	63.16	64.20	62.05	62.19	115774
2020-02-27	61.29	63.70	60.55	60.81	147907
2020-02-28	58.81	62.30	58.21	60.39	195499
2020-03-02	60.86	60.86	59.26	60.67	140269
2020-03-03	60.75	62.10	58.94	59.41	131019
2020-03-04	60.09	60.84	59.50	60.25	139980
2020-03-05	58.91	59.28	57.32	57.79	161744
2020-03-06	56.09	58.64	56.09	57.81	257673
2020-03-09	54.34	55.98	54.10	54.73	137572
2020-03-10	56.31	56.69	53.35	55.23	158039
2020-03-11	53.80	54.11	49.69	50.03	160261
2020-03-12	46.74	48.40	44.66	44.73	201025
2020-03-13	46.91	48.41	44.65	45.35	210711
2020-03-16	40.15	41.79	37.66	38.97	243530
2020-03-17	39.89	40.78	34.40	35.48	287013
2020-03-18	33.68	35.79	30.67	31.82	292886
2020-03-19	31.40	34.19	30.37	31.56	264861
2020-03-20	31.99	36.05	31.69	33.98	275006
2020-03-23	34.12	34.67	31.79	33.25	186498
2020-03-24	34.25	37.36	34.25	37.33	150612
2020-03-25	37.04	39.65	35.86	37.54	162892
2020-03-26	37.69	41.97	37.03	40.35	290036
2020-03-27	37.03	39.30	34.64	36.01	236297
2020-03-30	35.66	36.80	34.31	35.88	168255
2020-03-31	35.78	38.04	35.78	36.26	227492
2020-04-01	35.72	35.72	32.84	33.37	138128
2020-04-02	33.48	35.25	31.08	32.44	175423
2020-04-03	31.86	33.45	30.50	31.82	189463
2020-04-06	33.08	36.68	33.08	36.51	195637
2020-04-07	38.21	43.01	37.13	37.80	242479
2020-04-08	38.82	39.70	38.20	39.11	122582
2020-04-09	40.35	43.08	40.35	41.02	153848
2020-04-13	41.19	41.75	38.85	39.42	116964
2020-04-14	40.10	40.95	39.63	40.65	113960
2020-04-15	38.69	40.73	37.99	38.17	146383
2020-04-16	38.00	38.00	35.93	36.53	112553
2020-04-17	39.10	42.23	38.81	39.56	197067
2020-04-20	38.18	39.26	37.40	38.26	106779
2020-04-21	36.80	38.01	36.16	36.74	76616
2020-04-22	37.23	37.75	35.46	35.58	122298
2020-04-23	35.42	36.90	35.18	36.32	104182
2020-04-24	36.53	37.55	36.27	37.12	60038
2020-04-27	37.56	40.99	37.26	40.24	123858
2020-04-28	41.87	44.24	41.70	44.10	231194
2020-04-29	45.63	50.13	45.26	47.61	260798
2020-04-30	46.43	46.43	41.76	41.92	186444
2020-05-01	40.42	41.15	39.38	41.07	106433
2020-05-04	39.69	41.14	39.17	39.88	131024
2020-05-05	41.00	42.06	40.05	40.07	117248
2020-05-06	40.35	40.49	38.55	38.72	182395
2020-05-07	39.52	40.78	38.88	39.20	87708
2020-05-08	40.11	41.45	39.63	41.33	80266
2020-05-11	40.54	40.73	38.10	39.24	135910
2020-05-12	39.46	39.82	37.35	37.39	103952
2020-05-13	36.78	36.99	35.37	36.20	131206
2020-05-14	35.27	37.36	33.87	37.27	135007
2020-05-15	37.24	37.62	36.23	37.16	169859
2020-05-18	39.40	40.79	38.65	39.89	181486
2020-05-19	39.92	40.28	38.25	38.26	163252
2020-05-20	39.20	40.01	38.41	38.82	168560
2020-05-21	38.60	40.80	38.60	39.93	296756
2020-05-22	40.54	40.54	38.58	39.41	109353
2020-05-26	41.11	44.02	41.11	43.59	207162
2020-05-27	45.40	46.22	44.76	45.66	313423
2020-05-28	46.42	47.54	44.49	44.49	196745
2020-05-29	44.15	44.28	42.19	42.62	183688
2020-06-01	42.91	44.26	42.84	43.11	304181
2020-06-02	43.60	47.59	43.17	47.28	158722
2020-06-03	48.74	51.59	48.07	50.41	324038
2020-06-04	50.24	51.70	49.21	51.58	206408
2020-06-05	55.00	57.55	54.25	55.57	201452
2020-06-08	57.74	58.71	56.39	57.06	343161
2020-06-09	56.00	56.05	52.61	55.03	229665
2020-06-10	54.43	54.56	51.25	51.71	274060
2020-06-11	46.54	47.03	43.29	43.60	605602
2020-06-12	45.48	46.46	43.60	46.01	227011
2020-06-15	43.70	44.48	41.91	42.81	305146
2020-06-16	45.17	47.50	44.56	44.96	294194
2020-06-17	44.78	45.83	43.56	44.79	240526
2020-06-18	44.01	46.09	43.85	44.38	344081
2020-06-19	45.13	45.13	42.62	42.92	279680
2020-06-22	42.48	43.25	41.64	42.83	154090
2020-06-23	43.81	43.81	41.63	42.52	181693
2020-06-24	41.97	41.97	40.33	41.22	122117
2020-06-25	40.91	41.26	39.19	40.39	114211
2020-06-26	40.30	40.30	38.59	39.62	335262
2020-06-29	40.06	42.88	39.95	42.86	182259
2020-06-30	42.45	44.15	41.84	44.01	225273
2020-07-01	44.19	45.60	42.15	42.41	157459
2020-07-02	43.77	44.14	42.48	43.55	146038
2020-07-06	44.62	44.77	42.17	43.60	170648
2020-07-07	42.87	42.87	41.26	42.01	201683
2020-07-08	41.78	42.72	41.45	42.70	331530
2020-07-09	42.29	43.11	41.25	42.45	239213
2020-07-10	42.64	43.06	41.58	41.94	137961
2020-07-13	41.86	44.07	41.58	43.39	206533
2020-07-14	43.39	43.47	42.13	42.96	189649
2020-07-15	44.47	46.51	43.77	46.01	292480
2020-07-16	45.34	45.81	44.54	44.69	217467
2020-07-17	44.75	45.23	43.18	43.22	173796
2020-07-20	42.80	43.15	41.50	41.52	124581
2020-07-21	41.72	43.78	41.72	43.74	115078
2020-07-22	43.74	43.90	43.11	43.52	62365
2020-07-23	43.50	45.00	43.37	44.14	77133
2020-07-24	44.16	44.51	43.23	43.35	66580
2020-07-27	43.21	44.02	42.61	43.72	126482
2020-07-28	43.50	45.30	43.50	44.78	78316
2020-07-29	44.96	45.97	44.72	45.41	80497
2020-07-30	44.58	45.00	43.56	44.12	59341
2020-07-31	43.74	43.74	42.26	42.94	94086
2020-08-03	42.94	43.21	41.57	42.92	170356
2020-08-04	42.75	44.03	42.45	43.93	143972
2020-08-05	44.21	46.28	43.86	45.87	119455
2020-08-06	45.82	45.82	43.67	43.90	103393
2020-08-07	43.57	46.03	43.42	45.99	117799
2020-08-10	46.05	48.90	46.05	47.96	130808
2020-08-11	48.70	49.58	48.05	48.13	135825
2020-08-12	49.00	49.28	48.00	48.84	96507
2020-08-13	48.25	48.81	47.53	47.90	73322
2020-08-14	47.60	49.22	47.39	48.39	91083
2020-08-17	48.81	48.81	46.95	47.38	133054
2020-08-18	47.22	47.22	44.35	44.69	172953
2020-08-19	44.75	46.13	44.61	45.39	145805
2020-08-20	44.80	45.31	44.08	44.78	83886
2020-08-21	44.84	45.93	44.59	45.84	138127
2020-08-24	46.45	48.44	45.86	48.41	113480
2020-08-25	48.68	49.05	47.21	47.89	107683
2020-08-26	47.93	48.53	47.28	47.63	91234
2020-08-27	48.06	50.37	48.06	50.11	116087
2020-08-28	50.78	50.78	49.05	50.28	110321
2020-08-31	50.55	50.60	48.57	49.53	217114
2020-09-01	49.07	51.27	48.82	51.25	63945
2020-09-02	51.51	52.82	51.50	52.76	163311
2020-09-03	52.91	54.49	52.12	52.54	175581
2020-09-04	46.50	47.92	42.20	45.01	677939
2020-09-08	44.24	46.87	44.00	45.90	201615
2020-09-09	46.10	46.12	43.81	45.57	157940
2020-09-10	45.96	46.83	45.60	46.36	122082
2020-09-11	46.87	47.80	46.47	47.66	136946
2020-09-14	47.93	48.94	46.79	47.82	269898
2020-09-15	48.25	48.49	46.92	47.07	133755
2020-09-16	47.81	49.79	47.81	48.17	235013
2020-09-17	47.90	48.19	46.04	46.44	108749
2020-09-18	46.82	46.82	43.88	44.03	334403
2020-09-21	42.96	42.96	41.10	41.35	155824
2020-09-22	41.35	42.11	40.42	40.64	160580
2020-09-23	40.93	42.05	40.34	40.38	169315
2020-09-24	40.45	40.45	38.23	38.98	154720
2020-09-25	38.51	39.18	37.89	38.23	174968
2020-09-28	38.83	40.57	38.83	40.07	139549
2020-09-29	40.04	40.10	38.59	39.61	201208
2020-09-30	39.57	41.13	39.57	40.36	170014
2020-10-01	40.31	42.08	40.31	42.02	156558
2020-10-02	40.66	43.22	40.66	42.88	153391
2020-10-05	43.07	44.39	42.93	44.35	161902
2020-10-06	44.89	45.82	43.75	43.93	125288
2020-10-07	44.63	44.84	43.22	43.50	163663
2020-10-08	44.03	45.58	43.71	45.50	106508
2020-10-09	45.87	45.94	44.52	44.73	75456
2020-10-12	44.66	45.19	44.03	44.56	57730
2020-10-13	43.86	44.45	43.05	44.01	86235
2020-10-14	44.32	44.51	43.43	43.67	167579
2020-10-15	42.83	44.46	42.83	44.31	128664
2020-10-16	44.25	44.61	43.37	43.88	66137
2020-10-19	44.20	44.25	42.52	42.61	76332
2020-10-20	42.95	43.91	42.68	42.74	69144
2020-10-21	42.61	43.72	41.58	43.63	124126
2020-10-22	43.72	45.40	43.34	45.31	100660
2020-10-23	45.74	46.66	45.68	46.32	84234
2020-10-26	45.64	45.92	43.94	45.09	85943
2020-10-27	45.07	45.59	44.62	44.64	71017
2020-10-28	43.56	43.94	41.71	42.12	120244
2020-10-29	41.82	43.82	41.39	43.75	96850
2020-10-30	43.55	43.94	40.77	41.17	167039
2020-11-02	41.99	42.16	40.64	40.91	118583
2020-11-03	41.89	43.78	41.71	43.60	94540
2020-11-04	42.70	43.17	41.14	41.31	112770
2020-11-05	41.50	42.68	41.47	42.03	90244
2020-11-06	42.43	42.52	40.12	40.29	67284
2020-11-09	44.16	51.33	43.91	50.25	223515
2020-11-10	50.77	52.55	50.61	51.26	201333
2020-11-11	51.34	51.55	46.97	47.10	228211
2020-11-12	46.17	46.17	42.45	43.42	150615
2020-11-13	44.06	47.20	44.06	46.89	112917
2020-11-16	48.43	50.10	48.43	49.72	226448
2020-11-17	49.06	54.94	48.78	54.85	189265
2020-11-18	55.54	58.17	54.99	56.40	184490
2020-11-19	56.09	57.51	55.36	56.18	133350
2020-11-20	55.62	56.37	52.60	54.19	247481
2020-11-23	54.99	57.16	54.55	57.03	194207
2020-11-24	58.49	61.47	58.04	59.91	169166
2020-11-25	59.50	59.59	56.97	57.55	128249
2020-11-27	57.27	58.00	55.88	55.96	82477
2020-11-30	55.60	56.18	53.62	55.79	159100
2020-12-01	56.61	57.85	55.70	57.45	184803
2020-12-02	57.28	58.56	56.54	58.22	109611
2020-12-03	58.22	60.92	57.71	59.65	160363
2020-12-04	60.38	62.40	60.33	62.32	207219
2020-12-07	61.83	62.51	60.61	62.25	257072
2020-12-08	61.38	62.59	60.89	61.62	121513
2020-12-09	62.50	63.17	60.00	60.00	268006
2020-12-10	64.05	64.05	56.73	57.55	261017
2020-12-11	57.14	57.86	54.67	55.11	309300
2020-12-14	55.79	56.20	54.71	55.54	144387
2020-12-15	56.10	58.09	55.52	57.84	92217
2020-12-16	57.84	58.77	57.31	57.90	120593
2020-12-17	57.98	59.67	57.00	58.97	117241
2020-12-18	58.78	61.60	58.78	61.28	457767
2020-12-21	59.70	62.54	59.70	61.70	127705
2020-12-22	62.01	63.02	60.95	62.68	96474
2020-12-23	62.90	63.97	62.35	63.43	122291
2020-12-24	63.89	63.89	62.42	63.00	45107
2020-12-28	63.90	65.08	63.47	64.38	123049
2020-12-29	64.34	65.25	63.85	64.97	108226
2020-12-30	65.00	67.41	64.94	66.60	83475
2020-12-31	67.02	67.10	65.30	65.51	132052
2021-01-04	66.27	66.34	62.60	62.90	164206
2021-01-05	63.02	64.78	62.57	64.68	100539
2021-01-06	65.70	69.78	65.70	69.64	187714
2021-01-07	69.87	71.68	69.60	70.32	113238
2021-01-08	70.73	70.73	67.66	68.47	62281
2021-01-11	67.00	71.83	67.00	71.78	82577
2021-01-12	73.06	74.72	72.78	74.63	114585
2021-01-13	74.31	74.92	71.55	72.06	91356
2021-01-14	72.28	74.00	71.24	71.82	96987
2021-01-15	70.61	72.44	69.56	71.40	117162
2021-01-19	71.64	72.75	70.68	70.90	129799
2021-01-20	71.20	73.41	71.20	72.80	76759
2021-01-21	73.28	73.81	71.19	71.29	67330
2021-01-22	69.98	71.37	69.98	71.29	116134
2021-01-25	70.48	73.05	70.48	72.34	67600
2021-01-26	73.00	73.00	69.06	69.58	102151
2021-01-27	67.88	70.21	67.35	68.75	107159
2021-01-28	69.47	69.57	67.30	67.71	84385
2021-01-29	67.71	68.60	65.17	65.24	104606
2021-02-01	65.78	66.38	63.77	64.38	93769
2021-02-02	65.42	65.70	64.22	64.82	77860
2021-02-03	64.67	66.36	64.04	65.86	92261
2021-02-04	66.08	70.00	65.97	69.55	142608
2021-02-05	70.00	70.34	68.90	70.11	69612
2021-02-08	70.61	72.92	70.60	72.52	65787
2021-02-09	72.29	74.94	72.29	73.28	91330
2021-02-10	74.34	74.44	71.82	72.45	100855
2021-02-11	72.88	75.29	72.72	75.21	87240
2021-02-12	74.80	75.81	73.29	75.80	74805
2021-02-16	76.55	77.17	75.41	75.51	75740
2021-02-17	74.52	75.45	72.84	74.41	40036
2021-02-18	73.72	73.72	70.90	72.42	55900
2021-02-19	72.74	74.84	72.23	74.70	47419
2021-02-22	74.05	77.15	74.05	76.58	88289
2021-02-23	76.05	77.27	74.41	76.94	55014
2021-02-24	77.69	80.21	77.69	79.97	61619
2021-02-25	80.65	80.74	76.11	76.26	125916
2021-02-26	76.49	77.49	73.47	76.24	118808
2021-03-01	78.35	80.12	78.35	79.25	55902
2021-03-02	79.43	80.12	78.52	79.53	60191
2021-03-03	80.49	82.86	79.50	81.29	77600
2021-03-04	81.21	81.24	77.53	78.91	81338
2021-03-05	80.53	80.61	77.85	80.38	79530
2021-03-08	81.39	86.04	80.95	85.76	80038
2021-03-09	86.82	89.01	86.33	87.47	95004
2021-03-10	87.96	90.03	86.78	88.00	89717
2021-03-11	88.96	90.24	88.39	89.88	136629
2021-03-12	90.45	93.48	90.16	93.21	78338
2021-03-15	92.20	94.72	92.20	94.12	76617
2021-03-16	93.68	93.68	90.86	91.44	66357
2021-03-17	90.92	91.15	88.96	89.25	112937
2021-03-18	88.98	90.83	87.51	88.08	126472
2021-03-19	88.11	89.22	85.34	88.18	301383
2021-03-22	88.50	88.50	85.51	86.38	81920
2021-03-23	85.08	85.81	80.40	81.43	141763
2021-03-24	83.31	84.40	80.52	80.65	89160
2021-03-25	79.48	83.55	77.61	82.64	164070
2021-03-26	87.12	89.08	85.20	88.39	153082
2021-03-29	88.55	88.85	83.76	83.92	106935
2021-03-30	84.19	86.63	83.70	86.14	103669
2021-03-31	86.15	87.98	85.01	87.42	137494
2021-04-01	87.85	87.85	84.88	85.57	61660
2021-04-05	86.90	87.94	84.76	87.44	54921
2021-04-06	87.83	88.62	86.94	87.84	55313
2021-04-07	87.79	88.24	85.85	86.13	67344
2021-04-08	86.40	86.59	84.88	86.33	165254
2021-04-09	86.76	88.40	85.64	88.30	161545
2021-04-12	87.49	90.93	87.49	90.46	80452
2021-04-13	90.83	90.83	87.16	89.58	100514
2021-04-14	89.23	90.88	88.36	88.25	60575
2021-04-15	89.05	89.05	87.21	87.91	48366
2021-04-16	88.64	89.49	87.81	88.88	38334
2021-04-19	88.84	88.84	85.57	86.01	77358
2021-04-20	85.83	86.99	83.36	85.20	253645
2021-04-21	85.64	88.95	85.64	88.40	120679
2021-04-22	88.70	90.39	87.85	88.07	94208
2021-04-23	88.59	90.56	87.98	89.99	91673
2021-04-26	90.64	91.05	89.55	90.08	92498
2021-04-27	90.65	94.76	90.14	93.98	200642
2021-04-28	93.61	94.46	92.79	93.24	76489
2021-04-29	94.59	95.18	92.79	92.91	57369
2021-04-30	92.05	93.17	90.77	91.23	70152
2021-05-03	92.43	93.81	91.60	92.79	124467
2021-05-04	91.93	94.10	91.04	94.08	90500
2021-05-05	93.85	94.73	93.39	94.35	65199
2021-05-06	94.74	95.14	92.83	95.12	78404
2021-05-07	94.90	96.87	94.01	94.79	97231
2021-05-10	95.07	95.10	92.19	92.26	65022
2021-05-11	90.44	92.70	89.27	92.52	89661
2021-05-12	91.77	92.50	86.04	86.82	140169
2021-05-13	87.43	91.75	87.43	90.73	95060
2021-05-14	91.48	94.49	91.48	94.38	38467
2021-05-17	93.23	96.12	92.37	95.64	37239
2021-05-18	95.72	96.67	93.19	93.59	100095
2021-05-19	92.35	92.35	89.52	90.92	35429
2021-05-20	90.33	91.94	88.20	91.70	54259
2021-05-21	92.69	92.69	91.09	91.78	41469
2021-05-24	92.20	93.14	91.48	92.92	53763
2021-05-25	93.06	94.49	91.47	91.59	115092
2021-05-26	92.39	96.31	92.25	95.14	64967
2021-05-27	96.34	97.23	95.29	96.39	57817
2021-05-28	96.99	96.99	93.45	95.75	40369
2021-06-01	96.39	97.20	95.69	96.63	78236
2021-06-02	96.90	96.90	93.22	94.84	135948
2021-06-03	94.72	95.19	92.62	95.07	77691
2021-06-04	95.58	95.58	92.08	94.60	47442
2021-06-07	95.26	97.18	95.09	96.59	47514
2021-06-08	96.34	98.40	94.48	97.79	72600
2021-06-09	98.14	98.30	95.50	98.10	125428
2021-06-10	107.14	114.47	106.02	106.10	394231
2021-06-11	107.05	108.23	104.30	106.08	117083
2021-06-14	106.08	108.08	102.34	103.36	121796
2021-06-15	103.40	103.54	101.23	103.09	115372
2021-06-16	104.03	104.53	100.60	103.29	81113
2021-06-17	103.18	103.18	99.03	100.47	83301
2021-06-18	98.80	100.11	97.22	97.48	134929
2021-06-21	98.64	101.14	97.38	100.00	102263
2021-06-22	98.91	101.54	97.68	99.80	320169
2021-06-23	99.96	100.50	98.24	99.35	293919
2021-06-24	97.51	100.28	95.01	100.20	217133
2021-06-25	100.75	102.72	97.56	97.93	462042
2021-06-28	97.94	99.00	96.17	96.50	117326
2021-06-29	97.41	98.39	96.38	96.81	86034
2021-06-30	96.22	98.84	95.90	98.84	113552
2021-07-01	99.68	100.48	98.00	98.73	79411
2021-07-02	98.60	98.60	96.25	96.84	60182
2021-07-06	96.29	96.44	92.64	95.00	125418
2021-07-07	95.14	95.66	93.34	94.70	159140
2021-07-08	92.52	95.94	92.33	94.85	171198
2021-07-09	96.40	100.76	95.66	100.55	101479
2021-07-12	99.30	102.04	98.89	101.90	127269
2021-07-13	101.75	102.96	101.13	102.50	197668
2021-07-14	103.00	103.40	100.54	100.21	171738
2021-07-15	99.29	100.19	93.99	94.80	105616
2021-07-16	96.10	96.10	90.41	90.58	105098
2021-07-19	87.65	90.04	86.48	87.29	170715
2021-07-20	88.00	91.20	87.71	89.92	259842
2021-07-21	91.50	93.08	90.16	90.98	113804
2021-07-22	91.24	91.24	86.93	87.04	97474
2021-07-23	88.11	88.93	87.20	88.54	95188
2021-07-26	88.55	90.54	88.17	89.68	99573
2021-07-27	88.52	90.08	86.76	87.03	99938
2021-07-28	88.18	88.18	85.11	86.53	163848
2021-07-29	87.92	89.07	86.60	87.36	94319
2021-07-30	87.24	89.14	86.23	86.93	80961
2021-08-02	88.13	90.06	85.89	85.98	181008
2021-08-03	87.23	88.10	84.46	86.50	155959
2021-08-04	85.81	88.01	84.82	85.14	145796
2021-08-05	85.63	87.39	85.53	85.91	97603
2021-08-06	87.44	88.95	87.40	88.21	88750
2021-08-09	88.00	88.81	86.83	87.84	80981
2021-08-10	87.84	92.25	87.84	91.93	89755
2021-08-11	91.15	94.17	91.15	93.98	105610
2021-08-12	94.54	95.12	92.38	92.49	118199
2021-08-13	92.72	93.27	90.79	92.23	48105
2021-08-16	91.82	92.46	90.05	92.22	49495
2021-08-17	90.96	90.96	87.71	89.76	84422
2021-08-18	89.34	91.72	88.81	89.19	85984
2021-08-19	87.79	89.32	87.18	88.93	91089
2021-08-20	88.52	90.84	87.86	90.65	109950
2021-08-23	91.62	91.92	90.26	91.33	101901
2021-08-24	91.50	93.67	91.24	93.28	58811
2021-08-25	93.53	94.30	92.40	93.44	78543
2021-08-26	92.83	92.83	90.25	90.80	64469
2021-08-27	91.50	94.69	91.50	94.10	120641
2021-08-30	94.10	94.67	92.54	92.82	78469
2021-08-31	92.54	93.15	90.22	90.30	93980
2021-09-01	90.76	93.97	90.43	92.88	175976
2021-09-02	93.38	94.31	90.51	93.54	238902
2021-09-03	96.35	102.09	93.96	94.15	405078
2021-09-07	93.55	94.20	88.40	88.76	249005
2021-09-08	88.26	89.55	86.82	89.40	183308
2021-09-09	89.79	92.50	89.79	90.00	182127
2021-09-10	91.12	92.11	88.77	89.00	136718
2021-09-13	89.86	91.02	88.36	90.30	254667
2021-09-14	91.36	91.36	87.00	87.50	135303
2021-09-15	87.40	88.62	86.56	87.94	99967
2021-09-16	87.99	89.10	86.48	86.70	103367
2021-09-17	86.94	88.56	84.82	86.81	500568
2021-09-20	84.50	86.21	83.67	85.16	119043
2021-09-21	85.96	86.39	84.72	85.47	112070
2021-09-22	86.00	88.20	85.78	87.32	75574
2021-09-23	87.90	90.14	87.45	88.09	85358
2021-09-24	87.53	90.14	85.70	89.62	119356
2021-09-27	90.00	95.31	90.00	93.85	166333
2021-09-28	93.97	94.97	92.93	93.90	139059
2021-09-29	94.33	95.34	92.74	94.50	115928
2021-09-30	94.76	95.73	90.08	90.17	128727
2021-10-01	91.11	92.75	89.87	92.37	128661
2021-10-04	91.75	94.31	90.92	93.39	145404
2021-10-05	93.50	95.72	92.99	93.71	122431
2021-10-06	93.01	93.36	89.48	91.17	146137
2021-10-07	92.46	94.10	92.39	93.05	133239
2021-10-08	92.93	92.93	89.11	89.45	101606
2021-10-11	89.25	90.93	89.00	89.06	92434
2021-10-12	89.49	91.08	89.01	91.00	58176
2021-10-13	90.87	91.61	89.42	91.01	71527
2021-10-14	92.38	93.46	92.15	92.60	57819
2021-10-15	94.21	94.55	92.03	92.03	84508
2021-10-18	91.37	92.77	90.66	92.02	86922
2021-10-19	92.40	92.65	91.00	91.04	101639
2021-10-20	91.04	92.11	90.43	91.25	58811
2021-10-21	91.07	93.00	91.07	92.41	50534
2021-10-22	92.10	92.61	91.36	91.88	49002
2021-10-25	91.56	92.68	91.31	91.57	71844
2021-10-26	92.27	92.27	90.70	90.77	60784
2021-10-27	90.35	91.03	88.73	88.90	63524
2021-10-28	89.37	91.08	89.34	90.97	59360
2021-10-29	90.80	93.00	90.20	92.72	97443
2021-11-01	92.75	96.79	92.01	96.68	103444
2021-11-02	96.90	97.00	92.76	92.87	56687
2021-11-03	93.40	97.58	92.13	96.91	62641
2021-11-04	97.56	98.97	96.10	98.10	67931
2021-11-05	100.27	102.20	99.25	100.00	79042
2021-11-08	100.30	101.41	99.36	100.62	60732
2021-11-09	100.74	102.10	100.27	101.84	59883
2021-11-10	101.61	102.69	100.69	101.51	60763
2021-11-11	102.10	102.85	101.10	101.71	43165
2021-11-12	101.67	103.22	101.66	102.19	45137
2021-11-15	102.94	103.76	101.38	103.49	67871
2021-11-16	103.80	104.90	103.61	104.35	60665
2021-11-17	103.80	104.87	103.45	104.46	57644
2021-11-18	104.90	107.47	103.92	106.92	77273
2021-11-19	105.88	109.67	104.14	106.43	219042
2021-11-22	107.26	110.37	107.05	108.75	88518
2021-11-23	108.54	109.47	106.93	107.84	55712
2021-11-24	107.00	107.00	103.36	103.58	95280
2021-11-26	100.96	101.00	96.18	99.66	54243
2021-11-29	101.73	101.82	98.04	98.95	110059
2021-11-30	97.84	98.63	95.00	95.54	113767
2021-12-01	98.35	100.97	95.48	95.62	102030
2021-12-02	96.52	97.92	95.99	97.19	79555
2021-12-03	97.12	98.80	95.75	98.00	187262
2021-12-06	100.04	102.98	97.63	102.72	134133
2021-12-07	103.37	107.28	103.37	106.30	121011
2021-12-08	106.26	107.70	104.06	104.60	218244
2021-12-09	109.62	109.62	100.27	100.54	243750
2021-12-10	102.04	102.04	99.47	99.56	105916
2021-12-13	99.69	99.73	95.01	96.37	107996
2021-12-14	96.89	98.47	96.12	96.98	158955
2021-12-15	96.98	97.70	94.50	97.44	141137
2021-12-16	98.81	98.81	94.07	94.13	98314
2021-12-17	93.70	97.47	92.23	96.45	501880
2021-12-20	95.10	95.10	91.04	92.80	130362
2021-12-21	94.41	96.89	94.41	96.00	122431
2021-12-22	95.86	96.90	95.86	96.58	63933
2021-12-23	96.52	96.99	95.09	96.00	55825
2021-12-27	96.83	99.28	95.74	99.23	100012
2021-12-28	98.98	100.49	98.98	99.18	70873
2021-12-29	99.48	101.37	98.29	100.81	59501
2021-12-30	101.37	102.31	100.93	101.20	47381
2021-12-31	101.58	102.54	99.70	101.52	48818
2022-01-03	101.87	104.04	99.12	99.64	191441
2022-01-04	100.44	102.54	99.13	99.57	303375
2022-01-05	100.62	102.85	99.36	99.46	200455
2022-01-06	99.83	101.40	97.65	100.43	98665
2022-01-07	99.79	100.83	97.83	97.87	94787
2022-01-10	96.61	96.84	94.20	96.72	155451
2022-01-11	95.86	96.87	94.74	96.42	115587
2022-01-12	96.60	97.35	94.54	95.30	124014
2022-01-13	96.09	97.92	95.68	96.10	65551
2022-01-14	94.67	95.77	92.85	93.81	74052
2022-01-18	92.74	93.74	92.24	92.31	92322
2022-01-19	93.13	93.23	91.41	92.21	114645
2022-01-20	92.39	93.76	88.27	88.45	124770
2022-01-21	88.22	90.58	86.97	88.05	139245
2022-01-24	86.42	91.39	85.96	91.23	174307
2022-01-25	89.56	90.97	88.10	89.72	133993
2022-01-26	91.02	91.82	86.40	87.41	120951
2022-01-27	87.45	89.65	87.28	87.87	74894
2022-01-28	85.02	85.56	79.03	80.95	309852
2022-01-31	78.34	82.54	76.21	82.39	297389
2022-02-01	81.27	85.15	81.27	84.33	192972
2022-02-02	84.12	85.14	82.50	84.56	146924
2022-02-03	83.70	84.76	82.58	82.75	105953
2022-02-04	82.17	82.93	81.01	82.34	147210
2022-02-07	81.77	83.99	81.32	83.60	116625
2022-02-08	83.29	86.85	83.29	86.63	102170
2022-02-09	87.00	88.85	86.47	87.16	167575
2022-02-10	85.31	87.59	85.31	86.59	207119
2022-02-11	87.07	87.72	84.64	86.34	158657
2022-02-14	86.12	88.50	85.01	85.47	133442
2022-02-15	86.47	88.31	86.47	87.63	86160
2022-02-16	86.95	87.60	84.69	86.56	190443
2022-02-17	86.15	87.27	85.18	85.44	159944
2022-02-18	85.22	86.95	84.28	85.34	104929
2022-02-22	85.08	86.53	83.33	83.63	145541
2022-02-23	84.72	85.00	83.40	83.55	193925
2022-02-24	82.21	86.59	81.56	85.25	239137
2022-02-25	85.43	87.73	84.70	87.26	133299
2022-02-28	86.27	88.78	86.27	88.39	127233
2022-03-01	87.72	88.28	84.36	85.25	200131
2022-03-02	85.87	89.23	85.87	88.58	141555
2022-03-03	88.73	88.74	86.79	88.00	150322
2022-03-04	86.82	87.21	83.70	85.33	155864
2022-03-07	85.72	85.83	82.50	82.87	194514
2022-03-08	83.18	86.04	83.10	84.29	192387
2022-03-09	86.19	87.29	85.55	85.86	76547
2022-03-10	84.10	85.61	83.29	83.68	119001
2022-03-11	84.16	84.37	83.03	83.30	128864
2022-03-14	83.77	85.16	83.02	83.28	154915
2022-03-15	84.09	86.06	82.18	83.20	135741
2022-03-16	84.36	87.64	83.48	84.12	285958
2022-03-17	84.43	86.25	83.55	85.80	252982
2022-03-18	85.89	87.02	84.25	86.91	341792
2022-03-21	87.08	87.35	85.87	86.64	247881
2022-03-22	87.25	88.00	85.04	85.57	221971
2022-03-23	85.26	85.43	81.95	82.63	245285
2022-03-24	88.50	93.47	86.50	91.91	973051
2022-03-25	92.70	93.10	90.06	91.93	230192
2022-03-28	91.26	91.50	89.52	91.09	209108
2022-03-29	92.38	94.27	92.38	93.85	180324
2022-03-30	94.08	94.08	90.55	91.08	181830
2022-03-31	91.06	92.05	89.32	90.50	257212
2022-04-01	91.06	91.25	89.63	90.12	346898
2022-04-04	90.42	91.90	89.53	91.50	277826
2022-04-05	91.62	92.28	89.04	90.85	319142
2022-04-06	89.72	90.65	87.03	87.88	319791
2022-04-07	89.09	90.02	87.36	89.44	345220
2022-04-08	90.45	93.34	89.68	90.97	248719
2022-04-11	90.66	91.55	88.40	89.25	211126
2022-04-12	90.32	92.23	90.04	90.41	222571
2022-04-13	90.59	93.00	90.59	92.51	158324
2022-04-14	92.86	94.31	92.39	92.50	195988
2022-04-18	92.30	94.85	91.85	94.09	268596
2022-04-19	94.48	96.53	94.48	95.66	198012
2022-04-20	97.01	98.17	95.77	96.73	217108
2022-04-21	97.60	98.19	95.08	95.78	207223
2022-04-22	94.71	96.08	92.15	92.55	233126
2022-04-25	91.89	96.27	90.83	95.57	265930
2022-04-26	94.44	95.01	92.20	92.69	205487
2022-04-27	92.23	93.39	90.73	92.67	234082
2022-04-28	93.42	94.50	91.17	93.92	110607
2022-04-29	93.04	93.98	89.24	89.60	183850
2022-05-02	89.51	91.44	88.42	90.03	191762
2022-05-03	89.96	90.94	88.18	89.13	254223
2022-05-04	89.58	90.58	86.48	90.13	169993
2022-05-05	88.73	90.03	85.44	86.86	167113
2022-05-06	86.07	87.80	84.14	85.05	202398
2022-05-09	83.73	85.63	82.89	83.19	136449
2022-05-10	83.62	84.56	80.83	81.80	163842
2022-05-11	82.00	84.29	80.32	80.45	216863
2022-05-12	80.00	83.62	80.00	82.96	168751
2022-05-13	83.85	85.50	83.52	83.96	134717
2022-05-16	83.21	85.40	82.22	85.01	137344
2022-05-17	86.06	88.02	84.74	87.22	139424
2022-05-18	85.10	85.87	82.25	83.67	231758
2022-05-19	82.99	85.00	81.65	83.27	200872
2022-05-20	84.11	84.11	80.15	82.59	178683
2022-05-23	83.00	84.26	81.72	83.43	158393
2022-05-24	82.69	82.69	77.81	79.34	207488
2022-05-25	78.71	85.32	78.71	84.75	188016
2022-05-26	85.68	89.80	85.68	88.35	172858
2022-05-27	88.35	91.85	88.35	91.35	132607
2022-05-31	90.46	92.18	89.08	91.16	252920
2022-06-01	91.48	92.75	90.21	91.78	195887
2022-06-02	92.18	94.15	92.18	94.05	152440
2022-06-03	93.72	95.12	93.14	94.51	125079
2022-06-06	95.07	95.26	93.25	93.80	225470
2022-06-07	91.64	93.70	91.35	92.21	210051
2022-06-08	91.44	93.24	91.01	91.88	350061
2022-06-09	96.48	99.28	95.11	96.44	512674
2022-06-10	95.44	96.91	93.55	93.91	248069
2022-06-13	91.37	92.34	88.33	88.77	345775
2022-06-14	88.77	89.91	88.25	88.95	348123
2022-06-15	90.39	92.20	89.95	91.21	297580
2022-06-16	89.52	89.52	82.14	83.70	303221
2022-06-17	84.74	88.86	84.42	88.51	426268
2022-06-21	90.25	91.39	87.93	90.86	202855
2022-06-22	89.78	91.54	89.19	90.06	130324
2022-06-23	90.93	92.62	89.91	92.36	128294
2022-06-24	92.99	95.16	92.91	95.08	449308
2022-06-27	96.05	96.75	94.54	95.33	204271
2022-06-28	96.08	96.74	93.44	93.83	124398
2022-06-29	93.83	93.93	89.40	90.81	117662
2022-06-30	89.82	90.26	88.13	88.74	234007
2022-07-01	88.00	89.47	86.20	87.46	256894
2022-07-05	85.66	89.76	85.65	88.96	263761
2022-07-06	88.43	89.57	87.18	87.74	167752
2022-07-07	87.73	90.00	87.73	89.21	152965
2022-07-08	89.19	89.47	87.16	88.48	156834
2022-07-11	87.43	88.18	86.10	86.26	129551
2022-07-12	86.27	88.15	85.98	86.54	142322
2022-07-13	85.52	87.13	84.69	85.08	116579
2022-07-14	83.61	84.44	82.47	83.39	125505
2022-07-15	85.41	86.44	83.35	85.72	120098
2022-07-18	86.67	88.09	86.50	87.75	233089
2022-07-19	89.08	92.57	88.90	91.33	190702
2022-07-20	91.33	92.92	90.73	92.85	106600
2022-07-21	93.36	93.93	91.55	93.88	89027
2022-07-22	95.11	95.84	93.24	93.91	81488
2022-07-25	94.97	95.16	93.32	93.83	108376
2022-07-26	92.39	93.16	90.21	91.32	156917
2022-07-27	91.81	94.31	90.26	93.94	102737
2022-07-28	93.79	95.65	92.50	95.24	106247
2022-07-29	95.14	95.96	93.81	95.40	94822
2022-08-01	94.60	97.72	93.71	96.94	211743
2022-08-02	97.02	97.63	94.50	94.53	87571
2022-08-03	95.15	97.43	94.58	96.62	91908
2022-08-04	97.09	98.92	96.37	98.73	85986
2022-08-05	97.51	99.65	96.95	99.00	90467
2022-08-08	99.40	101.79	99.40	100.53	153586
2022-08-09	100.08	100.08	98.03	98.80	180689
2022-08-10	100.55	104.08	100.55	103.71	205786
2022-08-11	104.60	106.87	103.97	104.63	191014
2022-08-12	104.95	106.73	104.28	106.44	118710
2022-08-15	105.03	108.48	104.27	108.37	167557
2022-08-16	108.22	116.70	107.83	115.72	274145
2022-08-17	114.91	117.33	113.89	116.38	301779
2022-08-18	115.94	117.91	115.08	117.54	243642
2022-08-19	117.63	118.54	114.90	117.97	248198
2022-08-22	116.07	116.21	113.97	115.74	211390
2022-08-23	117.96	119.50	117.30	117.42	194159
2022-08-24	117.18	117.18	114.22	114.52	208000
2022-08-25	114.50	117.63	114.06	115.23	191288
2022-08-26	115.16	115.69	113.10	113.43	164462
2022-08-29	112.00	114.43	111.46	113.93	133787
2022-08-30	113.51	114.68	109.67	110.38	254294
2022-08-31	109.87	109.87	106.13	106.73	401463
2022-09-01	105.15	105.41	100.80	102.43	518450
2022-09-02	97.27	99.22	92.55	92.89	867288
2022-09-06	93.50	94.68	90.26	90.69	423529
2022-09-07	90.54	91.92	89.45	90.14	336105
2022-09-08	89.06	91.26	88.43	90.58	208485
2022-09-09	90.60	93.43	90.60	92.11	211281
2022-09-12	93.05	93.78	91.06	92.33	358342
2022-09-13	89.56	90.10	86.33	86.64	375574
2022-09-14	86.58	86.90	85.00	86.25	343346
2022-09-15	86.24	89.07	86.23	88.78	376641
2022-09-16	87.35	88.20	85.00	86.70	595923
2022-09-19	86.43	90.34	86.43	90.02	262309
2022-09-20	91.79	96.86	91.08	95.32	671466
2022-09-21	97.40	98.61	92.16	92.19	461810
2022-09-22	93.07	94.60	90.69	91.70	415242
2022-09-23	89.74	90.70	87.12	87.84	365140
2022-09-26	87.75	91.14	87.65	89.05	416396
2022-09-27	90.02	92.08	89.03	90.94	276843
2022-09-28	91.34	94.17	90.81	93.58	344916
2022-09-29	92.57	92.57	88.97	89.82	223677
2022-09-30	88.84	91.05	85.75	89.78	335904
2022-10-03	90.25	90.30	85.59	86.99	410945
2022-10-04	88.93	91.23	88.93	90.31	288846
2022-10-05	88.52	91.50	87.49	91.14	260194
2022-10-06	90.76	92.68	90.51	91.56	177485
2022-10-07	90.31	90.92	88.33	89.51	211717
2022-10-10	89.98	91.02	87.94	89.14	142341
2022-10-11	88.82	92.87	87.96	90.91	254419
2022-10-12	90.87	91.38	89.75	89.67	159937
2022-10-13	87.95	91.95	86.81	91.26	221007
2022-10-14	91.86	92.39	88.32	88.43	183513
2022-10-17	90.55	93.41	90.43	92.99	191728
2022-10-18	94.56	96.12	93.52	94.20	164706
2022-10-19	93.60	94.45	91.92	93.08	194384
2022-10-20	92.81	94.77	90.01	90.48	174377
2022-10-21	91.12	94.14	90.85	93.48	155000
2022-10-24	93.57	95.53	92.84	94.69	164394
2022-10-25	94.20	97.25	94.20	96.72	147428
2022-10-26	96.30	99.21	95.65	97.17	122614
2022-10-27	97.77	99.51	95.63	96.19	165834
2022-10-28	96.65	100.54	95.18	100.45	173267
2022-10-31	100.15	102.30	98.67	101.73	157076
2022-11-01	103.26	103.60	101.75	102.65	184248
2022-11-02	101.60	104.02	98.85	99.15	242480
2022-11-03	98.80	101.04	97.05	99.44	229705
2022-11-04	101.81	102.58	99.26	101.76	151279
2022-11-07	103.07	103.40	98.02	98.62	208903
2022-11-08	99.80	99.80	96.28	97.53	213942
2022-11-09	96.49	98.50	92.80	93.21	214344
2022-11-10	96.78	103.89	96.78	103.29	213762
2022-11-11	103.50	106.67	103.50	106.05	131935
2022-11-14	104.62	108.52	104.62	106.89	221217
2022-11-15	109.00	113.53	106.80	112.84	181438
2022-11-16	110.06	110.80	107.33	107.72	175257
2022-11-17	106.96	108.49	106.11	108.34	108894
2022-11-18	110.25	110.92	108.39	108.99	91412
2022-11-21	108.95	110.90	106.49	108.52	107095
2022-11-22	109.97	114.98	108.90	114.51	173738
2022-11-23	113.66	116.39	112.96	114.64	129999
2022-11-25	114.10	114.98	112.82	112.99	43121
2022-11-28	112.49	114.31	111.24	111.54	172272
2022-11-29	111.36	112.29	110.81	111.00	92268
2022-11-30	110.64	113.12	108.98	112.86	145171
2022-12-01	112.36	113.99	111.74	113.51	127267
2022-12-02	111.95	116.43	111.42	115.60	163335
2022-12-05	113.84	114.11	109.41	109.89	155068
2022-12-06	109.89	110.18	107.99	108.53	243985
2022-12-07	108.25	110.55	106.27	108.19	301222
2022-12-08	114.96	115.99	100.99	101.82	514025
2022-12-09	100.42	103.08	100.09	100.80	284332
2022-12-12	100.33	103.84	99.80	103.35	244389
2022-12-13	105.93	107.43	102.66	103.46	229458
2022-12-14	103.62	104.69	100.41	102.52	137326
2022-12-15	101.00	101.23	98.76	99.71	152850
2022-12-16	97.95	99.65	97.79	98.36	426302
2022-12-19	98.55	98.55	95.84	96.24	191459
2022-12-20	96.01	96.43	93.59	93.60	171750
2022-12-21	95.34	97.76	94.22	96.81	137292
2022-12-22	95.37	95.99	93.37	95.92	101252
2022-12-23	96.17	96.31	94.52	96.07	64159
2022-12-27	96.65	97.33	95.30	96.47	78194
2022-12-28	96.47	96.63	93.00	93.34	105559
2022-12-29	94.18	96.01	94.16	95.53	119070
2022-12-30	94.97	95.43	92.65	93.18	149383
2023-01-03	94.25	94.43	91.82	92.12	251066
2023-01-04	93.54	95.50	92.43	94.15	179368
2023-01-05	93.57	95.14	92.74	94.36	121999
2023-01-06	95.59	99.09	94.55	98.62	172226
2023-01-09	99.74	103.28	98.30	102.53	293483
2023-01-10	101.56	106.45	101.51	106.24	227443
2023-01-11	106.21	107.00	105.34	105.37	138072
2023-01-12	106.27	106.27	104.06	105.22	110558
2023-01-13	104.67	107.71	104.67	107.16	108023
2023-01-17	106.79	106.98	105.32	106.10	132856
2023-01-18	106.06	107.61	105.83	105.83	95063
2023-01-19	105.53	105.89	104.10	105.57	121652
2023-01-20	106.00	109.40	104.91	109.38	123372
2023-01-23	109.00	111.67	107.92	111.05	116423
2023-01-24	110.58	113.26	110.58	113.09	91583
2023-01-25	113.00	114.62	112.45	114.30	108395
2023-01-26	114.92	115.90	112.81	114.41	92155
2023-01-27	114.29	117.26	114.05	117.23	120318
2023-01-30	116.74	117.61	115.38	115.68	106279
2023-01-31	115.95	118.87	115.95	117.22	183832
2023-02-01	116.68	119.57	115.14	118.11	124753
2023-02-02	119.33	122.11	118.68	121.75	146058
2023-02-03	120.27	123.37	119.04	119.04	156538
2023-02-06	118.57	119.13	116.01	118.19	124530
2023-02-07	117.66	117.66	114.02	116.06	102087
2023-02-08	114.73	115.31	109.56	110.24	211780
2023-02-09	112.01	113.68	111.48	112.52	164681
2023-02-10	111.66	114.62	110.25	114.06	126088
2023-02-13	113.91	117.77	112.66	117.55	92758
2023-02-14	116.46	117.50	115.12	116.62	77601
2023-02-15	115.57	117.82	115.50	117.60	62790
2023-02-16	116.04	118.08	115.67	116.92	102090
2023-02-17	116.83	118.69	116.05	118.52	87665
2023-02-21	116.51	118.03	113.55	114.00	179840
2023-02-22	113.78	116.61	113.43	116.51	117536
2023-02-23	117.26	118.39	115.20	116.35	82971
2023-02-24	114.45	115.74	113.04	115.70	74124
2023-02-27	116.96	117.76	115.13	116.14	97396
2023-02-28	116.16	119.28	116.16	117.61	139267
2023-03-01	117.17	118.99	114.98	116.67	131388
2023-03-02	115.74	118.47	115.73	116.62	130474
2023-03-03	117.26	121.12	115.55	120.47	128906
2023-03-06	120.40	120.40	115.16	115.73	218216
2023-03-07	115.85	117.21	115.12	115.22	87588
2023-03-08	115.66	116.51	113.92	115.24	81636
2023-03-09	115.29	115.59	112.55	113.22	127094
2023-03-10	112.69	113.03	108.61	110.97	178051
2023-03-13	108.36	110.35	106.00	109.21	217891
2023-03-14	111.81	115.09	110.54	114.08	218354
2023-03-15	110.47	113.82	108.61	113.65	267485
2023-03-16	111.50	117.86	111.50	117.42	157375
2023-03-17	116.90	117.59	113.94	115.22	394240
2023-03-20	116.40	119.22	115.40	115.60	193114
2023-03-21	118.00	120.08	117.06	117.11	125783
2023-03-22	116.76	119.54	116.56	117.39	195515
2023-03-23	117.85	119.60	113.76	116.47	268530
2023-03-24	110.30	112.00	97.35	101.72	787344
2023-03-27	102.31	103.88	100.67	101.83	334097
2023-03-28	102.16	105.04	101.73	104.36	158713
2023-03-29	105.00	105.29	101.93	103.27	147748
2023-03-30	104.16	104.59	102.59	102.77	130200
2023-03-31	103.42	106.34	103.42	105.59	244048
2023-04-03	105.28	106.50	103.32	106.44	183633
2023-04-04	107.13	107.51	103.66	104.87	144434
2023-04-05	103.89	104.72	101.00	101.25	178542
2023-04-06	100.81	101.49	99.06	99.15	124840
2023-04-10	98.74	101.31	98.21	100.70	143467
2023-04-11	100.88	102.89	100.88	102.04	102875
2023-04-12	103.02	103.02	99.83	99.68	135029
2023-04-13	100.31	100.56	98.70	100.40	106752
2023-04-14	101.06	102.60	100.47	101.36	79463
2023-04-17	101.50	103.79	101.15	103.61	145170
2023-04-18	104.17	106.64	103.07	106.32	183207
2023-04-19	106.00	106.82	104.21	105.59	152614
2023-04-20	104.98	106.57	104.74	105.50	115734
2023-04-21	105.60	106.15	104.74	106.00	126088
2023-04-24	105.96	107.85	105.65	106.31	200575
2023-04-25	105.15	106.79	100.70	100.99	195919
2023-04-26	100.42	102.37	100.23	100.89	176515
2023-04-27	101.18	101.21	98.65	101.01	94256
2023-04-28	100.66	103.31	100.66	103.19	101797
2023-05-01	103.57	105.89	103.57	105.29	113518
2023-05-02	104.28	105.00	101.91	103.59	244196
2023-05-03	103.44	106.24	103.44	104.51	173990
2023-05-04	103.30	103.30	98.73	99.95	153063
2023-05-05	101.42	104.88	101.42	104.87	116115
2023-05-08	105.62	106.61	104.35	105.54	135126
2023-05-09	104.90	107.67	104.75	105.62	115307
2023-05-10	107.61	107.91	104.21	106.01	209010
2023-05-11	105.95	108.00	105.78	107.27	112275
2023-05-12	107.60	109.07	106.78	107.59	130574
2023-05-15	107.99	110.49	107.53	109.06	122311
2023-05-16	108.31	108.87	106.85	106.87	177590
2023-05-17	107.44	109.59	106.46	109.00	212338
2023-05-18	108.48	110.23	108.48	109.29	188268
2023-05-19	109.31	109.49	102.29	103.37	232226
2023-05-22	103.53	105.20	103.17	104.56	116410
2023-05-23	103.91	105.73	103.00	105.21	179764
2023-05-24	105.61	105.64	101.59	102.59	138423
2023-05-25	102.29	103.68	101.57	102.63	208280
2023-05-26	101.83	106.49	101.83	106.00	159213
2023-05-30	106.28	106.28	101.30	101.31	183834
2023-05-31	101.00	101.00	98.10	99.94	231187
2023-06-01	99.82	99.82	96.23	96.27	260600
2023-06-02	98.08	100.18	97.30	99.79	371026
2023-06-05	98.74	99.73	95.50	99.79	269299
2023-06-06	99.78	105.26	99.78	103.38	291072
2023-06-07	104.88	107.93	104.61	107.21	400721
2023-06-08	98.64	102.92	96.37	101.00	803139
2023-06-09	101.38	101.38	96.85	99.03	393913
2023-06-12	99.98	101.99	98.32	100.71	259349
2023-06-13	100.41	101.19	98.58	100.76	233077
2023-06-14	100.99	102.92	100.19	101.47	242486
2023-06-15	100.96	102.64	100.08	102.57	182986
2023-06-16	103.23	103.23	98.02	99.01	427768
2023-06-20	99.09	100.50	97.46	98.97	367734
2023-06-21	98.92	101.31	98.87	100.62	187316
2023-06-22	100.49	100.55	96.94	97.14	275513
2023-06-23	96.05	96.61	93.30	93.37	548541
2023-06-26	94.13	97.07	94.13	95.88	303069
2023-06-27	96.15	98.09	95.54	96.54	190881
2023-06-28	96.14	96.14	93.50	95.96	346518
2023-06-29	96.16	98.10	96.16	97.68	190254
2023-06-30	98.12	99.11	97.72	98.42	181086
2023-07-03	98.77	103.90	98.77	103.90	151445
2023-07-05	102.50	102.69	99.71	100.64	264883
2023-07-06	99.35	100.05	97.82	99.37	170246
2023-07-07	99.28	100.73	99.17	99.63	152173
2023-07-10	99.36	102.53	99.36	101.34	203751
2023-07-11	101.35	103.69	100.99	103.61	145095
2023-07-12	105.25	105.56	103.99	103.64	157816
2023-07-13	103.29	103.89	101.99	103.25	122723
2023-07-14	103.25	103.57	100.39	101.76	114949
2023-07-17	102.34	104.62	101.20	104.51	161440
2023-07-18	104.32	106.43	104.31	106.02	200923
2023-07-19	105.76	108.10	104.99	107.98	222053
2023-07-20	108.18	109.66	107.23	109.50	173626
2023-07-21	110.29	111.12	106.68	106.68	197342
2023-07-24	106.95	108.54	106.95	107.07	218249
2023-07-25	106.84	107.56	104.84	105.25	170140
2023-07-26	105.46	106.87	103.41	104.65	147002
2023-07-27	105.47	106.74	104.64	105.65	165948
2023-07-28	106.92	108.26	106.62	107.11	105999
2023-07-31	107.88	108.96	106.44	107.85	282439
2023-08-01	106.88	108.69	106.06	106.09	169730
2023-08-02	104.58	106.78	104.04	106.26	133808
2023-08-03	105.74	106.50	104.34	105.13	151934
2023-08-04	105.30	107.10	105.06	105.99	144522
2023-08-07	106.96	107.79	106.21	107.40	113601
2023-08-08	106.23	106.50	103.23	106.16	179609
2023-08-09	106.47	106.91	105.08	106.29	137923
2023-08-10	106.88	107.83	105.56	106.33	195969
2023-08-11	105.90	106.66	104.84	104.93	201209
2023-08-14	104.49	105.00	103.17	103.68	161939
2023-08-15	103.00	104.63	102.42	103.83	126514
2023-08-16	103.49	105.45	101.94	102.03	116640
2023-08-17	101.98	103.24	101.51	101.80	115606
2023-08-18	101.30	102.47	101.30	101.98	92526
2023-08-21	101.98	102.55	100.64	101.19	182807
2023-08-22	101.67	103.39	100.99	103.30	231184
2023-08-23	102.10	102.75	99.72	102.21	259201
2023-08-24	102.47	104.47	99.84	100.13	216115
2023-08-25	101.08	102.50	99.93	101.47	231102
2023-08-28	102.04	103.99	101.22	101.96	184646
2023-08-29	101.80	103.08	101.13	102.78	161461
2023-08-30	102.21	102.95	101.26	101.34	213723
2023-08-31	101.48	102.58	100.84	100.99	196217
2023-09-01	97.98	103.42	95.57	102.09	548318
2023-09-05	100.53	100.86	98.10	98.36	303598
2023-09-06	98.23	99.62	95.01	95.46	188064
2023-09-07	95.35	96.93	94.83	96.62	197481
2023-09-08	96.40	96.54	95.14	95.35	131110
2023-09-11	96.70	96.89	94.87	95.34	143822
2023-09-12	94.54	95.13	91.50	92.39	279050
2023-09-13	92.67	93.37	91.03	93.11	224762
2023-09-14	93.81	96.14	93.48	96.13	216321
2023-09-15	96.02	98.88	95.97	97.80	477169
2023-09-18	97.71	97.71	95.43	96.20	148817
2023-09-19	96.41	98.55	96.17	97.99	131133
2023-09-20	97.98	99.60	97.71	97.75	169928
2023-09-21	96.96	97.15	95.50	95.85	193577
2023-09-22	95.72	96.63	93.93	93.96	111187
2023-09-25	93.22	95.04	93.08	94.03	127887
2023-09-26	93.52	94.40	93.14	93.14	94203
2023-09-27	94.00	94.90	92.79	93.94	111808
2023-09-28	93.50	97.05	93.50	96.80	133784
2023-09-29	97.58	98.41	95.69	96.13	133707
2023-10-02	96.27	97.97	95.64	96.90	143452
2023-10-03	95.99	96.71	93.06	94.10	134334
2023-10-04	94.20	95.46	92.74	94.77	167064
2023-10-05	94.47	94.85	92.86	93.83	128797
2023-10-06	92.81	94.62	92.53	93.54	95925
2023-10-09	92.54	93.19	91.84	92.54	141480
2023-10-10	92.85	94.78	92.66	93.87	96115
2023-10-11	93.66	95.15	92.60	92.40	111100
2023-10-12	93.07	93.07	90.74	91.41	200252
2023-10-13	91.16	91.23	89.10	89.88	131903
2023-10-16	90.48	93.17	90.17	92.94	126104
2023-10-17	92.71	97.72	92.71	94.92	279931
2023-10-18	94.03	95.14	93.08	94.50	130983
2023-10-19	93.65	94.33	90.74	90.99	183243
2023-10-20	91.45	91.71	88.89	89.33	168021
2023-10-23	89.73	89.93	87.96	89.45	150789
2023-10-24	90.27	90.38	88.27	88.57	82644
2023-10-25	88.04	89.25	86.79	88.86	108883
2023-10-26	89.00	89.42	87.60	88.01	67211
2023-10-27	87.64	88.47	84.93	85.90	159011
2023-10-30	87.19	87.19	85.14	85.67	143371
2023-10-31	85.29	85.55	84.15	84.40	133503
2023-11-01	83.75	84.11	82.33	83.80	146637
2023-11-02	85.00	86.11	84.50	85.94	97891
2023-11-03	87.05	90.00	86.83	88.59	214326
2023-11-06	87.21	87.50	86.41	86.63	137302
2023-11-07	86.61	87.11	85.29	85.77	108305
2023-11-08	86.05	86.64	85.33	86.04	165077
2023-11-09	86.86	86.86	84.04	84.45	120369
2023-11-10	84.38	86.78	83.73	85.83	111729
2023-11-13	85.00	85.28	84.37	84.66	97624
2023-11-14	87.51	90.57	86.83	90.20	145221
2023-11-15	90.79	94.40	90.79	93.68	275036
2023-11-16	93.18	93.38	90.77	92.09	127911
2023-11-17	93.60	95.61	92.85	94.53	161223
2023-11-20	94.53	95.55	93.55	95.35	137503
2023-11-21	94.19	95.43	93.16	93.38	171613
2023-11-22	94.34	94.67	93.05	93.43	104929
2023-11-24	93.34	94.60	93.34	94.54	51893
2023-11-27	94.36	95.26	93.46	95.15	128695
2023-11-28	95.03	95.03	93.25	93.56	100340
2023-11-29	94.61	94.80	91.19	91.89	205437
2023-11-30	91.94	92.10	89.82	90.43	204862
2023-12-01	90.00	93.69	90.00	93.66	241155
2023-12-04	93.27	94.69	91.93	92.41	225492
2023-12-05	92.45	92.45	87.88	87.91	208483
2023-12-06	88.40	92.33	88.27	91.38	335833
2023-12-07	89.79	95.78	87.73	94.91	349676
2023-12-08	94.37	94.37	91.61	93.18	204998
2023-12-11	94.03	97.26	93.77	96.69	192010
2023-12-12	95.85	96.48	94.73	96.00	138518
2023-12-13	96.00	97.87	93.73	97.81	180062
2023-12-14	99.24	102.71	98.56	102.15	249161
2023-12-15	102.50	102.79	100.05	100.76	440886
2023-12-18	100.93	101.77	99.99	100.44	138870
2023-12-19	101.71	102.11	100.39	101.82	144171
2023-12-20	101.75	103.35	100.48	100.92	182070
2023-12-21	102.26	102.69	100.98	101.08	231772
2023-12-22	101.62	102.42	98.76	102.10	136022
2023-12-26	102.61	103.47	102.00	103.23	91449
2023-12-27	102.97	103.41	102.09	102.84	75010
2023-12-28	102.24	103.39	101.54	102.93	104482
2023-12-29	102.97	103.58	99.98	100.00	143971
2024-01-02	99.14	100.67	98.73	100.02	175526
2024-01-03	99.36	99.48	96.36	96.42	181425
2024-01-04	96.40	97.68	95.00	97.61	205247
2024-01-05	97.03	99.59	96.65	96.94	172807
2024-01-08	97.32	100.10	96.77	99.71	178557
2024-01-09	98.40	99.60	97.00	97.66	138364
2024-01-10	97.37	97.86	96.60	97.01	205201
2024-01-11	96.51	96.88	94.55	96.63	153661
2024-01-12	97.23	98.70	95.47	95.64	123920
2024-01-16	94.66	96.61	93.97	96.43	161812
2024-01-17	95.25	96.26	94.17	95.48	159185
2024-01-18	96.25	96.25	94.01	96.24	130514
2024-01-19	96.52	97.26	95.48	96.76	128230
2024-01-22	97.50	98.67	96.76	97.85	205540
2024-01-23	99.23	99.28	95.82	96.07	138685
2024-01-24	97.03	97.05	94.84	95.11	104277
2024-01-25	95.94	96.53	95.19	96.42	109228
2024-01-26	97.22	97.97	96.38	96.57	89659
2024-01-29	96.67	99.41	96.12	99.06	91971
2024-01-30	98.31	99.57	97.99	98.35	124542
2024-01-31	97.78	98.95	94.65	94.93	138231
2024-02-01	95.96	97.50	94.70	97.00	123583
2024-02-02	95.50	97.49	94.34	96.16	138540
2024-02-05	95.08	96.14	93.33	95.87	177703
2024-02-06	95.48	96.73	95.00	95.21	85104
2024-02-07	94.96	95.05	93.44	94.54	89386
2024-02-08	94.89	96.75	94.76	96.65	142252
2024-02-09	96.63	98.74	96.05	98.23	117765
2024-02-12	98.34	101.85	98.34	100.55	147132
2024-02-13	96.93	97.64	95.38	95.82	133443
2024-02-14	97.27	99.25	95.84	98.97	112983
2024-02-15	100.24	100.66	99.17	99.62	152319
2024-02-16	98.68	100.10	98.48	99.63	113355
2024-02-20	98.68	99.65	98.20	99.61	111991
2024-02-21	99.66	100.65	98.51	99.27	153869
2024-02-22	99.50	99.76	98.96	99.52	147204
2024-02-23	99.96	100.81	98.93	100.02	120363
2024-02-26	100.00	101.78	99.74	101.27	97674
2024-02-27	102.18	104.23	102.18	103.32	171274
2024-02-28	102.09	102.12	99.90	100.83	91541
2024-02-29	101.67	101.73	100.09	101.39	155566
2024-03-01	101.76	102.58	100.50	101.94	126726
2024-03-04	101.70	101.70	96.27	97.41	241262
2024-03-05	97.06	98.49	96.88	97.42	153223
2024-03-06	100.34	104.33	99.81	104.15	413003
2024-03-07	104.34	105.43	103.23	104.60	249345
2024-03-08	105.95	108.11	105.44	105.73	284993
2024-03-11	105.46	106.09	104.38	104.92	186371
2024-03-12	105.56	107.00	104.80	106.29	172434
2024-03-13	105.91	107.32	105.51	106.43	169377
2024-03-14	106.74	107.04	104.08	104.80	186369
2024-03-15	104.74	106.77	104.74	106.08	813015
2024-03-18	105.34	106.16	102.55	103.58	195036
2024-03-19	103.43	106.91	103.43	106.63	186402
2024-03-20	106.75	111.09	106.48	110.53	254923
2024-03-21	110.61	111.95	109.40	111.77	171178
2024-03-22	111.15	111.26	109.28	109.74	175064
2024-03-25	110.35	111.99	109.50	109.57	199239
2024-03-26	109.78	110.24	108.04	108.12	192458
2024-03-27	109.34	112.71	109.34	112.47	254722
2024-03-28	112.66	113.88	111.57	112.40	308268
2024-04-01	100.95	109.94	99.92	108.28	835101
2024-04-02	106.92	109.22	104.55	105.54	455446
2024-04-03	105.00	105.72	103.82	104.62	283229
2024-04-04	106.18	106.18	104.36	104.77	234939
2024-04-05	104.49	106.00	103.75	105.56	390865
2024-04-08	105.38	108.58	105.07	108.48	322151
2024-04-09	109.26	110.14	107.91	110.05	178321
2024-04-10	107.74	108.75	106.48	107.43	223390
2024-04-11	107.91	109.17	107.35	109.07	173741
2024-04-12	107.71	108.77	105.04	105.05	306198
2024-04-15	105.57	105.57	101.63	102.52	334653
2024-04-16	101.69	103.20	101.31	103.01	227962
2024-04-17	104.06	105.01	102.16	101.75	229735
2024-04-18	102.35	104.64	101.96	103.12	189288
2024-04-19	102.55	105.39	102.55	104.72	223099
2024-04-22	105.06	106.20	103.81	103.85	220151
2024-04-23	103.76	108.43	103.76	107.77	234728
2024-04-24	107.36	108.50	106.18	107.25	163089
2024-04-25	105.89	106.50	104.30	105.75	179728
2024-04-26	106.21	108.07	106.20	106.71	165107
2024-04-29	107.70	110.84	106.71	109.94	302145
2024-04-30	108.81	110.60	107.56	107.78	237384
2024-05-01	108.12	108.83	105.61	107.61	177637
2024-05-02	109.27	109.68	107.71	108.84	174551
2024-05-03	110.70	110.73	108.02	108.82	132736
2024-05-06	109.81	110.16	108.58	108.75	176938
2024-05-07	108.88	110.52	107.59	107.62	182755
2024-05-08	106.62	108.33	106.58	106.73	152418
2024-05-09	107.27	110.20	106.75	110.08	119617
2024-05-10	110.27	110.27	108.66	109.24	104031
2024-05-13	110.41	111.46	108.81	109.04	130546
2024-05-14	111.25	111.25	107.23	107.53	187376
2024-05-15	108.24	108.24	105.35	106.57	178144
2024-05-16	106.47	107.91	106.19	107.33	164463
2024-05-17	107.30	107.30	104.77	105.90	167389
2024-05-20	105.86	107.80	105.86	107.58	182510
2024-05-21	107.44	107.64	105.65	107.56	165701
2024-05-22	107.00	108.36	105.22	105.55	300408
2024-05-23	105.05	105.28	102.22	104.11	431177
2024-05-24	105.41	106.24	104.25	106.00	257155
2024-05-28	107.23	108.22	106.47	107.09	260559
2024-05-29	106.24	107.13	104.61	106.80	245989
2024-05-30	107.42	108.16	106.50	107.38	324244
2024-05-31	108.33	110.73	108.33	110.69	230490
2024-06-03	110.59	111.44	108.79	109.22	402474
2024-06-04	108.36	109.48	106.08	106.24	244807
2024-06-05	106.51	107.47	105.71	107.35	199064
2024-06-06	107.58	107.58	103.01	103.59	345392
2024-06-07	102.50	103.51	102.15	102.80	295076
2024-06-10	100.91	101.96	100.00	101.83	349334
2024-06-11	101.56	102.11	100.34	102.02	256642
2024-06-12	104.69	104.90	100.24	101.02	714807
2024-06-13	97.70	102.51	94.84	101.85	951789
2024-06-14	101.20	101.54	98.91	99.42	640257
2024-06-17	99.44	101.85	97.55	101.83	499765
2024-06-18	101.50	101.93	99.55	100.70	283788
2024-06-20	100.08	101.81	99.56	100.32	420514
2024-06-21	100.49	100.74	99.18	100.47	1574089
2024-06-24	99.93	103.68	99.59	102.95	352723
2024-06-25	102.76	102.95	99.91	100.57	311838
2024-06-26	100.65	100.86	98.63	99.58	329196
2024-06-27	98.98	99.45	96.59	97.85	315528
2024-06-28	98.18	100.33	98.18	100.15	373489
2024-07-01	100.39	100.39	98.11	98.95	306997
2024-07-02	99.22	101.17	98.62	100.10	270557
2024-07-03	99.98	100.44	98.27	99.01	83937
2024-07-05	98.57	99.77	97.11	97.56	167430
2024-07-08	97.91	98.76	97.50	97.60	198728
2024-07-09	97.04	97.04	95.50	95.53	147768
2024-07-10	96.25	96.97	95.68	96.34	172358
2024-07-11	98.90	100.91	97.88	100.48	227592
2024-07-12	101.21	102.81	101.08	101.88	224343
2024-07-15	101.88	103.87	101.33	101.35	230158
2024-07-16	102.50	103.85	101.50	103.10	251484
2024-07-17	102.29	104.98	102.29	104.39	166628
2024-07-18	103.93	105.74	100.91	100.35	135488
2024-07-19	100.16	100.72	98.01	98.55	138910
2024-07-22	98.78	99.75	96.85	98.79	184601
2024-07-23	97.96	101.39	97.69	100.66	244719
2024-07-24	100.13	101.21	98.77	99.03	274472
2024-07-25	99.51	101.53	97.90	100.64	158152
2024-07-26	102.13	104.04	101.30	102.39	189534
2024-07-29	102.61	103.68	101.57	103.15	145451
2024-07-30	103.27	106.82	102.80	106.50	296611
2024-07-31	104.00	108.51	104.00	105.33	339486
2024-08-01	105.07	105.84	99.90	100.29	215142
2024-08-02	96.62	98.64	95.38	96.74	238774
2024-08-05	91.61	94.83	91.61	93.37	318264
2024-08-06	93.66	95.53	92.10	94.64	232012
2024-08-07	95.99	96.68	93.33	93.57	189704
2024-08-08	94.85	95.27	93.61	94.10	134855
2024-08-09	93.75	93.75	91.97	92.58	170891
2024-08-12	92.80	92.80	90.37	90.49	256762
2024-08-13	91.47	92.47	90.23	90.30	308649
2024-08-14	90.98	91.09	88.45	88.66	210928
2024-08-15	91.28	93.72	89.29	89.68	318268
2024-08-16	89.54	90.50	88.89	89.66	246564
2024-08-19	90.04	90.30	85.71	86.18	436331
2024-08-20	86.23	86.51	84.95	85.60	246782
2024-08-21	86.79	88.47	86.10	88.02	279196
2024-08-22	88.00	88.48	85.93	86.19	200956
2024-08-23	86.61	89.17	86.61	87.77	251225
2024-08-26	88.59	88.59	85.19	85.32	294545
2024-08-27	85.02	85.08	83.07	83.76	219020
2024-08-28	83.65	84.86	83.25	84.46	438387
2024-08-29	85.81	86.11	82.72	85.84	424601
2024-08-30	86.49	87.03	84.77	86.98	313155
2024-09-03	86.81	88.45	85.74	87.30	325049
2024-09-04	86.99	86.99	84.77	85.54	233165
2024-09-05	85.43	85.97	84.09	84.38	260713
2024-09-06	84.22	84.87	82.93	83.57	216669
2024-09-09	83.36	84.39	81.69	81.88	359449
2024-09-10	82.49	83.79	81.37	83.37	439450
2024-09-11	83.65	84.31	80.83	83.66	955466
2024-09-12	75.65	85.67	74.95	84.09	1398642
2024-09-13	85.33	86.85	84.21	85.15	588347
2024-09-16	84.81	85.47	83.95	84.55	485528
2024-09-17	85.21	86.71	84.64	85.52	321173
2024-09-18	85.62	87.90	84.96	86.06	382731
2024-09-19	87.60	88.55	86.46	87.28	381600
2024-09-20	87.53	88.23	86.38	86.54	1142620
2024-09-23	86.72	87.38	86.05	86.27	374624
2024-09-24	86.94	87.85	86.12	87.39	239246
2024-09-25	87.22	87.24	84.56	84.67	409264
2024-09-26	86.06	87.27	84.35	86.02	275878
2024-09-27	86.86	87.52	85.67	86.44	271165
2024-09-30	85.78	86.84	84.45	86.76	396792
2024-10-01	85.65	85.65	83.01	83.92	317400
2024-10-02	83.41	83.93	81.28	81.39	296726
2024-10-03	80.66	80.80	77.24	77.65	414169
2024-10-04	79.04	79.59	76.18	76.72	409837
2024-10-07	76.15	76.37	74.78	75.07	437756
2024-10-08	74.86	75.07	74.08	75.04	204008
2024-10-09	75.34	76.68	74.41	74.92	340479
2024-10-10	74.55	74.89	73.44	74.35	380792
2024-10-11	74.30	76.63	74.29	76.49	244100
2024-10-14	76.09	76.80	75.43	76.56	365929
2024-10-15	76.12	78.45	76.12	76.22	254970
2024-10-16	76.81	79.26	76.56	78.75	362045
2024-10-17	78.77	79.71	77.86	78.99	295317
2024-10-18	79.63	81.35	78.50	80.45	450536
2024-10-21	80.30	82.08	79.13	79.46	457147
2024-10-22	79.36	79.67	75.33	75.61	373971
2024-10-23	75.60	75.76	73.91	75.11	265712
2024-10-24	75.02	75.68	74.05	75.41	252376
2024-10-25	75.99	76.81	74.38	74.89	368443
2024-10-28	75.54	76.86	75.34	76.38	252030
2024-10-29	75.53	76.08	74.49	75.48	175910
2024-10-30	74.93	76.07	74.03	74.08	227232
2024-10-31	74.47	74.66	72.57	72.62	192562
2024-11-01	72.71	73.83	72.45	72.88	287263
2024-11-04	72.53	74.52	72.53	73.08	248749
2024-11-05	72.63	75.79	72.24	75.21	225388
2024-11-06	77.94	79.09	75.91	78.10	467237
2024-11-07	78.77	80.66	77.35	77.84	290799
2024-11-08	77.52	78.38	76.00	77.00	322897
2024-11-11	77.91	80.40	77.91	79.45	299546
2024-11-12	78.93	79.38	77.87	78.58	263526
2024-11-13	79.14	80.68	77.76	78.27	324251
2024-11-14	78.85	79.02	76.44	77.00	222083
2024-11-15	77.69	77.91	75.85	76.42	203356
2024-11-18	76.83	77.35	75.42	75.88	187391
2024-11-19	74.84	77.04	74.50	75.57	294480
2024-11-20	74.81	74.89	73.40	74.67	264314
2024-11-21	74.97	76.45	74.87	76.25	268125
2024-11-22	76.89	78.63	75.96	77.80	326997
2024-11-25	79.05	82.84	78.81	81.75	522212
2024-11-26	80.84	81.22	79.69	80.53	432519
2024-11-27	80.86	83.39	80.86	82.97	298158
2024-11-29	83.87	84.64	82.66	83.17	226998
2024-12-02	83.17	84.87	82.48	83.26	345333
2024-12-03	83.44	83.50	80.01	80.94	404812
2024-12-04	81.19	82.38	80.55	81.29	310512
2024-12-05	80.62	80.97	79.61	79.99	301838
2024-12-06	81.33	81.94	79.66	79.85	199797
2024-12-09	80.36	82.68	80.16	81.44	477225
2024-12-10	80.99	83.85	79.85	83.29	496499
2024-12-11	83.99	84.77	83.15	84.11	729248
2024-12-12	78.00	84.49	75.37	76.87	1402833
2024-12-13	77.45	81.84	76.21	81.54	628990
2024-12-16	81.17	87.81	81.17	86.40	539980
2024-12-17	85.87	87.35	84.81	85.34	306788
2024-12-18	85.68	86.00	81.04	81.97	373577
2024-12-19	83.01	83.94	81.09	81.48	306055
2024-12-20	80.47	82.65	79.30	81.03	843963
2024-12-23	81.16	82.20	80.03	80.85	307116
2024-12-24	80.70	80.96	78.63	79.78	152830
2024-12-26	79.61	80.44	78.75	78.89	286044
2024-12-27	78.26	79.17	77.64	77.81	306462
2024-12-30	76.63	76.68	74.37	76.09	404916
2024-12-31	76.88	79.57	76.09	78.78	304013
2025-01-02	79.52	81.44	77.64	78.57	221579
2025-01-03	78.98	80.26	77.50	80.21	217136
2025-01-06	81.00	83.83	80.89	82.72	256508
2025-01-07	83.02	84.62	82.38	83.14	314701
2025-01-08	82.40	86.67	81.36	86.57	336760
2025-01-10	85.30	87.40	84.44	86.02	535928
2025-01-13	85.91	87.30	84.58	86.87	333233
2025-01-14	87.41	89.10	85.75	86.12	341412
2025-01-15	88.95	89.86	87.90	88.05	292519
2025-01-16	88.00	88.20	84.88	85.94	314841
2025-01-17	86.73	86.91	85.13	85.28	269673
2025-01-21	86.41	86.76	83.66	84.90	329538
2025-01-22	84.28	85.87	83.99	84.97	202680
2025-01-23	84.25	84.40	81.40	82.31	344001
2025-01-24	82.04	83.69	81.68	82.22	245155
2025-01-27	82.72	86.63	82.40	86.27	340439
2025-01-28	85.82	86.59	84.71	85.73	212846
2025-01-29	86.12	87.26	84.91	85.44	205079
2025-01-30	86.04	87.93	85.30	86.29	153109
2025-01-31	85.91	86.43	83.04	83.86	203902
2025-02-03	81.96	82.24	75.49	75.50	410758
2025-02-04	75.80	78.15	75.61	75.91	400774
2025-02-05	75.74	76.71	74.77	74.78	340521
2025-02-06	76.34	76.97	73.91	74.04	256761
2025-02-07	73.62	74.18	71.38	72.79	373884
2025-02-10	73.48	75.44	71.85	74.48	375513
2025-02-11	73.85	73.85	71.05	73.74	241195
2025-02-12	71.99	74.28	71.99	73.66	358964
2025-02-13	74.43	75.89	73.07	75.02	187958
2025-02-14	75.25	75.59	73.54	73.60	218014
2025-02-18	72.76	73.19	70.43	72.11	286572
2025-02-19	71.24	72.50	70.27	71.44	248359
2025-02-20	71.46	72.56	70.73	72.05	215558
2025-02-21	73.12	73.31	70.78	71.79	235610
2025-02-24	72.36	72.48	70.93	70.98	220485
2025-02-25	70.51	70.51	67.95	67.98	312123
2025-02-26	68.25	68.38	65.35	65.43	331246
2025-02-27	65.09	65.53	63.65	63.79	333131
2025-02-28	64.07	64.87	61.10	62.03	451746
2025-03-03	62.26	62.54	59.82	60.23	742755
2025-03-04	59.30	60.00	58.02	58.49	480018

Explore More About OXM

Coins representing dividend payouts and trends

OXM Dividend History

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

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

OXM Stock Split History

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

Graph showing historical stock prices and market trends

OXM Historical Prices

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

Web Analytics