ADC Historical Prices

Summary

Key Stock Metrics

54.78

(April 16, 2024)

52-Week Low

78.39

(November 27, 2024)

52-Week High

80.51

(February 21, 2020)

All-Time High

75.60

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-04-15	19.25	19.63	19.00	19.50	549900
1994-04-18	19.63	19.63	19.25	19.25	21100
1994-04-19	19.25	19.25	19.00	19.25	47600
1994-04-20	19.00	19.13	19.00	19.13	11600
1994-04-21	19.13	19.13	19.00	19.00	16300
1994-04-22	19.00	19.13	19.00	19.00	13400
1994-04-25	19.00	19.13	19.00	19.13	21700
1994-04-26	19.00	19.13	19.00	19.00	22500
1994-04-28	19.13	19.13	19.00	19.00	15300
1994-04-29	19.00	19.13	19.00	19.00	15300
1994-05-02	19.00	19.13	19.00	19.00	12900
1994-05-03	19.13	19.13	19.00	19.00	42800
1994-05-04	19.13	19.13	19.00	19.00	6400
1994-05-05	19.00	19.13	19.00	19.13	13900
1994-05-06	19.00	19.13	19.00	19.00	56200
1994-05-09	19.00	19.00	18.50	18.88	53100
1994-05-10	18.88	18.88	18.75	18.75	1100
1994-05-11	18.75	18.75	18.75	18.75	1000
1994-05-12	18.50	18.63	18.13	18.13	4300
1994-05-13	18.00	18.00	17.13	17.75	61400
1994-05-16	17.88	18.50	17.88	18.00	11400
1994-05-17	18.25	18.38	18.00	18.25	5200
1994-05-18	18.25	18.50	18.25	18.50	3900
1994-05-19	18.50	18.50	18.38	18.38	4900
1994-05-20	18.25	18.50	18.00	18.50	16600
1994-05-23	18.50	18.50	18.25	18.50	2400
1994-05-24	18.25	18.38	18.00	18.13	5300
1994-05-25	18.13	18.38	18.00	18.00	4800
1994-05-26	18.25	18.38	18.13	18.13	9000
1994-05-27	18.13	18.13	18.00	18.00	13200
1994-05-31	18.00	18.13	18.00	18.13	18300
1994-06-01	18.13	18.38	18.00	18.13	5700
1994-06-02	18.38	18.50	18.13	18.50	5300
1994-06-03	18.25	18.50	18.25	18.50	6800
1994-06-06	18.38	18.88	18.38	18.50	5000
1994-06-07	18.50	18.50	17.88	17.88	8800
1994-06-08	18.13	18.63	18.13	18.63	3100
1994-06-09	18.63	18.75	18.38	18.75	7200
1994-06-10	18.50	19.00	18.50	18.63	8300
1994-06-13	18.63	18.63	18.50	18.50	3000
1994-06-14	18.38	18.38	18.25	18.38	10000
1994-06-15	18.38	18.38	18.13	18.25	5000
1994-06-16	18.38	18.63	18.25	18.63	3900
1994-06-17	18.38	18.63	18.38	18.50	8400
1994-06-20	18.25	18.25	18.00	18.25	12800
1994-06-21	18.25	18.25	18.25	18.25	6900
1994-06-22	18.25	18.75	18.25	18.63	3700
1994-06-23	18.63	19.13	18.63	19.00	4500
1994-06-24	19.25	19.25	18.63	18.75	10800
1994-06-27	18.75	18.75	18.25	18.25	6600
1994-06-28	18.13	18.75	18.13	18.75	4700
1994-06-29	18.50	18.50	18.38	18.50	2000
1994-06-30	18.50	18.63	18.00	18.25	5500
1994-07-01	18.25	18.25	18.25	18.25	30100
1994-07-05	18.13	18.25	18.13	18.13	900
1994-07-07	18.38	18.38	17.88	18.13	31200
1994-07-08	17.88	18.00	17.75	17.75	2600
1994-07-11	18.00	18.13	17.75	18.13	2200
1994-07-12	18.00	18.25	18.00	18.25	10600
1994-07-13	18.00	18.25	18.00	18.25	8200
1994-07-14	18.00	18.25	17.88	18.25	1500
1994-07-15	18.13	18.13	17.88	18.00	2700
1994-07-18	17.75	18.00	17.63	17.88	2100
1994-07-19	17.88	17.88	17.88	17.88	1500
1994-07-20	18.00	18.00	17.50	17.75	3900
1994-07-21	17.75	17.75	17.38	17.38	1700
1994-07-22	17.25	17.38	17.25	17.38	4500
1994-07-25	17.38	17.38	17.00	17.00	2800
1994-07-26	17.00	17.00	16.63	16.88	3300
1994-07-27	16.88	16.88	16.25	16.75	16400
1994-07-28	16.75	16.75	16.50	16.75	7100
1994-07-29	16.75	16.75	16.25	16.38	26300
1994-08-01	16.38	17.13	16.38	17.13	13100
1994-08-02	17.13	17.13	16.63	17.00	7100
1994-08-03	17.25	17.50	17.25	17.50	4900
1994-08-04	17.50	17.50	17.25	17.25	5500
1994-08-05	17.50	17.88	17.50	17.75	8200
1994-08-08	17.75	18.00	17.75	18.00	700
1994-08-09	17.75	17.88	17.38	17.63	7200
1994-08-10	17.88	17.88	17.63	17.63	3500
1994-08-11	17.75	17.88	17.63	17.88	3200
1994-08-12	17.88	17.88	17.75	17.88	2100
1994-08-15	17.75	17.88	17.63	17.63	3600
1994-08-16	17.88	18.00	17.63	17.75	5100
1994-08-17	17.75	18.00	17.75	17.75	18000
1994-08-18	17.63	17.88	17.63	17.63	2000
1994-08-19	17.75	17.75	17.75	17.75	2000
1994-08-22	17.75	17.75	17.50	17.50	4400
1994-08-23	17.50	17.63	17.38	17.63	6400
1994-08-24	17.38	17.38	17.00	17.00	7500
1994-08-25	17.25	17.38	16.88	16.88	3500
1994-08-26	17.13	17.38	17.13	17.25	1100
1994-08-29	17.50	17.50	17.25	17.25	5600
1994-08-30	17.00	17.38	17.00	17.38	52800
1994-08-31	17.00	17.25	16.88	17.25	15400
1994-09-01	17.38	17.50	17.25	17.50	3300
1994-09-02	17.63	17.88	17.63	17.75	4100
1994-09-06	17.88	17.88	17.50	17.50	7400
1994-09-07	17.63	17.75	17.50	17.75	6800
1994-09-08	17.75	17.75	17.50	17.75	5700
1994-09-09	17.63	17.75	17.63	17.75	5900
1994-09-12	17.63	17.63	17.50	17.63	10500
1994-09-13	17.50	17.50	17.00	17.00	29400
1994-09-14	17.25	17.25	17.25	17.25	1500
1994-09-15	17.38	17.50	17.25	17.50	4400
1994-09-16	17.50	17.50	17.00	17.00	34000
1994-09-19	17.00	17.00	16.88	17.00	3700
1994-09-20	17.00	17.00	16.75	17.00	6800
1994-09-21	17.00	17.00	16.88	17.00	4400
1994-09-22	17.00	17.00	16.75	16.88	8800
1994-09-23	17.00	17.13	16.88	17.00	8200
1994-09-26	16.75	16.88	16.50	16.50	3900
1994-09-27	16.50	16.75	16.50	16.75	15200
1994-09-28	16.75	16.88	16.50	16.50	8900
1994-09-29	16.63	16.63	16.38	16.38	600
1994-09-30	16.13	16.38	16.13	16.38	5200
1994-10-03	16.38	16.38	16.25	16.38	57900
1994-10-04	16.38	16.38	16.13	16.38	2400
1994-10-05	16.38	16.38	15.63	16.00	18300
1994-10-06	16.00	16.25	16.00	16.25	18500
1994-10-07	16.25	16.25	15.75	16.13	9000
1994-10-10	16.13	16.13	15.88	15.88	3100
1994-10-11	15.75	16.00	15.75	16.00	3300
1994-10-12	16.13	16.13	16.00	16.13	9400
1994-10-13	16.25	16.25	16.00	16.25	7300
1994-10-14	16.13	16.25	16.13	16.25	9000
1994-10-17	16.25	16.38	16.25	16.38	5000
1994-10-18	16.25	16.38	16.25	16.38	6300
1994-10-19	16.13	16.25	16.00	16.13	10200
1994-10-20	16.00	16.13	15.88	15.88	7500
1994-10-21	15.88	16.00	15.88	16.00	5600
1994-10-24	15.75	16.00	15.75	15.75	1800
1994-10-25	15.88	15.88	15.63	15.88	3100
1994-10-26	15.88	15.88	15.75	15.88	1400
1994-10-27	15.63	15.88	15.50	15.88	2100
1994-10-28	15.63	15.88	15.50	15.50	5200
1994-10-31	15.50	15.88	15.50	15.63	1100
1994-11-01	15.63	16.00	15.63	16.00	4100
1994-11-02	16.00	16.00	15.88	16.00	2500
1994-11-03	16.00	16.00	15.88	16.00	4300
1994-11-04	15.88	16.13	15.88	16.00	23900
1994-11-07	16.00	16.13	16.00	16.00	2000
1994-11-08	16.25	16.25	15.88	15.88	4500
1994-11-09	15.88	16.13	15.88	16.00	6000
1994-11-10	16.13	16.13	15.88	15.88	1800
1994-11-11	16.13	16.13	15.75	16.00	4800
1994-11-14	16.13	16.13	15.88	16.00	4000
1994-11-15	16.13	16.13	15.88	16.13	6100
1994-11-16	16.13	16.13	15.75	15.88	12600
1994-11-17	16.13	16.13	15.88	16.00	6900
1994-11-18	16.13	16.13	15.75	15.75	6000
1994-11-21	15.88	16.00	15.63	15.88	13200
1994-11-22	15.88	15.88	15.63	15.63	8600
1994-11-23	15.63	15.75	15.50	15.75	9600
1994-11-25	15.88	15.88	15.88	15.88	1000
1994-11-28	15.75	16.00	15.75	16.00	7700
1994-11-29	16.00	16.13	16.00	16.00	5800
1994-11-30	16.13	16.13	16.00	16.00	2300
1994-12-01	16.13	16.13	16.00	16.13	5200
1994-12-02	16.13	16.13	15.88	16.13	3500
1994-12-05	16.13	16.13	16.00	16.00	12700
1994-12-06	16.13	16.13	15.75	15.88	6300
1994-12-07	16.00	16.00	15.63	15.75	5700
1994-12-08	15.88	16.00	15.63	16.00	2600
1994-12-09	16.00	16.13	15.88	16.13	5000
1994-12-12	16.13	16.13	16.00	16.00	2000
1994-12-13	15.88	16.00	15.75	15.75	4900
1994-12-14	15.63	15.88	15.63	15.75	3700
1994-12-15	15.88	15.88	15.63	15.75	7500
1994-12-16	15.63	15.88	15.50	15.63	10500
1994-12-19	15.75	15.75	15.38	15.75	4700
1994-12-20	15.50	15.88	15.50	15.88	4000
1994-12-21	15.63	15.75	15.50	15.50	6800
1994-12-22	15.50	15.75	15.50	15.75	7800
1994-12-23	15.13	15.38	15.00	15.00	11800
1994-12-27	15.13	15.13	15.00	15.13	2900
1994-12-28	15.25	15.25	14.75	14.75	11700
1994-12-29	14.63	15.50	14.63	15.50	7800
1994-12-30	15.63	15.63	15.38	15.50	5700
1995-01-03	15.50	15.63	15.50	15.63	1500
1995-01-04	15.63	15.63	15.50	15.50	400
1995-01-05	15.63	15.63	15.50	15.63	3900
1995-01-06	15.50	15.50	15.50	15.50	500
1995-01-09	15.63	15.63	15.38	15.63	4800
1995-01-10	15.63	15.63	15.63	15.63	2900
1995-01-11	15.75	15.75	15.63	15.63	7300
1995-01-12	15.75	15.75	15.63	15.75	11300
1995-01-13	15.75	15.88	15.63	15.88	4100
1995-01-16	15.88	15.88	15.63	15.88	1800
1995-01-17	15.88	15.88	15.88	15.88	2800
1995-01-18	15.88	15.88	15.88	15.88	2600
1995-01-19	15.88	15.88	15.63	15.88	4500
1995-01-20	16.00	16.00	15.75	16.00	2700
1995-01-23	15.75	16.00	15.75	15.75	2400
1995-01-24	15.88	16.00	15.63	16.00	16600
1995-01-25	16.00	16.00	15.75	16.00	3500
1995-01-26	16.00	16.00	16.00	16.00	2000
1995-01-27	15.75	16.00	15.75	15.88	1300
1995-01-30	16.00	16.00	15.88	16.00	1000
1995-01-31	15.88	15.88	15.75	15.75	1100
1995-02-01	15.88	15.88	15.75	15.75	2000
1995-02-02	15.88	16.00	15.75	15.75	1700
1995-02-03	15.63	16.00	15.63	16.00	2400
1995-02-06	15.75	16.00	15.75	16.00	6500
1995-02-07	16.00	16.00	16.00	16.00	1700
1995-02-08	16.13	16.13	16.00	16.13	4000
1995-02-09	16.13	16.13	15.88	16.13	2400
1995-02-10	15.88	16.13	15.88	16.13	800
1995-02-13	16.13	16.13	15.88	15.88	3200
1995-02-14	16.13	16.13	16.13	16.13	200
1995-02-15	16.13	16.13	16.00	16.00	10500
1995-02-16	16.00	16.00	16.00	16.00	1900
1995-02-17	16.13	16.13	16.13	16.13	1300
1995-02-21	16.13	16.13	15.88	15.88	1400
1995-02-22	16.13	16.25	15.88	16.25	6700
1995-02-23	16.25	16.25	16.25	16.25	11500
1995-02-24	16.13	16.25	16.00	16.25	2000
1995-02-27	16.00	16.13	15.75	15.75	3600
1995-02-28	16.00	16.00	15.75	15.75	700
1995-03-01	16.00	16.00	15.75	16.00	8000
1995-03-02	15.88	16.00	15.88	15.88	2500
1995-03-03	16.00	16.00	15.88	16.00	4800
1995-03-06	16.00	16.00	15.88	16.00	2300
1995-03-07	16.00	16.00	15.75	16.00	3600
1995-03-08	15.75	15.75	15.63	15.75	3000
1995-03-09	15.88	15.88	15.75	15.75	3500
1995-03-10	15.75	15.88	15.75	15.88	700
1995-03-13	15.88	16.00	15.88	16.00	4500
1995-03-14	16.00	16.00	15.75	15.88	4600
1995-03-15	15.88	16.00	15.88	16.00	3800
1995-03-16	15.88	16.00	15.88	16.00	2900
1995-03-17	16.00	16.00	15.63	15.88	5700
1995-03-20	16.00	16.00	16.00	16.00	1400
1995-03-21	16.00	16.00	15.75	16.00	3000
1995-03-22	16.00	16.00	15.88	16.00	2900
1995-03-23	16.00	16.00	15.88	16.00	7000
1995-03-24	16.00	16.00	16.00	16.00	2800
1995-03-27	16.00	16.00	15.75	15.88	11500
1995-03-28	15.88	15.88	15.75	15.75	1700
1995-03-29	15.88	16.00	15.75	16.00	1700
1995-03-30	16.00	16.00	15.88	16.00	4900
1995-03-31	16.00	16.00	15.75	15.75	3400
1995-04-03	15.88	16.00	15.88	15.88	6400
1995-04-04	16.00	16.00	15.75	15.75	3900
1995-04-05	15.88	16.00	15.75	15.88	6600
1995-04-06	16.00	16.00	15.75	15.88	4400
1995-04-07	16.00	16.00	15.88	15.88	7300
1995-04-10	16.00	16.00	15.88	15.88	5600
1995-04-11	16.00	16.00	15.75	15.88	7000
1995-04-12	15.75	15.88	15.63	15.88	8100
1995-04-13	15.75	15.88	15.75	15.75	2800
1995-04-17	15.88	15.88	15.75	15.88	5400
1995-04-18	15.88	15.88	15.75	15.75	4300
1995-04-19	15.75	15.88	15.75	15.75	1900
1995-04-20	15.75	15.88	15.75	15.88	12900
1995-04-21	15.75	15.88	15.63	15.75	2500
1995-04-24	15.88	15.88	15.75	15.75	6200
1995-04-25	15.88	15.88	15.75	15.75	2300
1995-04-26	15.75	15.75	15.63	15.63	2700
1995-04-27	15.63	15.75	15.50	15.75	4600
1995-04-28	15.63	15.63	15.38	15.63	1400
1995-05-01	15.63	15.63	15.50	15.50	2600
1995-05-02	15.38	15.63	15.38	15.63	3100
1995-05-03	15.63	15.63	14.88	15.00	13000
1995-05-04	14.88	15.00	14.88	14.88	10600
1995-05-05	14.75	15.13	14.50	15.00	45300
1995-05-08	15.25	15.63	15.00	15.63	12900
1995-05-09	15.63	15.75	15.50	15.63	13300
1995-05-10	15.50	15.63	15.50	15.63	5500
1995-05-11	15.63	16.00	15.63	16.00	19100
1995-05-12	16.00	16.00	15.75	15.88	27100
1995-05-15	15.88	15.88	15.50	15.63	13600
1995-05-16	15.75	15.75	15.63	15.75	7400
1995-05-17	15.75	15.75	15.75	15.75	3400
1995-05-18	15.75	15.75	15.50	15.50	8200
1995-05-19	15.63	15.63	15.13	15.38	18600
1995-05-22	15.25	15.38	15.13	15.13	10900
1995-05-23	15.00	15.38	15.00	15.00	16000
1995-05-24	15.00	15.25	15.00	15.13	9800
1995-05-25	15.13	15.38	15.13	15.25	4400
1995-05-26	15.25	15.38	15.00	15.38	5200
1995-05-30	15.50	15.50	15.38	15.38	4600
1995-05-31	15.38	15.38	15.25	15.38	11100
1995-06-01	15.38	15.63	15.38	15.63	3200
1995-06-02	15.63	16.00	15.38	16.00	11700
1995-06-05	15.88	16.00	15.88	16.00	5200
1995-06-06	16.00	16.13	15.88	16.13	6600
1995-06-07	16.25	16.38	16.13	16.38	10000
1995-06-08	16.38	16.38	16.13	16.13	37800
1995-06-09	16.25	16.38	16.25	16.38	14500
1995-06-12	16.38	16.50	16.38	16.38	7600
1995-06-13	16.50	16.50	16.38	16.50	13500
1995-06-14	16.50	16.75	16.50	16.75	8000
1995-06-15	16.75	16.88	16.63	16.88	10500
1995-06-16	16.88	16.88	16.50	16.63	14300
1995-06-19	16.88	17.00	16.25	16.25	18700
1995-06-20	16.38	16.38	16.00	16.00	34600
1995-06-21	16.13	16.25	16.13	16.25	6200
1995-06-22	16.13	16.25	16.13	16.25	4500
1995-06-23	16.25	16.25	16.13	16.25	5200
1995-06-26	16.13	16.50	16.13	16.25	4500
1995-06-27	16.50	16.63	16.25	16.38	6800
1995-06-28	16.00	16.38	16.00	16.38	5700
1995-06-29	16.38	16.38	16.13	16.13	8000
1995-06-30	16.25	16.50	16.00	16.38	14200
1995-07-03	16.75	16.88	16.63	16.63	7000
1995-07-05	16.38	16.63	16.25	16.38	8900
1995-07-06	16.63	16.75	16.50	16.63	15700
1995-07-07	16.75	16.88	16.50	16.63	21500
1995-07-10	16.63	16.75	16.63	16.63	19700
1995-07-11	16.63	17.00	16.50	16.75	11600
1995-07-12	17.00	17.00	16.75	17.00	6500
1995-07-13	17.00	17.00	16.63	16.63	10100
1995-07-14	16.75	17.00	16.63	16.63	7500
1995-07-17	16.88	16.88	16.63	16.63	5300
1995-07-18	16.50	16.63	16.50	16.50	15700
1995-07-19	16.63	16.63	15.50	16.00	17700
1995-07-20	16.25	16.88	16.25	16.63	7600
1995-07-21	16.50	16.75	16.25	16.25	15000
1995-07-24	16.38	16.38	16.00	16.13	5100
1995-07-25	16.13	16.50	16.00	16.38	9800
1995-07-26	16.50	16.63	16.50	16.63	1600
1995-07-27	16.75	16.88	16.38	16.50	6500
1995-07-28	16.63	16.88	16.63	16.75	6000
1995-07-31	16.75	16.75	16.63	16.63	1100
1995-08-01	16.63	16.75	16.63	16.63	900
1995-08-02	16.75	16.75	16.50	16.50	4900
1995-08-03	16.50	16.63	16.25	16.25	6500
1995-08-04	16.50	16.50	16.25	16.38	9000
1995-08-07	16.38	16.75	16.38	16.63	9000
1995-08-08	16.75	16.88	16.75	16.88	10900
1995-08-09	16.88	16.88	16.50	16.50	2500
1995-08-10	16.50	16.75	16.50	16.75	7200
1995-08-11	16.75	16.88	16.50	16.63	3000
1995-08-14	16.75	17.00	16.75	17.00	1100
1995-08-15	16.75	16.88	16.63	16.88	5900
1995-08-16	17.00	17.00	16.88	17.00	3500
1995-08-17	17.00	17.00	16.75	17.00	3900
1995-08-18	16.88	17.00	16.88	17.00	600
1995-08-21	17.00	17.00	16.88	16.88	400
1995-08-22	16.88	17.00	16.75	16.75	3900
1995-08-23	16.88	16.88	16.88	16.88	300
1995-08-24	17.00	17.00	16.75	16.88	600
1995-08-25	16.88	16.88	16.88	16.88	200
1995-08-28	16.75	16.88	16.75	16.88	3900
1995-08-29	16.88	16.88	16.88	16.88	1400
1995-08-30	16.75	16.88	16.63	16.88	4700
1995-08-31	16.88	16.88	16.38	16.75	10300
1995-09-01	16.75	16.88	16.50	16.50	600
1995-09-05	16.50	16.75	16.50	16.75	1400
1995-09-06	16.88	16.88	16.63	16.88	12700
1995-09-07	16.75	16.88	16.75	16.75	10900
1995-09-08	16.88	17.00	16.75	17.00	9800
1995-09-11	16.75	17.00	16.75	17.00	1300
1995-09-12	17.25	17.25	16.75	16.75	7800
1995-09-13	17.00	17.38	17.00	17.38	4400
1995-09-14	17.38	17.38	17.00	17.38	8800
1995-09-15	17.38	17.38	17.13	17.13	3300
1995-09-18	17.25	17.25	16.88	17.00	4000
1995-09-19	17.13	17.25	17.00	17.25	1300
1995-09-20	17.13	17.13	17.13	17.13	200
1995-09-21	17.25	17.38	17.13	17.25	17900
1995-09-22	17.38	17.38	17.13	17.25	1700
1995-09-25	17.00	17.00	16.88	17.00	7000
1995-09-26	17.25	17.38	17.13	17.38	16500
1995-09-27	16.88	17.00	16.75	16.75	5700
1995-09-28	16.88	16.88	16.88	16.88	1000
1995-09-29	16.88	17.00	16.75	16.88	4200
1995-10-02	17.00	17.00	16.75	16.88	3800
1995-10-03	17.00	17.00	16.63	16.63	4700
1995-10-04	16.75	16.75	16.50	16.63	2900
1995-10-05	16.50	16.75	16.38	16.63	9400
1995-10-06	16.50	16.63	16.38	16.63	5400
1995-10-09	16.50	16.75	16.50	16.63	5200
1995-10-10	16.63	16.63	16.50	16.50	3900
1995-10-11	16.63	16.63	16.50	16.50	1800
1995-10-12	16.50	16.50	16.38	16.50	2500
1995-10-13	16.63	16.88	16.38	16.63	11900
1995-10-16	16.50	16.50	14.88	15.00	57300
1995-10-17	14.88	14.88	14.50	14.75	40300
1995-10-18	14.75	14.88	14.63	14.88	19000
1995-10-19	14.88	14.88	14.75	14.75	24200
1995-10-20	14.88	14.88	14.63	14.88	11500
1995-10-23	14.75	15.00	14.63	14.88	23700
1995-10-24	15.00	15.13	14.75	14.75	12500
1995-10-25	14.88	15.25	14.75	15.00	7300
1995-10-26	14.88	15.13	14.88	15.00	5400
1995-10-27	15.00	15.25	14.88	15.13	12400
1995-10-30	15.13	15.25	14.88	14.88	7000
1995-10-31	15.00	15.00	14.63	14.63	15500
1995-11-01	14.88	14.88	14.63	14.63	2400
1995-11-02	14.75	14.75	14.50	14.63	3700
1995-11-03	14.63	14.75	14.50	14.63	10100
1995-11-06	14.75	15.00	14.75	15.00	4400
1995-11-07	14.75	15.00	14.50	14.50	11800
1995-11-08	14.50	14.63	13.63	14.13	22700
1995-11-09	14.13	14.63	14.00	14.50	8300
1995-11-10	14.50	14.88	14.50	14.88	3600
1995-11-13	14.75	14.75	14.50	14.75	3500
1995-11-14	14.75	14.75	14.25	14.25	4400
1995-11-15	14.00	14.13	13.75	13.75	5800
1995-11-16	13.88	14.00	13.75	13.75	12500
1995-11-17	13.75	14.63	13.50	14.63	24900
1995-11-20	14.63	14.63	14.38	14.38	22400
1995-11-21	14.25	14.25	14.00	14.13	13400
1995-11-22	14.25	14.63	14.25	14.63	3800
1995-11-24	14.63	14.75	14.63	14.63	6300
1995-11-27	14.75	15.38	14.75	15.25	15200
1995-11-28	15.25	15.50	15.25	15.50	6100
1995-11-29	15.63	15.63	15.50	15.63	13800
1995-11-30	15.88	16.00	15.75	15.88	8500
1995-12-01	16.00	16.50	15.88	16.25	8900
1995-12-04	16.38	16.38	16.00	16.25	7900
1995-12-05	16.13	16.13	15.88	16.00	3700
1995-12-06	15.88	16.13	15.88	16.00	9100
1995-12-07	16.00	16.00	15.88	16.00	8700
1995-12-08	15.88	16.13	15.88	16.13	6600
1995-12-11	16.13	16.38	16.13	16.25	7600
1995-12-12	16.50	16.50	15.88	16.13	13300
1995-12-13	16.00	16.13	15.75	15.75	3700
1995-12-14	15.88	16.00	15.75	15.75	10100
1995-12-15	15.63	15.75	15.38	15.50	7000
1995-12-18	15.25	15.25	15.00	15.25	4100
1995-12-19	15.38	15.38	15.00	15.13	13000
1995-12-20	14.88	15.13	14.88	14.88	11200
1995-12-21	15.13	15.38	15.13	15.38	15700
1995-12-22	15.50	15.50	15.00	15.38	7600
1995-12-26	15.50	15.63	15.25	15.25	4400
1995-12-27	15.50	15.50	15.13	15.25	11700
1995-12-28	15.25	15.25	14.75	14.75	8500
1995-12-29	14.75	14.75	14.25	14.63	41200
1996-01-02	14.75	14.88	14.50	14.50	9000
1996-01-03	14.63	15.00	14.63	15.00	4600
1996-01-04	15.00	15.25	14.75	15.25	8500
1996-01-05	15.38	15.75	15.25	15.75	7900
1996-01-08	15.88	15.88	15.88	15.88	2600
1996-01-09	15.88	16.13	15.88	16.00	5600
1996-01-10	16.00	16.50	15.88	16.50	9200
1996-01-11	16.63	16.63	16.38	16.38	7600
1996-01-12	16.38	16.50	16.00	16.13	3000
1996-01-15	16.13	16.13	15.75	15.75	7600
1996-01-16	16.00	16.00	15.75	15.88	9800
1996-01-17	16.00	16.25	15.75	16.25	10800
1996-01-18	16.00	16.25	15.75	15.88	4800
1996-01-19	16.00	16.00	15.38	15.50	11000
1996-01-22	15.38	15.50	15.25	15.50	3800
1996-01-23	15.63	15.63	15.50	15.63	3400
1996-01-24	15.50	15.50	15.38	15.50	5300
1996-01-25	15.50	15.50	15.25	15.50	3400
1996-01-26	15.25	15.63	15.25	15.63	9000
1996-01-29	15.63	15.63	15.38	15.50	1600
1996-01-30	15.50	15.50	15.38	15.38	5300
1996-01-31	15.50	15.50	15.38	15.50	2000
1996-02-01	15.50	15.50	15.38	15.50	4400
1996-02-02	15.50	15.50	15.38	15.38	6400
1996-02-05	15.50	15.63	15.50	15.50	5900
1996-02-06	15.63	15.63	15.50	15.63	1900
1996-02-07	15.38	15.63	15.38	15.63	6900
1996-02-08	15.63	15.63	15.50	15.63	7800
1996-02-09	15.50	15.63	15.50	15.63	3900
1996-02-12	15.63	15.63	15.63	15.63	6900
1996-02-13	15.75	15.75	15.50	15.75	6300
1996-02-14	15.88	16.25	15.75	16.00	5900
1996-02-15	16.38	16.38	16.00	16.00	9600
1996-02-16	16.13	16.38	15.88	16.38	6500
1996-02-20	16.25	16.38	16.00	16.38	5800
1996-02-21	16.13	16.25	15.88	16.00	8100
1996-02-22	16.00	16.38	16.00	16.38	3200
1996-02-23	16.38	16.38	16.13	16.13	4100
1996-02-26	16.38	16.50	16.38	16.38	3900
1996-02-27	16.38	16.50	16.13	16.50	5300
1996-02-28	16.50	16.50	16.25	16.38	3800
1996-02-29	16.25	16.50	16.13	16.50	4500
1996-03-01	16.75	16.75	16.38	16.63	11900
1996-03-04	16.50	16.63	16.50	16.63	3400
1996-03-05	16.63	16.63	16.50	16.63	6500
1996-03-06	16.63	16.63	16.13	16.38	9200
1996-03-07	16.50	16.63	16.25	16.50	9100
1996-03-08	16.75	16.75	16.25	16.25	9800
1996-03-11	16.50	16.63	16.38	16.63	3700
1996-03-12	16.63	16.88	16.63	16.75	2000
1996-03-13	16.75	17.00	16.63	16.75	4800
1996-03-14	17.00	17.25	16.75	17.25	7100
1996-03-15	17.13	17.38	17.13	17.38	3700
1996-03-18	17.25	17.50	17.25	17.38	8600
1996-03-19	17.50	17.63	17.25	17.50	12700
1996-03-20	17.25	17.88	17.25	17.50	5400
1996-03-21	17.75	18.13	17.75	17.75	17300
1996-03-22	17.63	18.00	17.63	17.75	3700
1996-03-25	18.00	18.13	17.88	18.13	9000
1996-03-26	18.25	18.25	17.88	18.00	7600
1996-03-27	17.63	17.63	17.38	17.38	3900
1996-03-28	17.38	17.50	17.38	17.38	5900
1996-03-29	17.50	18.00	17.50	18.00	13300
1996-04-01	17.88	18.00	17.63	17.75	6000
1996-04-02	17.88	17.88	17.63	17.63	7300
1996-04-03	17.63	17.88	17.63	17.75	4900
1996-04-04	17.50	17.88	17.50	17.88	9800
1996-04-08	17.63	17.88	17.50	17.75	4200
1996-04-09	17.50	17.50	17.13	17.13	6600
1996-04-10	17.13	17.13	16.88	16.88	3800
1996-04-11	16.88	17.13	16.88	17.00	3100
1996-04-12	17.25	17.25	17.00	17.00	2800
1996-04-15	17.00	17.25	17.00	17.00	2700
1996-04-16	17.25	17.25	16.63	16.75	7800
1996-04-17	16.75	16.88	16.75	16.88	6200
1996-04-18	16.63	16.63	16.50	16.50	5900
1996-04-19	16.50	16.63	16.50	16.50	4100
1996-04-22	16.75	17.00	16.75	17.00	3300
1996-04-23	17.13	17.25	17.00	17.25	6100
1996-04-24	17.50	17.88	17.50	17.88	11600
1996-04-25	17.63	17.63	17.63	17.63	3500
1996-04-26	17.50	17.88	17.50	17.88	3800
1996-04-29	17.75	17.88	17.75	17.88	4000
1996-04-30	17.75	17.88	17.75	17.88	7000
1996-05-01	17.75	17.75	17.63	17.63	6700
1996-05-02	17.50	17.75	17.50	17.50	9200
1996-05-03	17.63	17.63	17.13	17.25	5200
1996-05-06	17.38	17.50	17.38	17.38	2500
1996-05-07	17.50	17.75	17.50	17.50	4600
1996-05-08	17.50	17.50	17.13	17.13	4300
1996-05-09	17.25	17.50	17.13	17.50	5300
1996-05-10	17.50	17.63	17.50	17.63	2200
1996-05-13	17.75	18.00	17.75	17.88	8200
1996-05-14	17.75	18.00	17.75	17.88	5900
1996-05-15	18.00	18.00	17.75	17.88	11200
1996-05-16	17.88	17.88	17.38	17.50	5600
1996-05-17	17.25	17.38	17.25	17.25	1200
1996-05-20	17.38	17.50	17.25	17.25	1900
1996-05-21	17.13	17.50	17.13	17.38	1300
1996-05-22	17.25	17.38	17.13	17.25	1800
1996-05-23	17.38	17.63	17.13	17.50	6400
1996-05-24	17.50	17.50	17.38	17.38	1900
1996-05-28	17.63	17.75	17.63	17.75	1900
1996-05-29	17.75	18.00	17.63	17.88	7600
1996-05-30	17.88	18.00	17.75	18.00	4600
1996-05-31	17.75	17.88	17.75	17.88	3100
1996-06-03	17.75	17.88	17.75	17.88	500
1996-06-04	17.88	17.88	17.63	17.63	3700
1996-06-05	17.63	17.75	17.50	17.75	4200
1996-06-06	17.88	17.88	17.75	17.75	3700
1996-06-07	17.63	17.88	17.63	17.88	2400
1996-06-10	17.88	17.88	17.75	17.88	3800
1996-06-11	17.88	17.88	17.75	17.88	2400
1996-06-12	18.00	18.00	18.00	18.00	5200
1996-06-13	17.88	18.00	17.75	18.00	6300
1996-06-14	17.88	18.00	17.88	18.00	5300
1996-06-17	18.00	18.25	18.00	18.00	12100
1996-06-18	18.25	18.38	18.25	18.38	2600
1996-06-19	18.50	18.63	18.38	18.50	9300
1996-06-20	18.50	18.75	18.50	18.50	4600
1996-06-21	18.63	18.63	18.50	18.50	13700
1996-06-24	18.63	18.88	18.50	18.75	8400
1996-06-25	18.88	18.88	18.50	18.50	6400
1996-06-26	18.00	18.00	18.00	18.00	1700
1996-06-27	18.25	18.25	17.63	18.13	9800
1996-06-28	18.00	18.00	17.75	18.00	4900
1996-07-01	18.00	18.38	18.00	18.13	3600
1996-07-02	18.13	18.13	17.88	17.88	2200
1996-07-03	18.13	18.13	17.63	17.63	4300
1996-07-08	17.88	18.00	17.63	17.63	4600
1996-07-09	17.88	17.88	17.63	17.75	4600
1996-07-10	17.50	17.75	17.50	17.50	2300
1996-07-11	17.75	18.00	17.63	18.00	9100
1996-07-12	18.13	18.25	17.88	18.25	5000
1996-07-15	18.25	18.38	18.00	18.25	7500
1996-07-16	18.38	18.50	18.13	18.50	12900
1996-07-17	18.75	18.75	18.63	18.63	17000
1996-07-18	18.63	18.88	18.63	18.75	11300
1996-07-19	18.75	18.88	18.75	18.88	6500
1996-07-22	18.75	18.88	18.75	18.88	10400
1996-07-23	18.88	18.88	18.13	18.38	14900
1996-07-24	18.25	18.75	18.00	18.75	9200
1996-07-25	18.75	18.88	18.75	18.88	4200
1996-07-26	18.63	18.75	18.63	18.75	2600
1996-07-29	18.88	18.88	18.38	18.50	8800
1996-07-30	18.75	18.75	18.50	18.50	1700
1996-07-31	18.38	18.75	18.13	18.38	11700
1996-08-01	18.13	18.50	18.13	18.38	4900
1996-08-02	18.50	18.50	18.25	18.38	8300
1996-08-05	18.50	18.63	18.38	18.38	2100
1996-08-06	18.50	18.63	18.38	18.63	1000
1996-08-07	18.75	18.88	18.63	18.75	7900
1996-08-08	18.75	18.75	18.38	18.38	13800
1996-08-09	18.25	18.25	18.25	18.25	800
1996-08-12	18.50	18.63	18.38	18.63	3100
1996-08-13	18.50	18.50	18.25	18.25	2800
1996-08-14	18.38	18.38	18.38	18.38	700
1996-08-15	18.25	18.38	18.25	18.38	1600
1996-08-16	18.38	18.38	18.25	18.25	3800
1996-08-19	18.38	18.63	18.38	18.50	9100
1996-08-20	18.63	19.00	18.63	19.00	15800
1996-08-21	19.13	19.38	19.00	19.00	15700
1996-08-22	19.13	19.13	18.88	18.88	7800
1996-08-23	19.00	19.00	18.75	18.88	6700
1996-08-26	19.00	19.13	19.00	19.00	3600
1996-08-27	19.00	19.00	18.88	18.88	8600
1996-08-28	19.00	19.00	18.75	18.75	7700
1996-08-29	19.00	19.00	18.75	19.00	4100
1996-08-30	19.00	19.00	19.00	19.00	700
1996-09-03	19.00	19.00	18.75	18.75	5800
1996-09-04	19.00	19.00	18.88	19.00	11100
1996-09-05	19.13	19.13	19.00	19.13	6900
1996-09-06	19.13	19.25	19.13	19.13	5000
1996-09-09	19.25	19.50	19.13	19.50	10300
1996-09-10	19.25	19.38	19.25	19.38	6900
1996-09-11	19.38	19.38	19.13	19.13	14500
1996-09-12	19.38	19.38	19.13	19.38	2800
1996-09-13	19.38	19.38	19.25	19.25	6900
1996-09-16	19.25	19.38	19.25	19.38	3900
1996-09-17	19.38	19.38	19.25	19.38	5100
1996-09-18	19.38	19.38	19.13	19.25	5200
1996-09-19	19.13	19.13	19.00	19.00	1800
1996-09-20	19.25	19.38	19.25	19.25	4900
1996-09-23	19.25	19.38	19.25	19.25	7700
1996-09-24	19.38	19.63	19.25	19.25	11300
1996-09-25	19.38	19.75	19.25	19.75	6700
1996-09-26	19.50	19.63	19.38	19.63	5900
1996-09-27	19.63	19.63	19.25	19.25	4300
1996-09-30	19.50	19.50	18.88	18.88	3700
1996-10-01	19.00	19.00	18.88	18.88	1100
1996-10-02	19.00	19.75	19.00	19.75	18500
1996-10-03	19.38	19.63	19.38	19.63	4400
1996-10-04	19.63	20.13	19.63	20.00	27900
1996-10-07	20.00	20.00	19.88	20.00	5000
1996-10-08	19.88	20.00	19.88	19.88	5800
1996-10-09	20.13	20.13	19.88	19.88	1800
1996-10-10	19.88	19.88	19.75	19.88	8300
1996-10-11	19.88	20.13	19.75	20.13	3600
1996-10-14	20.00	20.00	19.75	19.75	4700
1996-10-15	19.75	19.88	19.63	19.75	3400
1996-10-16	19.50	19.88	19.50	19.50	10400
1996-10-17	19.75	19.75	19.38	19.38	5900
1996-10-18	19.38	19.50	19.25	19.25	3600
1996-10-21	19.50	19.75	19.50	19.63	5200
1996-10-22	19.75	19.75	19.50	19.63	5700
1996-10-23	19.63	19.63	19.50	19.50	1300
1996-10-24	19.63	19.63	19.38	19.38	4300
1996-10-25	19.50	19.50	19.38	19.50	1900
1996-10-28	19.50	19.50	19.38	19.38	2700
1996-10-29	19.38	19.38	19.25	19.25	5700
1996-10-30	19.25	19.25	19.00	19.13	2800
1996-10-31	19.00	19.38	19.00	19.38	5300
1996-11-01	19.13	19.13	18.88	19.00	4600
1996-11-04	19.00	19.00	18.75	18.75	7000
1996-11-05	18.88	18.88	18.75	18.75	1900
1996-11-06	18.88	19.25	18.88	19.13	3900
1996-11-07	19.00	19.38	19.00	19.38	5600
1996-11-08	19.38	19.50	19.38	19.38	6000
1996-11-11	19.38	19.38	19.25	19.38	6100
1996-11-12	19.38	19.38	19.25	19.38	5700
1996-11-13	19.38	19.38	19.25	19.38	1600
1996-11-14	19.25	19.25	19.25	19.25	2600
1996-11-15	19.38	19.38	19.25	19.38	1100
1996-11-18	19.25	19.38	19.25	19.38	2400
1996-11-19	19.38	19.38	19.25	19.25	1800
1996-11-20	19.38	19.38	19.25	19.38	1400
1996-11-21	19.38	19.38	19.25	19.25	3700
1996-11-22	19.25	19.38	19.25	19.38	5900
1996-11-25	19.38	19.38	19.00	19.25	11900
1996-11-26	19.38	19.38	19.13	19.25	1800
1996-11-27	19.38	19.38	19.38	19.38	300
1996-11-29	19.25	19.50	19.25	19.50	2100
1996-12-02	19.25	19.38	19.25	19.25	2000
1996-12-03	19.38	19.38	19.25	19.38	3000
1996-12-04	19.38	19.50	19.38	19.50	5200
1996-12-05	19.50	19.50	19.38	19.38	9400
1996-12-06	19.25	19.75	19.25	19.63	6200
1996-12-09	19.50	20.00	19.38	20.00	9000
1996-12-10	19.88	20.50	19.88	20.50	6600
1996-12-11	20.25	20.63	20.13	20.25	8200
1996-12-12	20.13	20.38	20.13	20.25	4100
1996-12-13	20.38	20.38	20.25	20.38	8600
1996-12-16	20.50	20.88	20.50	20.88	5000
1996-12-17	20.75	20.88	20.75	20.75	1600
1996-12-18	20.75	20.88	20.63	20.88	6100
1996-12-19	20.25	20.50	20.13	20.13	5200
1996-12-20	20.13	20.25	19.88	20.00	6600
1996-12-23	20.00	20.25	20.00	20.25	4500
1996-12-24	20.50	20.50	20.50	20.50	300
1996-12-26	20.75	20.75	20.50	20.75	3700
1996-12-27	21.00	21.00	21.00	21.00	900
1996-12-30	20.88	20.88	20.63	20.75	6000
1996-12-31	21.00	21.50	21.00	21.38	10600
1997-01-02	21.25	21.75	21.25	21.50	3700
1997-01-03	21.50	22.00	21.50	21.88	3900
1997-01-06	22.00	22.13	22.00	22.13	4500
1997-01-07	21.88	22.00	21.75	21.88	6600
1997-01-08	21.75	21.88	21.63	21.63	11800
1997-01-09	21.75	21.75	20.63	20.88	18300
1997-01-10	20.75	21.38	20.75	21.38	13900
1997-01-13	21.50	21.75	21.38	21.38	20300
1997-01-14	21.25	21.50	21.25	21.50	10700
1997-01-15	21.63	21.75	21.38	21.38	5500
1997-01-16	21.63	21.63	21.13	21.13	4700
1997-01-17	21.00	21.50	21.00	21.38	5300
1997-01-20	21.63	21.75	21.50	21.50	6200
1997-01-21	21.75	21.75	21.50	21.75	5900
1997-01-22	21.75	21.75	21.63	21.75	2300
1997-01-23	21.75	21.75	21.63	21.63	800
1997-01-24	21.75	21.75	21.50	21.50	7100
1997-01-27	21.75	21.75	21.75	21.75	800
1997-01-28	21.88	22.00	21.75	21.88	6800
1997-01-29	22.00	22.38	22.00	22.25	4200
1997-01-30	22.13	22.25	21.88	22.00	3800
1997-01-31	22.00	22.25	21.75	21.75	5200
1997-02-03	22.00	22.00	21.75	21.75	5600
1997-02-04	21.75	21.88	21.63	21.88	8400
1997-02-05	22.00	22.13	21.75	22.00	3400
1997-02-06	21.88	21.88	21.63	21.88	3200
1997-02-07	21.63	21.88	21.38	21.38	2100
1997-02-10	21.25	21.25	21.00	21.00	2700
1997-02-11	21.25	21.50	21.25	21.25	4000
1997-02-12	21.13	21.50	21.13	21.38	1600
1997-02-13	21.63	21.75	21.63	21.75	700
1997-02-14	21.50	21.75	21.50	21.63	400
1997-02-18	21.88	21.88	21.63	21.63	3400
1997-02-19	21.50	21.63	21.50	21.63	1600
1997-02-20	21.75	21.75	21.50	21.50	3500
1997-02-21	21.50	21.75	21.50	21.63	2300
1997-02-24	21.50	21.63	21.50	21.50	3600
1997-02-25	21.50	21.50	21.25	21.25	1500
1997-02-26	21.50	21.50	21.38	21.50	5500
1997-02-27	21.50	21.50	21.13	21.13	16000
1997-02-28	21.25	21.38	20.63	20.75	23100
1997-03-03	20.75	20.88	20.75	20.88	8900
1997-03-04	20.88	20.88	20.63	20.63	4000
1997-03-05	20.75	20.75	20.50	20.63	13800
1997-03-06	20.63	20.63	20.50	20.50	2500
1997-03-07	20.63	20.63	20.50	20.50	8400
1997-03-10	20.50	20.63	20.50	20.50	11700
1997-03-11	20.50	20.63	20.50	20.50	4800
1997-03-12	20.63	20.63	20.38	20.50	34500
1997-03-13	20.38	20.50	20.38	20.50	4200
1997-03-14	20.50	20.88	20.38	20.75	9300
1997-03-17	20.75	21.00	20.63	20.63	9400
1997-03-18	20.88	21.00	20.75	20.88	23200
1997-03-19	20.88	20.88	20.63	20.75	6200
1997-03-20	20.38	20.38	20.25	20.25	6600
1997-03-21	20.13	20.13	19.50	19.50	20300
1997-03-24	19.63	19.75	19.38	19.75	4100
1997-03-25	19.63	20.00	19.63	20.00	3400
1997-03-26	20.13	20.38	20.00	20.13	6300
1997-03-27	20.13	20.13	20.00	20.00	6700
1997-03-31	20.13	20.13	19.63	19.63	13400
1997-04-01	19.50	19.63	19.13	19.63	11600
1997-04-02	19.50	19.75	19.50	19.75	1700
1997-04-03	19.75	19.88	19.25	19.63	4800
1997-04-04	19.50	19.63	19.38	19.50	4800
1997-04-07	19.50	19.50	19.38	19.50	500
1997-04-08	19.25	19.25	19.13	19.25	4300
1997-04-09	19.13	19.50	18.75	19.25	11500
1997-04-10	19.50	19.50	19.00	19.00	7300
1997-04-11	19.25	19.38	19.13	19.38	26500
1997-04-14	19.38	19.63	19.38	19.63	10700
1997-04-15	19.50	20.00	19.50	19.88	6100
1997-04-16	20.13	20.13	19.88	20.00	4400
1997-04-17	19.88	20.13	19.63	19.75	5900
1997-04-18	19.63	19.63	19.25	19.63	13900
1997-04-21	19.75	19.88	19.75	19.88	4400
1997-04-22	19.88	19.88	19.63	19.88	1300
1997-04-23	20.00	20.00	20.00	20.00	1000
1997-04-24	20.00	20.38	20.00	20.13	4100
1997-04-25	20.00	20.25	20.00	20.25	700
1997-04-28	20.00	20.25	20.00	20.25	3500
1997-04-29	20.25	20.25	20.00	20.13	1700
1997-04-30	20.13	20.25	20.00	20.00	6300
1997-05-01	20.25	20.38	20.13	20.38	7100
1997-05-02	20.38	20.38	20.38	20.38	1000
1997-05-05	20.25	20.50	20.25	20.50	800
1997-05-06	20.38	20.50	20.00	20.50	6000
1997-05-07	20.50	20.63	20.25	20.63	6800
1997-05-08	20.50	20.63	20.50	20.50	1300
1997-05-09	20.38	20.75	20.38	20.63	2300
1997-05-12	20.75	20.75	20.38	20.63	5500
1997-05-13	20.75	20.75	20.63	20.75	4200
1997-05-14	20.63	20.88	20.63	20.75	2300
1997-05-15	20.63	21.25	20.63	21.13	7900
1997-05-16	20.38	20.50	20.13	20.38	131700
1997-05-19	20.38	20.38	20.25	20.38	31300
1997-05-20	20.25	20.38	20.25	20.25	43900
1997-05-21	20.25	20.38	20.25	20.38	31700
1997-05-22	20.38	20.38	20.25	20.25	14300
1997-05-23	20.25	20.38	20.25	20.25	24600
1997-05-27	20.25	20.38	20.25	20.38	14800
1997-05-28	20.38	20.38	20.25	20.38	13600
1997-05-29	20.38	20.38	20.25	20.38	6800
1997-05-30	20.25	20.38	20.25	20.25	11800
1997-06-02	20.38	21.13	20.25	20.25	51500
1997-06-03	20.25	20.50	20.25	20.50	16400
1997-06-04	20.25	20.50	20.25	20.25	10100
1997-06-05	20.50	20.50	20.25	20.25	3100
1997-06-06	20.50	20.50	20.38	20.50	9100
1997-06-09	20.38	20.38	20.25	20.38	3900
1997-06-10	20.38	20.38	20.25	20.38	4100
1997-06-11	20.50	20.50	20.25	20.50	8400
1997-06-12	20.50	20.50	20.25	20.50	32300
1997-06-13	20.63	20.75	20.38	20.38	21800
1997-06-16	20.63	20.75	20.38	20.38	11100
1997-06-17	20.38	20.50	20.38	20.50	9300
1997-06-18	20.50	20.50	20.38	20.50	9200
1997-06-19	20.50	20.50	20.38	20.38	8300
1997-06-20	20.50	20.63	20.50	20.50	12100
1997-06-23	20.63	20.75	20.63	20.75	7800
1997-06-24	20.75	20.75	20.38	20.63	11000
1997-06-25	20.50	20.88	20.31	20.88	19700
1997-06-26	20.19	20.44	20.19	20.25	8200
1997-06-27	20.06	20.25	20.00	20.25	12700
1997-06-30	20.44	20.50	19.88	20.50	22400
1997-07-01	20.25	20.44	19.81	19.81	20500
1997-07-02	19.75	20.50	19.75	20.50	14200
1997-07-03	20.50	20.56	20.13	20.19	13000
1997-07-07	20.31	20.38	19.88	20.19	11500
1997-07-08	20.19	20.56	20.13	20.50	14700
1997-07-09	20.38	20.63	20.00	20.50	21800
1997-07-10	20.50	20.69	20.25	20.25	17000
1997-07-11	20.38	20.63	20.06	20.63	17000
1997-07-14	20.50	20.94	20.50	20.88	25600
1997-07-15	20.81	21.00	20.75	20.88	31700
1997-07-16	21.00	21.00	20.75	20.75	5200
1997-07-17	20.75	20.81	20.25	20.25	16100
1997-07-18	20.25	20.44	20.06	20.44	23600
1997-07-21	20.44	20.44	20.31	20.31	5600
1997-07-22	20.38	20.50	20.25	20.50	9400
1997-07-23	20.75	20.81	20.31	20.50	22300
1997-07-24	20.31	20.50	20.13	20.25	22700
1997-07-25	20.19	20.63	20.13	20.44	23600
1997-07-28	20.38	20.69	20.38	20.69	9900
1997-07-29	20.44	20.75	20.44	20.75	9300
1997-07-30	20.88	20.94	20.50	20.75	33900
1997-07-31	20.88	20.88	20.50	20.56	13800
1997-08-01	20.44	20.88	20.44	20.88	29700
1997-08-04	20.69	20.88	20.50	20.81	18500
1997-08-05	20.63	20.63	20.31	20.63	19600
1997-08-06	20.50	20.63	20.44	20.44	14000
1997-08-07	20.56	20.63	20.44	20.63	17800
1997-08-08	20.63	20.63	20.50	20.50	11700
1997-08-11	20.50	20.63	20.38	20.38	10100
1997-08-12	20.56	20.56	20.38	20.56	12400
1997-08-13	20.63	20.63	20.50	20.63	5200
1997-08-14	20.50	20.63	20.31	20.56	15200
1997-08-15	20.63	20.63	20.38	20.50	4900
1997-08-18	20.50	20.50	20.13	20.50	7600
1997-08-19	20.56	20.56	20.13	20.56	17300
1997-08-20	20.50	20.56	20.25	20.38	29800
1997-08-21	20.31	20.56	20.25	20.31	8000
1997-08-22	20.25	20.56	20.19	20.56	5800
1997-08-25	20.56	20.56	20.50	20.50	6600
1997-08-26	20.50	20.56	20.25	20.56	13200
1997-08-27	20.50	20.63	20.50	20.63	14800
1997-08-28	20.81	20.88	20.63	20.63	20700
1997-08-29	20.63	20.88	20.38	20.44	16000
1997-09-02	20.63	20.69	20.31	20.31	19800
1997-09-03	20.44	20.81	20.38	20.38	18200
1997-09-04	20.63	20.63	20.31	20.38	10300
1997-09-05	20.63	20.63	20.31	20.56	12000
1997-09-08	20.50	20.81	20.50	20.75	24300
1997-09-09	20.88	20.88	20.44	20.75	46100
1997-09-10	20.75	20.75	20.56	20.63	28900
1997-09-11	20.63	20.88	20.63	20.69	18100
1997-09-12	20.88	21.00	20.69	20.81	33300
1997-09-15	21.00	21.13	20.81	21.13	27100
1997-09-16	21.13	21.25	21.06	21.13	22500
1997-09-17	21.06	21.25	21.00	21.25	12200
1997-09-18	21.38	21.50	21.25	21.25	24400
1997-09-19	21.38	21.63	21.25	21.44	29900
1997-09-22	21.63	22.06	21.25	22.06	31700
1997-09-23	21.81	21.88	21.38	21.38	33600
1997-09-24	21.63	21.69	21.44	21.69	14100
1997-09-25	21.50	21.88	21.50	21.69	12800
1997-09-26	21.38	21.81	21.38	21.50	32200
1997-09-29	21.38	21.63	21.13	21.63	10200
1997-09-30	21.69	21.69	21.31	21.63	45000
1997-10-01	21.56	21.63	21.50	21.56	11700
1997-10-02	21.63	21.63	21.38	21.38	11900
1997-10-03	21.38	21.50	21.25	21.38	5200
1997-10-06	21.31	21.50	21.31	21.50	9800
1997-10-07	21.63	21.75	21.50	21.63	4200
1997-10-08	21.75	21.75	21.50	21.75	8800
1997-10-09	21.81	21.81	21.38	21.56	30200
1997-10-10	21.44	21.69	21.19	21.69	11800
1997-10-13	21.69	21.75	21.44	21.69	6800
1997-10-14	21.69	21.75	21.00	21.00	19500
1997-10-15	21.13	21.50	20.63	21.38	18000
1997-10-16	21.25	21.69	21.06	21.13	11500
1997-10-17	21.25	21.75	21.25	21.44	24900
1997-10-20	21.69	21.81	21.44	21.69	6300
1997-10-21	21.50	21.75	21.25	21.63	11000
1997-10-22	21.63	21.75	20.94	21.38	26400
1997-10-23	21.44	21.44	20.75	21.00	10800
1997-10-24	21.19	21.25	20.75	20.94	9400
1997-10-27	21.00	21.19	20.63	20.63	8900
1997-10-28	20.63	21.00	20.38	20.75	13400
1997-10-29	21.13	21.13	20.88	20.88	23400
1997-10-30	21.00	21.00	20.63	20.69	11200
1997-10-31	20.81	20.81	20.50	20.56	5300
1997-11-03	20.75	20.88	20.38	20.75	19300
1997-11-04	20.81	20.88	20.44	20.88	8600
1997-11-05	20.69	20.94	20.63	20.81	5000
1997-11-06	21.06	21.06	20.69	20.88	8900
1997-11-07	21.00	21.00	21.00	21.00	3800
1997-11-10	21.06	21.25	21.00	21.19	4500
1997-11-11	21.25	21.44	21.00	21.25	5400
1997-11-12	21.38	21.44	20.88	20.88	8800
1997-11-13	20.75	20.75	20.31	20.75	11900
1997-11-14	20.56	20.56	20.25	20.31	4900
1997-11-17	20.38	20.75	20.38	20.69	5300
1997-11-18	20.88	21.00	20.63	20.81	12300
1997-11-19	20.88	21.06	20.75	21.00	8400
1997-11-20	21.06	21.13	20.81	20.94	4800
1997-11-21	20.94	21.19	20.63	20.69	5900
1997-11-24	20.75	21.06	20.75	21.00	2800
1997-11-25	21.13	21.13	20.69	20.81	4800
1997-11-26	21.00	21.06	21.00	21.00	5400
1997-11-28	21.00	21.00	21.00	21.00	200
1997-12-01	21.06	21.13	20.88	21.13	4700
1997-12-02	21.38	21.38	21.00	21.19	6400
1997-12-03	21.38	21.38	21.00	21.00	6700
1997-12-04	21.19	21.44	21.00	21.38	11100
1997-12-05	21.50	21.50	21.19	21.25	13400
1997-12-08	21.25	21.44	21.13	21.13	11400
1997-12-09	21.25	21.38	21.00	21.19	14100
1997-12-10	21.13	21.63	21.13	21.63	19000
1997-12-11	21.44	21.75	21.25	21.56	10600
1997-12-12	21.75	21.75	21.63	21.75	8200
1997-12-15	21.75	21.75	21.50	21.75	13500
1997-12-16	21.81	21.81	21.56	21.81	7900
1997-12-17	21.69	21.88	21.56	21.75	9400
1997-12-18	21.94	21.94	21.63	21.88	11500
1997-12-19	21.19	21.38	21.00	21.19	10600
1997-12-22	21.19	22.13	21.00	21.19	8100
1997-12-23	21.31	21.88	21.06	21.88	6200
1997-12-24	21.75	21.75	21.19	21.19	3800
1997-12-26	21.13	21.25	20.94	21.06	1200
1997-12-29	20.94	21.00	20.38	20.63	20100
1997-12-30	20.81	21.00	20.50	21.00	7600
1997-12-31	20.94	21.75	20.94	21.75	13300
1998-01-02	21.50	22.00	21.50	21.50	9800
1998-01-05	22.06	22.06	21.69	21.88	13900
1998-01-06	21.81	21.81	20.69	20.94	34100
1998-01-07	21.19	21.94	21.19	21.94	25500
1998-01-08	22.00	22.06	21.94	22.00	28800
1998-01-09	22.00	22.25	22.00	22.13	18800
1998-01-12	22.00	22.00	21.81	21.94	5400
1998-01-13	22.00	22.38	21.75	22.38	17500
1998-01-14	22.50	22.56	22.25	22.31	13100
1998-01-15	22.38	22.88	22.25	22.31	16700
1998-01-16	22.50	22.56	22.25	22.25	7400
1998-01-20	22.25	22.56	22.25	22.38	20100
1998-01-21	22.56	22.56	22.00	22.25	18800
1998-01-22	22.50	22.50	22.25	22.50	6300
1998-01-23	22.69	22.81	22.25	22.38	18400
1998-01-26	22.13	22.81	22.13	22.75	11700
1998-01-27	22.56	22.56	22.38	22.50	13200
1998-01-28	22.69	22.69	21.88	21.88	16600
1998-01-29	21.94	22.00	21.94	22.00	11700
1998-01-30	21.88	22.00	21.88	22.00	2900
1998-02-02	21.88	21.94	21.50	21.75	11600
1998-02-03	21.75	21.94	21.50	21.88	10400
1998-02-04	21.94	21.94	21.69	21.88	4600
1998-02-05	21.94	21.94	21.63	21.81	1800
1998-02-06	21.63	21.94	21.63	21.81	6400
1998-02-09	21.63	21.75	21.56	21.69	8500
1998-02-10	21.56	21.75	21.25	21.25	14300
1998-02-11	21.00	21.50	21.00	21.25	16200
1998-02-12	21.69	21.75	21.31	21.38	6800
1998-02-13	21.38	21.69	21.31	21.31	14400
1998-02-17	21.50	21.75	21.38	21.75	15300
1998-02-18	21.63	21.88	21.38	21.75	16700
1998-02-19	21.75	22.06	21.13	21.38	12200
1998-02-20	21.25	21.75	21.25	21.50	10000
1998-02-23	21.38	22.00	21.38	21.94	5400
1998-02-24	22.00	22.00	21.50	21.50	10000
1998-02-25	21.50	21.63	21.44	21.50	2700
1998-02-26	21.50	21.50	21.38	21.38	4800
1998-02-27	21.19	21.31	21.06	21.25	11600
1998-03-02	21.25	21.31	21.13	21.19	4700
1998-03-03	20.94	21.25	20.75	21.25	21700
1998-03-04	21.00	21.38	21.00	21.19	11900
1998-03-05	21.00	21.56	20.88	21.19	8800
1998-03-06	21.06	21.50	21.06	21.06	7800
1998-03-09	21.25	21.50	21.00	21.19	11300
1998-03-10	21.63	21.63	21.25	21.63	12100
1998-03-11	21.38	21.56	21.38	21.38	5200
1998-03-12	21.38	21.50	21.25	21.44	8300
1998-03-13	21.69	21.69	21.44	21.69	15300
1998-03-16	21.75	21.88	21.63	21.88	9500
1998-03-17	21.69	21.75	21.50	21.50	8400
1998-03-18	21.69	21.75	21.50	21.69	10800
1998-03-19	21.50	21.69	21.50	21.63	6500
1998-03-20	21.81	21.81	21.50	21.50	6400
1998-03-23	21.81	21.88	21.50	21.63	18000
1998-03-24	21.50	21.63	21.19	21.19	14100
1998-03-25	21.13	21.31	21.06	21.13	14800
1998-03-26	21.25	21.44	21.13	21.44	5800
1998-03-27	20.94	20.94	20.75	20.88	7000
1998-03-30	20.88	20.88	20.75	20.88	6200
1998-03-31	20.88	20.88	20.50	20.63	16500
1998-04-01	20.69	20.75	20.69	20.75	7200
1998-04-02	20.63	20.94	20.50	20.88	14000
1998-04-03	20.75	20.75	20.69	20.75	6500
1998-04-06	20.75	20.88	20.69	20.88	23400
1998-04-07	20.75	20.88	20.69	20.81	4200
1998-04-08	20.75	20.75	20.63	20.63	8100
1998-04-09	20.63	20.81	20.63	20.81	3500
1998-04-13	20.81	21.00	20.75	20.81	8100
1998-04-14	20.88	20.88	20.50	20.69	18900
1998-04-15	20.75	20.81	20.63	20.81	12400
1998-04-16	20.75	20.75	20.50	20.75	9700
1998-04-17	20.69	20.75	20.63	20.75	3000
1998-04-20	20.50	20.75	20.50	20.75	8100
1998-04-21	20.75	20.75	20.50	20.75	17800
1998-04-22	20.88	20.88	20.63	20.75	5200
1998-04-23	20.63	20.63	20.38	20.50	12600
1998-04-24	20.69	20.69	20.38	20.38	2800
1998-04-27	20.25	20.63	20.25	20.50	9600
1998-04-28	20.25	20.50	20.25	20.25	12500
1998-04-29	20.25	20.38	19.88	19.88	21700
1998-04-30	20.13	20.44	20.00	20.25	13200
1998-05-01	20.50	20.69	20.50	20.69	7000
1998-05-04	20.69	20.81	20.50	20.75	13900
1998-05-05	20.75	20.75	20.06	20.19	16500
1998-05-06	20.38	20.56	20.00	20.13	14000
1998-05-07	20.44	20.44	20.13	20.25	11900
1998-05-08	20.13	20.50	20.13	20.44	21100
1998-05-11	20.50	20.50	20.13	20.13	9500
1998-05-12	20.19	20.25	20.13	20.25	6000
1998-05-13	20.19	20.25	20.00	20.13	13900
1998-05-14	20.06	20.38	20.06	20.31	14000
1998-05-15	20.06	20.44	20.06	20.44	10700
1998-05-18	20.44	20.44	20.19	20.19	12500
1998-05-19	20.19	20.38	20.06	20.06	22400
1998-05-20	20.13	20.38	20.13	20.13	16600
1998-05-21	20.13	20.13	20.00	20.13	10100
1998-05-22	20.13	20.13	19.94	20.13	9700
1998-05-26	19.88	20.00	19.88	20.00	16600
1998-05-27	19.81	20.00	19.81	20.00	13800
1998-05-28	19.81	20.25	19.81	20.00	24600
1998-05-29	19.88	20.13	19.88	20.06	15100
1998-06-01	20.06	20.19	20.00	20.13	8100
1998-06-02	19.94	20.06	19.94	20.00	8600
1998-06-03	20.00	20.19	20.00	20.06	16500
1998-06-04	20.00	20.00	19.88	20.00	4700
1998-06-05	19.94	20.00	19.81	19.81	8100
1998-06-08	20.00	20.13	19.81	20.00	17000
1998-06-09	20.00	20.19	20.00	20.00	15300
1998-06-10	19.88	20.00	19.88	19.94	15000
1998-06-11	20.00	20.25	19.88	20.13	7300
1998-06-12	20.06	20.06	19.94	20.00	20400
1998-06-15	19.81	20.19	19.81	20.19	10000
1998-06-16	20.13	20.38	20.13	20.25	6800
1998-06-17	20.06	20.31	20.06	20.25	1900
1998-06-18	20.38	20.44	20.13	20.31	5900
1998-06-19	20.38	20.38	20.25	20.25	3800
1998-06-22	20.38	20.38	20.00	20.31	8800
1998-06-23	20.38	20.38	20.06	20.38	7500
1998-06-24	20.25	20.25	20.00	20.13	9700
1998-06-25	20.06	20.44	20.06	20.38	14800
1998-06-26	20.00	20.00	19.69	20.00	8600
1998-06-29	20.06	20.06	19.81	19.94	2900
1998-06-30	19.88	19.88	19.63	19.81	4800
1998-07-01	19.69	19.69	19.56	19.63	7900
1998-07-02	19.75	19.75	19.63	19.63	7800
1998-07-06	19.50	19.75	19.31	19.75	11400
1998-07-07	20.00	20.00	19.75	19.94	8100
1998-07-08	20.06	20.06	19.56	19.75	10500
1998-07-09	19.75	19.81	19.31	19.81	15400
1998-07-10	19.75	19.81	19.63	19.75	4400
1998-07-13	19.75	19.88	19.56	19.75	8200
1998-07-14	19.94	20.00	19.69	19.88	8100
1998-07-15	19.75	19.75	19.56	19.69	12100
1998-07-16	19.81	20.00	19.69	19.69	6300
1998-07-17	19.88	20.25	19.81	19.88	12000
1998-07-20	19.63	19.88	19.56	19.81	13000
1998-07-21	19.69	19.88	19.38	19.44	12200
1998-07-22	19.44	19.44	19.13	19.25	13200
1998-07-23	19.19	19.25	19.00	19.00	9000
1998-07-24	18.94	19.00	18.69	18.94	9600
1998-07-27	19.00	19.00	18.13	18.44	18900
1998-07-28	18.31	18.63	18.25	18.38	15300
1998-07-29	18.31	18.44	18.13	18.44	20100
1998-07-30	18.56	19.13	18.56	18.75	15700
1998-07-31	18.56	18.75	18.13	18.13	11300
1998-08-03	18.50	18.50	18.13	18.31	16300
1998-08-04	18.25	18.25	17.94	18.00	20800
1998-08-05	18.13	18.31	17.88	17.88	15200
1998-08-06	17.88	18.19	17.88	18.00	6700
1998-08-07	17.69	18.56	17.69	18.56	21400
1998-08-10	18.69	18.75	18.50	18.50	4700
1998-08-11	18.25	18.25	17.69	18.13	8600
1998-08-12	18.38	18.38	17.88	18.00	11800
1998-08-13	18.00	18.31	18.00	18.31	3900
1998-08-14	18.25	18.50	18.19	18.50	3900
1998-08-17	18.56	18.81	18.44	18.69	9900
1998-08-18	18.56	18.56	18.13	18.25	9000
1998-08-19	18.38	18.75	18.13	18.13	13800
1998-08-20	18.31	18.31	18.19	18.19	1700
1998-08-21	18.19	18.19	18.00	18.19	3000
1998-08-24	18.19	18.31	17.75	18.00	10900
1998-08-25	18.00	18.19	17.88	18.00	4700
1998-08-26	18.00	18.38	18.00	18.38	9800
1998-08-27	18.63	18.63	18.00	18.38	22900
1998-08-28	18.19	18.31	17.94	18.31	12100
1998-08-31	18.19	18.19	17.75	18.00	9200
1998-09-01	17.94	18.75	17.88	18.44	10600
1998-09-02	18.56	18.69	18.19	18.25	7500
1998-09-03	18.13	18.31	18.06	18.25	6000
1998-09-04	18.13	18.50	18.13	18.31	5100
1998-09-08	18.56	18.56	17.81	18.06	14200
1998-09-09	18.19	18.19	17.63	17.69	15100
1998-09-10	17.88	18.06	17.69	17.88	14600
1998-09-11	17.75	18.50	17.75	18.06	9500
1998-09-14	18.31	18.50	18.06	18.25	13000
1998-09-15	18.44	18.94	18.25	18.69	8200
1998-09-16	18.88	19.38	18.69	18.94	10800
1998-09-17	18.94	19.13	18.69	18.69	8100
1998-09-18	18.81	18.94	18.75	18.94	8200
1998-09-21	18.75	19.00	18.69	18.88	3400
1998-09-22	18.88	19.44	18.75	19.44	7300
1998-09-23	19.63	20.00	19.50	20.00	13000
1998-09-24	20.00	20.00	19.81	19.94	4800
1998-09-25	19.75	19.88	19.63	19.69	7800
1998-09-28	19.44	20.06	19.31	20.06	17300
1998-09-29	19.88	19.88	19.00	19.31	10100
1998-09-30	19.06	19.13	19.06	19.06	3200
1998-10-01	18.94	18.94	18.63	18.75	2700
1998-10-02	18.63	18.75	18.50	18.50	10800
1998-10-05	18.50	18.75	18.44	18.50	33400
1998-10-06	18.75	18.88	18.38	18.44	10800
1998-10-07	18.38	18.56	17.63	17.81	11500
1998-10-08	17.94	17.94	17.31	17.38	15900
1998-10-09	17.38	17.75	17.38	17.50	9600
1998-10-12	17.69	17.88	17.13	17.63	15400
1998-10-13	17.75	18.06	17.50	17.88	6600
1998-10-14	18.00	18.13	17.63	17.75	8100
1998-10-15	17.94	17.94	17.69	17.94	7200
1998-10-16	17.75	17.94	17.63	17.88	10200
1998-10-19	17.88	18.00	17.75	17.75	6400
1998-10-20	17.75	17.75	17.56	17.75	6100
1998-10-21	17.75	17.75	17.38	17.75	17400
1998-10-22	17.63	17.75	17.63	17.75	1700
1998-10-23	17.63	17.75	17.63	17.75	3400
1998-10-26	18.00	18.00	17.88	17.88	400
1998-10-27	17.94	18.00	17.81	17.81	1500
1998-10-28	17.81	17.88	17.81	17.88	1900
1998-10-29	17.69	18.31	17.69	18.25	13600
1998-10-30	18.31	18.50	18.31	18.44	5500
1998-11-02	18.44	18.63	17.75	17.75	12800
1998-11-03	17.75	18.69	17.75	18.50	8100
1998-11-04	18.63	19.13	18.63	18.94	12200
1998-11-05	19.00	19.00	18.75	18.81	11900
1998-11-06	18.75	19.13	18.75	19.00	9900
1998-11-09	19.13	19.25	19.00	19.00	5900
1998-11-10	19.13	19.13	18.81	18.94	3800
1998-11-11	19.06	19.19	18.75	18.75	4800
1998-11-12	18.94	19.06	18.56	18.69	17100
1998-11-13	18.56	18.75	18.50	18.69	3500
1998-11-16	18.50	18.75	18.31	18.75	3100
1998-11-17	18.88	19.00	18.56	18.63	15400
1998-11-18	18.50	19.00	18.50	18.88	10300
1998-11-19	19.00	19.31	18.75	19.13	6700
1998-11-20	19.13	19.56	19.13	19.56	8200
1998-11-23	19.50	19.63	19.50	19.50	2500
1998-11-24	19.50	19.56	19.31	19.31	3800
1998-11-25	19.25	19.25	18.56	18.69	8000
1998-11-27	18.50	18.63	18.50	18.63	1900
1998-11-30	18.81	18.81	18.75	18.75	1800
1998-12-01	18.69	19.00	18.69	18.94	4300
1998-12-02	19.00	19.19	18.81	19.06	4600
1998-12-03	18.88	18.88	18.44	18.50	5500
1998-12-04	18.50	19.00	18.50	18.81	6300
1998-12-07	18.81	19.00	18.75	19.00	4400
1998-12-08	18.63	19.19	18.63	19.19	5600
1998-12-09	19.25	19.38	18.88	18.88	7200
1998-12-10	18.81	19.31	18.81	19.31	7300
1998-12-11	19.06	19.19	18.94	19.06	8700
1998-12-14	19.19	19.38	19.00	19.00	3300
1998-12-15	19.00	19.50	18.75	19.50	10800
1998-12-16	19.25	19.63	19.13	19.63	8200
1998-12-17	19.38	19.38	18.81	19.00	4300
1998-12-18	18.88	19.50	18.88	19.44	6500
1998-12-21	18.75	18.75	18.25	18.50	10700
1998-12-22	18.63	18.63	18.13	18.13	7000
1998-12-23	17.88	18.31	17.88	18.06	11500
1998-12-24	17.88	18.06	17.75	17.81	5500
1998-12-28	17.69	18.06	17.63	17.63	24800
1998-12-29	17.75	18.19	17.63	17.94	28400
1998-12-30	18.19	18.19	17.75	18.00	22100
1998-12-31	18.06	18.50	17.75	18.50	17900
1999-01-04	18.38	18.38	18.13	18.25	3900
1999-01-05	18.00	18.19	17.75	17.75	11600
1999-01-06	17.75	18.00	17.69	17.69	7900
1999-01-07	18.00	18.00	17.69	17.75	10000
1999-01-08	18.00	18.06	17.69	17.75	9700
1999-01-11	17.69	18.13	17.69	17.75	12900
1999-01-12	17.75	18.19	17.75	18.00	7000
1999-01-13	17.75	17.94	17.69	17.94	2500
1999-01-14	17.69	17.75	17.63	17.63	8200
1999-01-15	17.75	17.75	17.50	17.56	13500
1999-01-19	17.75	17.88	17.50	17.50	9400
1999-01-20	17.44	17.88	17.25	17.69	11800
1999-01-21	17.75	17.81	17.38	17.63	6100
1999-01-22	17.81	17.81	17.50	17.56	3500
1999-01-25	17.56	17.81	17.31	17.31	5900
1999-01-26	17.13	17.50	17.13	17.19	17800
1999-01-27	17.25	17.44	17.19	17.44	6600
1999-01-28	17.25	17.50	17.19	17.25	12100
1999-01-29	17.25	17.56	17.19	17.50	9300
1999-02-01	17.50	17.75	17.50	17.75	15500
1999-02-02	17.75	17.88	17.31	17.75	26700
1999-02-03	17.75	17.75	17.38	17.38	12800
1999-02-04	17.31	17.75	17.31	17.75	11300
1999-02-05	17.63	17.63	17.38	17.44	1400
1999-02-08	17.63	17.63	17.38	17.38	2100
1999-02-09	17.56	17.63	17.19	17.63	15400
1999-02-10	17.56	17.69	17.19	17.56	15600
1999-02-11	17.56	18.00	17.56	18.00	9300
1999-02-12	17.94	18.13	17.94	18.00	2200
1999-02-16	17.94	18.00	17.94	17.94	5500
1999-02-17	17.94	18.13	17.56	17.56	13400
1999-02-18	17.63	18.06	17.56	17.75	6000
1999-02-19	17.94	18.00	17.63	17.63	5300
1999-02-22	17.81	18.63	17.75	18.19	13000
1999-02-23	18.00	19.13	18.00	18.75	34000
1999-02-24	18.94	18.94	18.56	18.88	7300
1999-02-25	18.75	19.00	18.56	18.94	4700
1999-02-26	18.88	18.88	18.56	18.75	1900
1999-03-01	18.56	18.81	18.50	18.56	14800
1999-03-02	18.50	18.56	18.13	18.13	7100
1999-03-03	18.00	18.38	17.88	18.25	3500
1999-03-04	18.25	18.50	18.25	18.38	2000
1999-03-05	18.19	18.25	18.00	18.00	5200
1999-03-08	18.13	18.38	18.06	18.38	2000
1999-03-09	18.25	18.38	18.25	18.25	2500
1999-03-10	18.25	18.25	18.19	18.19	1100
1999-03-11	18.06	18.63	18.06	18.63	5300
1999-03-12	18.88	18.88	18.31	18.31	7800
1999-03-15	18.31	18.50	18.31	18.44	2500
1999-03-16	18.50	18.50	18.25	18.44	3200
1999-03-17	18.31	18.50	18.13	18.25	6500
1999-03-18	18.44	18.56	18.25	18.56	3000
1999-03-19	18.56	18.56	17.94	18.06	8400
1999-03-22	18.31	18.63	18.19	18.19	3900
1999-03-23	18.06	18.25	17.88	17.88	8800
1999-03-24	17.88	18.06	17.81	18.00	2700
1999-03-25	17.81	18.13	17.81	18.00	8300
1999-03-26	18.13	18.25	18.06	18.06	4300
1999-03-29	17.50	17.56	17.25	17.38	13200
1999-03-30	17.31	17.31	17.00	17.00	24900
1999-03-31	17.00	17.00	15.88	16.13	53500
1999-04-01	16.25	17.25	16.13	16.69	66100
1999-04-05	16.88	16.88	16.44	16.63	18400
1999-04-06	16.50	16.69	16.19	16.19	12600
1999-04-07	16.19	16.44	16.13	16.44	8700
1999-04-08	16.50	16.63	16.38	16.38	7500
1999-04-09	16.38	16.38	15.94	16.00	15800
1999-04-12	16.19	16.44	16.06	16.31	14100
1999-04-13	16.13	16.31	16.06	16.13	13000
1999-04-14	16.31	16.50	16.00	16.06	16500
1999-04-15	16.31	16.94	16.31	16.63	13100
1999-04-16	16.75	16.94	16.69	16.81	5200
1999-04-19	16.81	16.94	16.75	16.75	8600
1999-04-20	16.88	17.06	16.69	17.06	7800
1999-04-21	17.25	17.56	17.06	17.06	9000
1999-04-22	17.00	17.00	16.63	16.81	3100
1999-04-23	16.69	16.88	16.38	16.63	9600
1999-04-26	16.44	16.75	16.44	16.50	22400
1999-04-27	16.50	16.69	16.50	16.56	3800
1999-04-28	16.63	16.75	16.38	16.44	13400
1999-04-29	16.50	16.75	16.38	16.75	16100
1999-04-30	16.75	17.13	16.63	16.94	8800
1999-05-03	16.94	17.00	16.69	16.88	11100
1999-05-04	17.00	17.06	16.69	16.69	5700
1999-05-05	16.69	17.06	16.69	16.69	5500
1999-05-06	16.69	17.75	16.69	17.69	16200
1999-05-07	17.75	17.75	17.38	17.38	5200
1999-05-10	17.38	17.81	17.38	17.63	13500
1999-05-11	17.75	17.94	17.75	17.94	7000
1999-05-12	17.88	18.00	17.63	17.63	6200
1999-05-13	17.75	18.00	17.69	17.81	13300
1999-05-14	17.69	17.88	17.69	17.75	5600
1999-05-17	17.75	18.38	17.75	17.81	13100
1999-05-18	17.75	17.94	17.75	17.75	11300
1999-05-19	17.75	18.13	17.75	18.00	3000
1999-05-20	18.06	18.13	17.94	17.94	6500
1999-05-21	17.94	17.94	17.75	17.75	7400
1999-05-24	17.94	17.94	17.81	17.81	2600
1999-05-25	18.00	18.00	17.81	17.94	4800
1999-05-26	17.81	18.00	17.75	17.75	14600
1999-05-27	17.88	17.88	17.75	17.75	800
1999-05-28	17.75	18.00	17.75	17.81	6800
1999-06-01	17.75	17.88	17.75	17.75	7200
1999-06-02	17.94	18.31	17.94	18.00	5600
1999-06-03	17.81	18.25	17.81	18.00	5100
1999-06-04	17.88	18.38	17.88	18.25	7300
1999-06-07	18.19	18.19	17.81	17.81	6600
1999-06-08	17.81	18.06	17.81	17.94	3900
1999-06-09	17.94	18.13	17.94	18.13	2900
1999-06-10	18.00	18.00	17.88	17.88	1600
1999-06-11	17.81	17.94	17.81	17.81	3500
1999-06-14	17.88	18.25	17.88	18.13	4900
1999-06-15	18.00	18.00	17.81	17.88	3400
1999-06-16	18.00	18.25	18.00	18.25	3900
1999-06-17	18.13	18.31	17.94	18.31	5600
1999-06-18	18.19	18.44	18.00	18.44	5400
1999-06-21	18.50	18.56	18.25	18.44	8700
1999-06-22	18.50	18.50	18.38	18.38	2500
1999-06-23	18.50	18.63	18.38	18.38	8000
1999-06-24	18.44	18.81	18.31	18.81	4500
1999-06-25	18.81	18.88	18.69	18.81	7500
1999-06-28	18.56	18.56	18.31	18.31	5800
1999-06-29	18.25	18.31	18.25	18.25	8500
1999-06-30	18.44	18.44	18.31	18.44	2500
1999-07-01	18.31	18.44	18.31	18.38	12800
1999-07-02	18.38	18.50	18.38	18.50	3700
1999-07-06	18.38	18.63	18.38	18.63	4600
1999-07-07	18.81	18.94	18.25	18.31	16200
1999-07-08	18.13	18.63	18.13	18.63	4200
1999-07-09	18.75	18.75	18.38	18.50	2900
1999-07-12	18.63	18.63	18.00	18.00	6000
1999-07-13	18.00	18.00	17.81	18.00	3900
1999-07-14	17.88	18.00	17.63	17.88	7100
1999-07-15	18.00	18.19	17.88	18.19	9000
1999-07-16	18.38	18.56	18.25	18.38	3500
1999-07-19	18.50	18.50	18.50	18.50	1100
1999-07-20	18.38	18.38	18.38	18.38	2200
1999-07-21	18.38	18.50	18.38	18.50	5300
1999-07-22	18.69	18.75	18.38	18.50	5600
1999-07-23	18.31	18.63	18.19	18.38	3300
1999-07-26	18.25	18.50	18.25	18.50	2000
1999-07-27	18.69	18.81	18.38	18.38	4700
1999-07-28	18.19	18.19	18.00	18.13	2700
1999-07-29	18.13	18.81	17.75	18.81	7900
1999-07-30	18.88	18.88	18.50	18.56	3100
1999-08-02	18.56	18.56	17.56	17.56	10100
1999-08-03	17.44	17.69	17.44	17.69	8700
1999-08-04	17.56	17.88	17.50	17.50	10100
1999-08-05	17.56	17.75	17.25	17.31	6000
1999-08-06	17.25	17.25	17.00	17.13	4100
1999-08-09	17.38	17.56	17.19	17.25	6200
1999-08-10	17.25	17.56	17.06	17.13	10200
1999-08-11	16.94	17.63	16.94	17.63	11200
1999-08-12	17.50	17.50	17.50	17.50	400
1999-08-13	17.63	18.38	17.00	17.25	25400
1999-08-16	17.13	17.63	17.13	17.19	5300
1999-08-17	17.44	17.44	17.31	17.31	2700
1999-08-18	17.31	17.75	17.31	17.50	4700
1999-08-19	17.31	17.50	17.31	17.44	3000
1999-08-20	17.31	17.50	17.31	17.31	2600
1999-08-23	17.31	17.44	17.25	17.38	5100
1999-08-24	17.56	17.56	17.25	17.38	5600
1999-08-25	17.25	17.25	17.19	17.25	5000
1999-08-26	17.25	17.38	17.25	17.25	1600
1999-08-27	17.13	17.13	17.13	17.13	1600
1999-08-30	17.13	17.38	17.13	17.31	1800
1999-08-31	17.50	17.50	17.06	17.19	9100
1999-09-01	17.00	17.25	16.88	17.06	3600
1999-09-02	17.06	17.25	16.94	17.00	11500
1999-09-03	17.19	17.44	17.06	17.19	13500
1999-09-07	17.19	17.38	16.81	16.81	5300
1999-09-08	16.88	17.19	16.88	17.19	3400
1999-09-09	17.00	17.19	16.94	16.94	6600
1999-09-10	16.88	17.13	16.75	17.00	8900
1999-09-13	16.88	17.06	16.75	16.94	4900
1999-09-14	17.00	17.00	16.81	16.88	3300
1999-09-15	16.88	17.13	16.88	17.00	7300
1999-09-16	17.06	17.19	17.00	17.00	19200
1999-09-17	17.19	17.31	17.00	17.31	6800
1999-09-20	17.19	17.19	17.00	17.13	1900
1999-09-21	17.13	17.38	17.00	17.38	9200
1999-09-22	17.75	17.75	17.25	17.31	13200
1999-09-23	17.44	17.44	17.25	17.25	2300
1999-09-24	17.13	17.25	17.13	17.25	4800
1999-09-27	17.06	17.44	17.00	17.44	10000
1999-09-28	16.88	17.13	16.81	16.81	8500
1999-09-29	16.81	16.81	16.38	16.50	12500
1999-09-30	16.50	16.81	16.50	16.63	5200
1999-10-01	16.63	16.75	16.63	16.69	1500
1999-10-04	16.44	16.44	16.44	16.44	1100
1999-10-05	16.44	16.63	16.44	16.44	6600
1999-10-06	16.44	16.44	16.25	16.25	8800
1999-10-07	16.13	16.44	16.13	16.44	8800
1999-10-08	16.44	16.44	16.00	16.06	4400
1999-10-11	15.81	16.44	15.56	16.38	17000
1999-10-12	16.44	16.44	16.13	16.13	2700
1999-10-13	16.31	16.44	16.19	16.31	4200
1999-10-14	16.13	16.13	16.13	16.13	4400
1999-10-15	15.75	16.25	15.75	16.25	18500
1999-10-18	16.13	16.44	16.13	16.13	3200
1999-10-19	16.31	16.44	15.88	16.00	7000
1999-10-20	15.81	16.00	15.69	15.75	11800
1999-10-21	15.56	15.88	15.56	15.69	11600
1999-10-22	15.75	15.94	15.63	15.63	5800
1999-10-25	15.63	15.63	15.19	15.38	10700
1999-10-26	15.25	15.69	15.25	15.63	19300
1999-10-27	15.63	15.63	15.25	15.50	9100
1999-10-28	15.25	15.63	15.25	15.50	15400
1999-10-29	15.50	15.56	15.50	15.50	4700
1999-11-01	15.56	15.63	15.06	15.25	31400
1999-11-02	15.13	15.38	15.06	15.25	9600
1999-11-03	15.19	15.19	14.75	14.88	46400
1999-11-04	14.88	15.00	14.75	14.75	15600
1999-11-05	14.75	15.00	14.75	14.81	11800
1999-11-08	14.94	15.00	14.75	14.94	17400
1999-11-09	14.69	14.94	14.63	14.75	8400
1999-11-10	14.88	14.94	14.75	14.88	12300
1999-11-11	14.88	14.88	14.50	14.56	13500
1999-11-12	14.38	14.94	14.38	14.81	11600
1999-11-15	14.94	15.00	14.56	14.56	14800
1999-11-16	14.75	15.13	14.50	15.13	6900
1999-11-17	15.13	15.25	14.88	14.94	20300
1999-11-18	14.94	14.94	14.75	14.94	15300
1999-11-19	14.94	15.13	14.75	15.13	6900
1999-11-22	15.06	15.56	14.75	14.75	12500
1999-11-23	14.88	15.06	14.81	14.94	7100
1999-11-24	14.69	14.81	14.56	14.56	7400
1999-11-26	14.69	14.69	14.56	14.56	6200
1999-11-29	14.69	14.88	14.44	14.44	11000
1999-11-30	14.44	14.63	14.44	14.56	19500
1999-12-01	14.69	14.69	14.44	14.63	12000
1999-12-02	14.75	15.00	14.56	14.56	22000
1999-12-03	14.56	14.88	14.50	14.50	12500
1999-12-06	14.50	14.50	14.38	14.44	18400
1999-12-07	14.31	14.75	14.25	14.75	8000
1999-12-08	14.63	14.75	14.44	14.44	13700
1999-12-09	14.50	14.88	14.38	14.63	17600
1999-12-10	14.69	14.75	14.50	14.69	9200
1999-12-13	14.81	14.88	14.06	14.06	19700
1999-12-14	14.00	14.06	13.50	13.69	23100
1999-12-15	13.81	14.00	13.56	13.94	25000
1999-12-16	13.88	14.50	13.88	14.38	18400
1999-12-17	14.25	14.50	14.06	14.38	33400
1999-12-20	14.38	14.50	14.38	14.50	24500
1999-12-21	13.44	13.94	13.44	13.81	78600
1999-12-22	13.88	14.00	13.63	13.88	28400
1999-12-23	14.00	14.25	14.00	14.06	17200
1999-12-27	14.00	14.31	14.00	14.06	36300
1999-12-28	14.06	14.25	13.63	13.63	20600
1999-12-29	13.88	14.44	13.88	14.00	29200
1999-12-30	14.13	14.13	13.38	13.94	35100
1999-12-31	13.75	14.25	13.63	14.25	29200
2000-01-03	14.38	14.38	13.63	13.94	24500
2000-01-04	14.06	14.19	13.56	13.56	3500
2000-01-05	13.50	13.63	13.13	13.31	17100
2000-01-06	13.38	13.63	13.31	13.56	8400
2000-01-07	13.56	13.69	13.44	13.69	8600
2000-01-10	13.69	13.75	13.44	13.75	5600
2000-01-11	13.56	13.81	13.50	13.81	10200
2000-01-12	13.63	14.00	13.56	13.75	8900
2000-01-13	13.63	13.81	13.56	13.69	10000
2000-01-14	13.81	14.00	13.63	14.00	10400
2000-01-18	13.88	13.94	13.50	13.56	13800
2000-01-19	13.69	13.94	13.50	13.50	12800
2000-01-20	13.44	13.81	13.44	13.69	9000
2000-01-21	13.81	13.81	13.63	13.63	14100
2000-01-24	13.81	13.81	13.50	13.50	4800
2000-01-25	13.63	13.75	13.50	13.56	8100
2000-01-26	13.69	13.69	13.25	13.31	12900
2000-01-27	13.31	13.75	13.25	13.75	9000
2000-01-28	13.75	14.00	13.75	13.75	17300
2000-01-31	13.88	13.94	13.75	13.75	3800
2000-02-01	13.88	13.88	13.75	13.75	6400
2000-02-02	13.75	13.94	13.75	13.88	11500
2000-02-03	13.88	13.88	13.75	13.75	5100
2000-02-04	13.75	13.94	13.69	13.69	8900
2000-02-07	13.50	14.06	13.50	13.75	39700
2000-02-08	13.63	13.88	13.63	13.81	8800
2000-02-09	13.75	14.00	13.75	13.81	14600
2000-02-10	14.06	14.06	13.75	14.00	5300
2000-02-11	13.88	14.00	13.88	14.00	10100
2000-02-14	14.00	14.00	14.00	14.00	3000
2000-02-15	14.00	14.00	13.88	14.00	6600
2000-02-16	14.00	14.00	13.63	13.88	7400
2000-02-17	13.88	13.94	13.88	13.88	7100
2000-02-18	13.94	13.94	13.75	13.75	3400
2000-02-22	13.88	13.94	13.44	13.50	15100
2000-02-23	13.50	13.94	13.38	13.94	7200
2000-02-24	13.94	13.94	13.75	13.75	10300
2000-02-25	13.56	14.19	13.56	14.19	30900
2000-02-28	14.19	14.19	13.69	13.69	28700
2000-02-29	13.56	13.88	13.56	13.75	11400
2000-03-01	13.56	13.88	13.50	13.88	9500
2000-03-02	13.75	14.00	13.69	13.69	6200
2000-03-03	13.75	13.81	13.56	13.81	8500
2000-03-06	13.81	13.88	13.56	13.63	10900
2000-03-07	13.69	13.88	13.63	13.63	10500
2000-03-08	13.81	13.81	13.56	13.56	12700
2000-03-09	13.75	13.81	13.56	13.75	4000
2000-03-10	13.63	13.75	13.56	13.69	6800
2000-03-13	13.69	13.69	13.44	13.56	18800
2000-03-14	13.50	13.56	13.25	13.38	9400
2000-03-15	13.31	13.63	13.25	13.56	5000
2000-03-16	13.56	13.75	13.50	13.50	5200
2000-03-17	13.75	13.81	13.56	13.81	14500
2000-03-20	13.75	13.94	13.75	13.94	2500
2000-03-21	13.88	14.19	13.88	14.06	5400
2000-03-22	14.00	14.00	13.75	14.00	3500
2000-03-23	13.88	14.06	13.75	13.81	7400
2000-03-24	13.81	14.06	13.81	14.06	10400
2000-03-27	14.25	14.25	13.81	14.06	5100
2000-03-28	14.00	14.38	14.00	14.38	22500
2000-03-29	13.88	13.94	13.75	13.81	6100
2000-03-30	13.75	13.88	13.69	13.88	15600
2000-03-31	14.00	14.38	13.06	13.06	65000
2000-04-03	13.06	13.25	12.88	13.25	22200
2000-04-04	13.38	13.38	13.13	13.13	9800
2000-04-05	13.13	13.63	13.13	13.63	14200
2000-04-06	13.75	14.00	13.75	13.88	23700
2000-04-07	14.00	14.13	13.88	14.06	18600
2000-04-10	14.19	14.25	13.81	13.81	11200
2000-04-11	13.81	14.00	13.81	13.81	5400
2000-04-12	13.88	14.06	13.81	14.00	6200
2000-04-13	13.94	13.94	13.38	13.75	14800
2000-04-14	13.88	14.06	13.25	13.25	14900
2000-04-17	13.25	13.63	13.19	13.63	20800
2000-04-18	13.75	14.06	13.63	13.81	6700
2000-04-19	13.94	14.13	13.94	14.13	16500
2000-04-20	14.19	14.25	13.88	13.88	9200
2000-04-24	14.00	14.13	13.88	13.88	10900
2000-04-25	13.88	14.38	13.81	14.19	10600
2000-04-26	14.13	14.50	14.13	14.44	6900
2000-04-27	14.50	14.50	14.31	14.38	12900
2000-04-28	14.25	14.50	14.19	14.19	15600
2000-05-01	14.31	14.50	14.06	14.50	4400
2000-05-02	14.44	14.88	14.19	14.88	11800
2000-05-03	15.00	15.00	14.31	14.31	4600
2000-05-04	14.38	14.38	14.38	14.38	800
2000-05-05	14.38	14.88	14.38	14.75	4200
2000-05-08	14.88	15.25	14.81	14.88	17800
2000-05-09	14.88	15.50	14.88	15.31	10100
2000-05-10	15.13	15.50	15.13	15.50	8400
2000-05-11	15.50	15.75	15.50	15.69	5600
2000-05-12	15.75	15.75	15.50	15.63	2400
2000-05-15	15.50	15.50	15.25	15.50	3600
2000-05-16	15.50	15.81	15.44	15.63	4500
2000-05-17	15.75	15.88	15.06	15.06	17400
2000-05-18	15.06	15.19	14.81	14.88	5900
2000-05-19	14.81	15.44	14.81	15.44	13200
2000-05-22	15.50	15.50	15.13	15.25	6900
2000-05-23	15.31	15.44	15.25	15.38	5900
2000-05-24	15.63	15.63	15.25	15.31	7200
2000-05-25	15.31	15.81	15.31	15.50	7300
2000-05-26	15.38	15.38	15.25	15.38	2900
2000-05-30	15.38	16.00	15.38	15.88	19100
2000-05-31	15.63	15.94	15.31	15.31	5800
2000-06-01	15.56	15.56	15.38	15.38	5100
2000-06-02	15.44	15.94	15.44	15.63	16400
2000-06-05	15.63	15.94	15.50	15.88	28700
2000-06-06	15.75	15.94	15.56	15.88	5500
2000-06-07	15.88	15.88	15.75	15.88	1200
2000-06-08	15.88	15.88	15.75	15.75	15400
2000-06-09	15.75	16.00	15.75	15.81	15100
2000-06-12	15.94	15.94	15.75	15.94	4600
2000-06-13	15.75	15.94	15.75	15.75	15600
2000-06-14	15.88	15.94	15.88	15.94	7400
2000-06-15	15.88	15.94	15.88	15.88	6700
2000-06-16	15.88	15.94	15.88	15.88	7900
2000-06-19	15.75	15.88	15.75	15.88	6700
2000-06-20	15.88	15.88	15.81	15.88	3500
2000-06-21	15.88	15.88	15.75	15.81	5200
2000-06-22	15.75	16.06	15.75	16.06	22200
2000-06-23	16.06	16.25	16.00	16.13	5800
2000-06-26	16.06	16.50	16.06	16.44	23800
2000-06-27	16.69	16.94	16.06	16.94	22800
2000-06-28	16.50	16.50	16.00	16.19	14800
2000-06-29	16.31	16.31	16.13	16.19	5600
2000-06-30	16.44	16.63	16.25	16.63	8300
2000-07-03	16.38	16.50	16.19	16.19	2900
2000-07-05	16.06	16.38	16.00	16.38	8200
2000-07-06	16.19	16.19	16.06	16.06	700
2000-07-07	16.25	16.44	16.25	16.44	2400
2000-07-10	16.13	16.69	16.13	16.69	12400
2000-07-11	16.56	16.69	16.44	16.44	2700
2000-07-12	16.69	17.38	16.69	16.94	22800
2000-07-13	16.94	17.25	16.56	16.94	11100
2000-07-14	16.94	16.94	16.69	16.81	12300
2000-07-17	16.81	16.81	16.81	16.81	1600
2000-07-18	16.94	17.13	16.50	16.50	14700
2000-07-19	16.50	16.50	16.13	16.13	4600
2000-07-20	16.00	16.63	16.00	16.56	5800
2000-07-21	16.69	16.75	16.50	16.50	11800
2000-07-24	16.25	16.63	16.25	16.38	2900
2000-07-25	16.50	16.75	16.38	16.56	8200
2000-07-26	16.44	16.88	16.44	16.88	9000
2000-07-27	16.63	16.88	16.38	16.56	15100
2000-07-28	16.38	16.50	16.13	16.19	4800
2000-07-31	16.44	16.69	16.38	16.44	7200
2000-08-01	16.19	16.19	15.38	15.69	30100
2000-08-02	15.50	15.88	15.19	15.69	12400
2000-08-03	15.50	15.50	15.06	15.38	13900
2000-08-04	15.63	15.63	15.06	15.25	18600
2000-08-07	15.13	15.31	15.06	15.31	15900
2000-08-08	15.19	15.38	15.06	15.25	7400
2000-08-09	15.25	15.25	14.88	15.00	10500
2000-08-10	14.88	15.25	14.88	15.13	11500
2000-08-11	15.19	15.25	15.00	15.25	18200
2000-08-14	15.13	15.13	14.88	14.88	9000
2000-08-15	15.00	15.13	14.81	14.88	7400
2000-08-16	15.00	15.00	14.13	14.19	19100
2000-08-17	14.31	14.50	13.75	14.44	14300
2000-08-18	14.50	15.19	14.50	14.81	12900
2000-08-21	14.94	15.00	14.81	14.81	3600
2000-08-22	14.81	14.94	14.38	14.44	6600
2000-08-23	14.69	15.00	14.63	14.88	12400
2000-08-24	14.69	15.00	14.38	14.56	12000
2000-08-25	14.44	14.88	14.25	14.75	5500
2000-08-28	14.88	14.94	14.25	14.63	7900
2000-08-29	14.50	14.75	14.38	14.75	12500
2000-08-30	14.88	15.06	14.75	15.06	6800
2000-08-31	14.88	15.19	14.63	15.19	18700
2000-09-01	15.00	15.13	14.69	14.88	13200
2000-09-05	14.88	15.00	14.88	15.00	5600
2000-09-06	15.13	15.13	14.75	14.81	8300
2000-09-07	14.75	15.19	14.75	15.13	8100
2000-09-08	15.00	15.31	15.00	15.31	5300
2000-09-11	15.31	15.88	15.31	15.69	8400
2000-09-12	15.75	16.13	15.69	15.94	19800
2000-09-13	16.06	16.31	15.25	15.38	46900
2000-09-14	15.50	15.94	15.50	15.69	12100
2000-09-15	15.69	15.94	15.69	15.69	21000
2000-09-18	15.94	16.00	15.75	15.75	6400
2000-09-19	15.81	16.00	15.69	15.88	6300
2000-09-20	15.75	15.94	15.63	15.81	7700
2000-09-21	16.00	16.00	15.69	15.69	6700
2000-09-22	15.94	16.00	15.63	15.63	4600
2000-09-25	15.69	16.06	15.63	15.63	9500
2000-09-26	15.75	16.06	15.75	16.00	3400
2000-09-27	15.25	15.63	15.13	15.25	6900
2000-09-28	15.50	15.50	15.00	15.00	11900
2000-09-29	15.13	15.13	15.00	15.00	5700
2000-10-02	14.88	15.00	14.69	15.00	5000
2000-10-03	14.88	15.06	14.63	14.75	4200
2000-10-04	14.63	15.00	14.50	14.88	13200
2000-10-05	14.81	14.81	14.50	14.63	4200
2000-10-06	14.56	14.75	14.50	14.63	3000
2000-10-09	14.50	14.63	14.50	14.63	2800
2000-10-10	14.63	14.88	14.56	14.88	8700
2000-10-11	15.00	15.00	14.38	14.44	11000
2000-10-12	14.56	14.69	14.25	14.25	3100
2000-10-13	14.56	14.88	14.44	14.44	5600
2000-10-16	14.56	14.56	14.31	14.31	1700
2000-10-17	14.44	14.56	14.25	14.25	5800
2000-10-18	14.25	14.25	13.63	14.13	10600
2000-10-19	14.00	14.06	13.75	14.06	3400
2000-10-20	14.19	14.38	14.06	14.38	4500
2000-10-23	14.50	14.63	14.38	14.56	2300
2000-10-24	14.69	14.75	14.19	14.31	8600
2000-10-25	14.19	14.38	14.19	14.31	4100
2000-10-26	14.19	14.31	14.13	14.31	8700
2000-10-27	14.50	14.63	14.19	14.25	6500
2000-10-30	14.25	14.50	14.13	14.25	12800
2000-10-31	14.25	14.25	13.88	14.06	6200
2000-11-01	14.13	14.25	13.75	14.00	9000
2000-11-02	14.00	14.13	14.00	14.13	10600
2000-11-03	14.25	14.38	14.00	14.06	25800
2000-11-06	13.94	14.19	13.94	14.19	8900
2000-11-07	14.13	14.13	13.94	14.00	5700
2000-11-08	14.25	14.25	13.94	13.94	1600
2000-11-09	13.94	14.19	13.94	14.06	2500
2000-11-10	14.25	14.25	14.19	14.19	1600
2000-11-13	14.00	14.19	13.94	14.00	11300
2000-11-14	14.19	14.25	13.94	14.19	3400
2000-11-15	14.13	14.31	14.00	14.00	10200
2000-11-16	14.13	14.31	14.13	14.31	1100
2000-11-17	14.31	14.50	14.31	14.50	2800
2000-11-20	14.38	14.38	14.31	14.31	3000
2000-11-21	14.13	14.44	13.94	13.94	5400
2000-11-22	13.94	14.00	13.94	14.00	5600
2000-11-24	14.00	14.63	13.94	14.19	6400
2000-11-27	14.06	14.44	13.88	14.00	21400
2000-11-28	14.00	14.06	14.00	14.00	7000
2000-11-29	14.13	14.56	14.13	14.13	10700
2000-11-30	14.00	14.25	13.88	14.00	8100
2000-12-01	14.00	14.19	13.75	14.00	15900
2000-12-04	14.13	14.25	14.00	14.13	4900
2000-12-05	14.06	14.38	14.00	14.13	5300
2000-12-06	14.13	14.38	14.06	14.13	6200
2000-12-07	14.25	14.31	14.00	14.25	5100
2000-12-08	14.13	14.13	14.00	14.06	8400
2000-12-11	14.25	14.50	14.06	14.50	4500
2000-12-13	14.38	14.50	14.13	14.50	8700
2000-12-14	14.31	14.44	14.25	14.44	8200
2000-12-15	14.56	14.56	14.25	14.50	10100
2000-12-18	14.63	14.75	14.25	14.25	11900
2000-12-19	14.38	14.69	14.38	14.50	5200
2000-12-20	14.13	14.25	13.81	14.13	33400
2000-12-21	13.88	14.00	13.75	13.75	12400
2000-12-22	13.88	14.06	13.75	13.88	10700
2000-12-26	13.75	14.31	13.69	13.69	16400
2000-12-27	13.69	13.88	13.63	13.63	14900
2000-12-28	13.63	13.88	13.63	13.88	18300
2000-12-29	13.94	14.00	13.63	13.75	20500
2001-01-02	13.88	14.13	13.81	14.13	2900
2001-01-03	14.00	14.56	14.00	14.38	19200
2001-01-04	14.50	14.63	14.25	14.50	20000
2001-01-05	14.75	14.88	14.56	14.56	11100
2001-01-08	14.75	14.88	14.75	14.81	7700
2001-01-09	14.81	15.19	14.81	15.00	15900
2001-01-10	14.88	15.44	14.88	14.94	5600
2001-01-11	15.00	15.25	15.00	15.00	5400
2001-01-12	15.00	15.25	15.00	15.13	6800
2001-01-16	15.00	15.06	14.94	15.00	8600
2001-01-17	15.00	15.13	14.88	15.00	5600
2001-01-18	15.19	15.25	14.94	15.06	5200
2001-01-19	14.94	15.13	14.94	14.94	3900
2001-01-22	14.94	15.25	14.94	15.25	8500
2001-01-23	15.13	15.75	15.00	15.56	16900
2001-01-24	15.56	15.69	15.44	15.69	12800
2001-01-25	15.69	15.75	15.50	15.75	4800
2001-01-26	15.75	16.00	15.63	15.81	11800
2001-01-29	15.61	15.90	15.56	15.65	12000
2001-01-30	15.75	16.00	15.75	15.99	9800
2001-01-31	15.99	16.24	15.89	15.89	7400
2001-02-01	15.95	16.05	15.75	15.75	4400
2001-02-02	15.85	15.99	15.75	15.99	3500
2001-02-05	15.79	15.99	15.71	15.71	5300
2001-02-06	15.71	15.76	15.50	15.66	9700
2001-02-07	15.56	15.70	15.50	15.70	5500
2001-02-08	15.75	15.77	15.54	15.54	4700
2001-02-09	15.55	15.90	15.55	15.82	7200
2001-02-12	15.79	15.99	15.72	15.98	3000
2001-02-13	15.98	15.99	15.61	15.61	3000
2001-02-14	15.76	15.76	15.76	15.76	2800
2001-02-15	15.86	15.90	15.82	15.89	4100
2001-02-16	15.90	15.99	15.89	15.99	7000
2001-02-20	16.00	16.00	15.75	15.80	3100
2001-02-21	15.90	15.90	15.63	15.89	3100
2001-02-22	15.90	15.99	15.80	15.91	6800
2001-02-23	15.91	15.99	15.91	15.92	7700
2001-02-26	15.99	15.99	15.65	15.68	8900
2001-02-27	15.80	15.99	15.75	15.97	7400
2001-02-28	15.99	16.10	15.99	16.00	3000
2001-03-01	16.00	16.25	15.68	16.18	14300
2001-03-02	16.30	16.40	16.20	16.30	11000
2001-03-05	16.34	16.35	16.28	16.30	6300
2001-03-06	16.35	16.46	16.30	16.40	9600
2001-03-07	16.31	16.55	16.31	16.51	10500
2001-03-08	16.50	16.72	16.50	16.61	6400
2001-03-09	16.65	16.71	16.60	16.70	7500
2001-03-12	16.74	16.85	16.61	16.61	13800
2001-03-13	16.51	16.84	16.51	16.65	12200
2001-03-14	16.75	16.85	16.70	16.70	6600
2001-03-15	16.80	16.84	16.64	16.80	3800
2001-03-16	16.80	16.80	16.75	16.77	6200
2001-03-19	16.70	17.20	16.70	16.90	12600
2001-03-20	16.95	17.05	16.85	17.05	8300
2001-03-21	17.10	17.10	16.95	16.95	2700
2001-03-22	16.90	16.90	16.40	16.50	16900
2001-03-23	16.60	16.81	16.51	16.60	9700
2001-03-26	16.70	17.00	16.60	16.99	5200
2001-03-27	16.94	17.50	16.85	17.50	8500
2001-03-28	16.99	16.99	16.45	16.75	16400
2001-03-29	16.95	17.20	16.75	17.10	19500
2001-03-30	17.15	17.30	17.00	17.30	22000
2001-04-02	17.20	17.21	16.96	17.00	8200
2001-04-03	16.96	17.00	16.70	16.83	8900
2001-04-04	16.80	16.80	16.20	16.32	9000
2001-04-05	16.30	16.52	16.30	16.30	6600
2001-04-06	16.45	16.45	16.35	16.38	2900
2001-04-09	16.40	16.75	16.40	16.71	5000
2001-04-10	16.71	16.81	16.55	16.58	2900
2001-04-11	16.59	16.70	16.35	16.60	7200
2001-04-12	16.51	16.60	16.30	16.60	5500
2001-04-16	16.80	16.83	16.68	16.83	7000
2001-04-17	16.70	16.81	16.70	16.81	1100
2001-04-18	16.65	16.95	16.65	16.75	4500
2001-04-19	16.72	16.85	16.20	16.20	10800
2001-04-20	16.40	16.45	16.27	16.30	2800
2001-04-23	16.35	16.50	16.25	16.35	8300
2001-04-24	16.40	16.50	16.35	16.37	7600
2001-04-25	16.40	16.65	16.40	16.48	9600
2001-04-26	16.38	16.50	16.25	16.35	7400
2001-04-27	16.40	16.67	16.40	16.66	5000
2001-04-30	16.66	16.70	16.20	16.45	14500
2001-05-01	16.40	16.50	16.30	16.30	6000
2001-05-02	16.33	16.80	16.27	16.70	12400
2001-05-03	16.70	16.75	16.64	16.64	2000
2001-05-04	16.67	16.70	16.55	16.68	2200
2001-05-07	16.82	17.02	16.70	16.90	10500
2001-05-08	16.92	17.08	16.91	17.08	2100
2001-05-09	17.10	17.18	16.85	17.00	9500
2001-05-10	16.95	17.10	16.95	17.00	3300
2001-05-11	17.00	17.05	17.00	17.00	15300
2001-05-14	17.05	17.05	16.82	16.88	11800
2001-05-15	17.20	17.25	17.20	17.25	36100
2001-05-16	17.15	17.23	17.11	17.11	2300
2001-05-17	17.07	17.25	16.85	17.25	16600
2001-05-18	17.15	17.25	17.14	17.14	1800
2001-05-21	17.05	17.50	17.02	17.45	9100
2001-05-22	17.45	17.63	17.45	17.51	10800
2001-05-23	17.51	17.72	17.50	17.60	10800
2001-05-24	17.70	17.80	17.62	17.71	7900
2001-05-25	17.60	18.30	17.60	18.22	22600
2001-05-29	18.22	18.45	18.00	18.45	16900
2001-05-30	18.45	18.50	18.25	18.35	13600
2001-05-31	18.25	18.60	18.25	18.41	11800
2001-06-01	18.45	18.45	18.31	18.32	7400
2001-06-04	18.50	19.25	18.40	18.95	24600
2001-06-05	18.88	19.03	18.87	19.03	4600
2001-06-06	18.96	19.03	18.86	19.00	11000
2001-06-07	19.00	19.00	18.92	18.92	4400
2001-06-08	18.92	19.04	18.92	19.04	2800
2001-06-11	19.03	19.15	19.01	19.12	9100
2001-06-12	19.15	19.50	19.15	19.45	21900
2001-06-13	19.68	19.77	18.60	18.60	24700
2001-06-14	18.70	19.50	18.70	19.35	20100
2001-06-15	19.44	19.45	19.30	19.40	6200
2001-06-18	19.30	19.44	19.15	19.20	3600
2001-06-19	19.30	19.74	19.30	19.70	8700
2001-06-20	19.73	19.85	19.40	19.40	8500
2001-06-21	19.40	19.60	19.40	19.60	2300
2001-06-22	19.70	20.00	19.65	19.99	10900
2001-06-25	19.99	20.05	19.90	19.90	5900
2001-06-26	19.98	19.99	19.85	19.89	13400
2001-06-27	19.48	19.53	19.40	19.48	4800
2001-06-28	19.40	19.55	19.40	19.48	1600
2001-06-29	19.51	19.59	19.01	19.01	7400
2001-07-02	19.01	19.01	18.51	18.75	14500
2001-07-03	18.82	18.82	18.75	18.79	1300
2001-07-05	18.78	18.79	18.76	18.78	1600
2001-07-06	18.68	18.78	18.65	18.74	3100
2001-07-09	18.75	18.75	18.36	18.58	10300
2001-07-10	18.50	18.65	18.43	18.55	4000
2001-07-11	18.40	18.70	18.40	18.56	4200
2001-07-12	18.46	18.49	18.32	18.40	9000
2001-07-13	18.65	18.68	18.40	18.59	9100
2001-07-16	18.60	18.74	18.60	18.71	5700
2001-07-17	18.65	19.02	18.65	18.65	16400
2001-07-18	18.72	19.10	18.72	19.10	32300
2001-07-19	19.12	19.31	19.12	19.31	7700
2001-07-20	19.31	19.55	19.31	19.55	8000
2001-07-23	19.55	19.75	19.55	19.75	5400
2001-07-24	19.72	19.75	19.60	19.75	2800
2001-07-25	19.60	20.00	19.25	20.00	29700
2001-07-26	19.85	19.95	19.60	19.70	5700
2001-07-27	19.75	19.85	19.70	19.70	4200
2001-07-30	19.70	19.85	19.70	19.75	4300
2001-07-31	19.70	19.70	19.50	19.50	5300
2001-08-01	19.55	19.55	19.28	19.28	7200
2001-08-02	19.26	19.38	19.26	19.27	1700
2001-08-03	19.40	19.40	19.26	19.40	1900
2001-08-06	19.28	19.66	19.26	19.66	3100
2001-08-07	19.76	19.90	19.45	19.55	6100
2001-08-08	19.46	19.56	19.45	19.56	1100
2001-08-09	19.46	19.60	19.30	19.60	2800
2001-08-10	19.50	19.65	19.41	19.65	7000
2001-08-13	19.75	19.75	19.57	19.73	3600
2001-08-14	19.85	19.95	19.73	19.85	8100
2001-08-15	19.75	20.60	19.75	20.53	8100
2001-08-16	20.53	20.53	20.25	20.45	9000
2001-08-17	20.40	20.45	20.25	20.30	4200
2001-08-20	20.35	20.38	20.18	20.20	4400
2001-08-21	20.25	20.40	20.22	20.30	4900
2001-08-22	20.40	20.50	20.25	20.25	8600
2001-08-23	20.23	20.30	20.23	20.28	3700
2001-08-24	20.25	20.25	20.15	20.18	5300
2001-08-27	20.08	20.30	20.08	20.19	5800
2001-08-28	20.11	20.12	19.93	19.95	5000
2001-08-29	19.97	20.11	19.95	20.00	7200
2001-08-30	20.05	20.05	19.25	19.40	9700
2001-08-31	19.27	19.45	19.27	19.40	6300
2001-09-04	19.08	19.14	18.62	18.85	25000
2001-09-05	18.70	18.95	18.61	18.93	7800
2001-09-06	18.80	18.85	18.67	18.85	4500
2001-09-07	18.85	19.00	18.67	18.90	5900
2001-09-10	18.85	18.90	18.66	18.89	7300
2001-09-17	18.55	18.95	18.55	18.95	5200
2001-09-18	18.95	19.00	18.65	18.76	7800
2001-09-19	18.56	19.30	18.56	18.66	11600
2001-09-20	18.60	18.66	18.42	18.49	11300
2001-09-21	18.20	18.20	17.15	17.30	29100
2001-09-24	17.45	17.88	17.40	17.80	12600
2001-09-25	17.85	18.60	17.85	18.34	11000
2001-09-26	17.98	18.00	17.40	17.90	12100
2001-09-27	17.75	17.75	17.35	17.46	17100
2001-09-28	17.46	18.40	17.46	18.40	17300
2001-10-01	18.45	18.45	18.10	18.21	6900
2001-10-02	18.23	18.30	18.00	18.15	6400
2001-10-03	18.15	18.15	17.85	18.02	7700
2001-10-04	17.95	18.55	17.95	18.55	8500
2001-10-05	18.56	19.05	18.55	18.70	7300
2001-10-08	18.75	19.09	18.65	19.00	4100
2001-10-09	19.12	19.12	18.85	18.85	3000
2001-10-10	18.90	19.40	18.90	19.30	8300
2001-10-11	19.25	19.34	19.15	19.25	5000
2001-10-12	19.35	19.35	18.95	18.95	7100
2001-10-15	18.85	18.95	18.60	18.75	4200
2001-10-16	18.70	18.94	18.52	18.94	4800
2001-10-17	18.75	18.90	18.51	18.90	8000
2001-10-18	18.80	18.80	18.70	18.75	2700
2001-10-19	18.71	18.81	18.64	18.64	3900
2001-10-22	18.50	18.75	18.45	18.60	8200
2001-10-23	18.70	19.00	18.60	19.00	9300
2001-10-24	19.03	19.26	18.98	18.98	4200
2001-10-25	18.85	18.98	18.75	18.85	3800
2001-10-26	18.81	18.98	18.80	18.98	1800
2001-10-29	18.99	18.99	18.81	18.81	1800
2001-10-30	18.91	18.98	18.86	18.86	4700
2001-10-31	18.99	19.00	18.90	19.00	3500
2001-11-01	19.20	19.24	19.01	19.10	7800
2001-11-02	19.00	19.19	19.00	19.19	1700
2001-11-05	19.24	19.24	19.05	19.14	2400
2001-11-06	19.23	19.29	19.22	19.29	4500
2001-11-07	19.40	19.60	19.40	19.60	2300
2001-11-08	19.45	19.75	19.45	19.75	3800
2001-11-09	19.65	19.66	19.00	19.50	14200
2001-11-12	19.48	19.48	19.15	19.23	2000
2001-11-13	19.23	19.50	19.23	19.35	5900
2001-11-14	19.35	19.35	18.50	18.86	27500
2001-11-15	18.75	19.12	18.69	19.12	6300
2001-11-16	19.12	19.25	19.10	19.24	3900
2001-11-19	19.22	19.34	19.15	19.23	7500
2001-11-20	19.24	19.28	19.01	19.26	2800
2001-11-21	19.12	19.20	18.95	19.20	5500
2001-11-23	19.20	19.34	19.20	19.34	1600
2001-11-26	19.30	19.30	19.05	19.25	5100
2001-11-27	19.34	19.34	19.11	19.11	6100
2001-11-28	19.24	19.24	19.10	19.10	4700
2001-11-29	19.10	19.10	18.58	18.67	10500
2001-11-30	18.82	19.20	18.65	19.00	13600
2001-12-03	19.00	19.00	18.85	18.85	3000
2001-12-04	18.87	18.87	18.66	18.72	3200
2001-12-05	18.70	18.70	18.03	18.30	12700
2001-12-06	18.45	18.76	18.35	18.63	5500
2001-12-07	18.80	18.84	18.73	18.75	3400
2001-12-10	18.60	18.74	18.53	18.74	3000
2001-12-11	18.92	18.92	18.76	18.87	12000
2001-12-12	18.99	19.25	18.99	19.20	11600
2001-12-13	19.25	19.30	19.22	19.24	10000
2001-12-14	19.27	19.28	19.00	19.00	10400
2001-12-17	18.94	19.05	18.91	18.94	7300
2001-12-18	19.00	19.10	18.93	18.98	17500
2001-12-19	18.56	18.71	18.50	18.50	13200
2001-12-20	18.60	18.80	18.50	18.51	10700
2001-12-21	18.61	18.79	18.50	18.79	7200
2001-12-24	18.65	18.75	18.62	18.62	6100
2001-12-26	18.64	18.74	18.40	18.47	12600
2001-12-27	18.49	18.74	18.20	18.49	11200
2001-12-28	18.29	18.65	18.21	18.45	5900
2001-12-31	18.55	18.68	18.15	18.49	15200
2002-01-02	18.45	18.45	17.65	17.70	28400
2002-01-03	17.60	17.60	15.74	16.14	108700
2002-01-04	16.14	16.14	14.81	15.45	89700
2002-01-07	15.40	16.59	15.40	16.59	56000
2002-01-08	16.53	17.00	16.50	16.76	30900
2002-01-09	16.84	16.84	16.76	16.78	20400
2002-01-10	16.84	16.85	16.45	16.45	13800
2002-01-11	16.15	16.15	15.37	15.45	53800
2002-01-14	15.70	15.74	14.76	14.86	44900
2002-01-15	14.75	14.90	14.40	14.75	48800
2002-01-16	14.75	14.75	14.42	14.46	55800
2002-01-17	14.42	14.97	14.42	14.70	44800
2002-01-18	14.80	15.55	14.71	15.55	29000
2002-01-22	15.02	15.19	14.50	14.85	75500
2002-01-23	14.70	14.99	14.52	14.90	45000
2002-01-24	14.99	15.15	14.76	14.96	29800
2002-01-25	15.06	15.20	14.90	15.15	14400
2002-01-28	15.17	15.30	14.99	15.27	18000
2002-01-29	15.30	15.60	15.21	15.25	28200
2002-01-30	15.22	15.45	15.10	15.35	12100
2002-01-31	15.45	15.70	15.27	15.70	21200
2002-02-01	15.74	16.15	15.69	16.15	23800
2002-02-04	16.19	16.49	15.90	15.90	31300
2002-02-05	15.75	15.75	15.40	15.59	21900
2002-02-06	15.49	15.92	15.49	15.88	17000
2002-02-07	15.99	16.20	15.80	15.99	17100
2002-02-08	15.85	16.22	15.81	16.22	9000
2002-02-11	16.24	16.24	16.18	16.18	3900
2002-02-12	16.20	16.33	16.20	16.29	12000
2002-02-13	16.34	16.35	16.24	16.30	7400
2002-02-14	16.35	16.45	16.24	16.45	7200
2002-02-15	16.47	16.49	16.37	16.37	4700
2002-02-19	16.49	16.95	16.39	16.84	43100
2002-02-20	16.86	16.97	16.86	16.90	6700
2002-02-21	16.97	17.00	16.80	16.96	10000
2002-02-22	16.99	16.99	16.65	16.67	20900
2002-02-25	16.42	16.60	16.30	16.30	17000
2002-02-26	16.30	16.40	16.20	16.24	15300
2002-02-27	16.08	16.26	16.01	16.26	12100
2002-02-28	16.25	16.68	16.25	16.65	10400
2002-03-01	16.56	16.89	16.56	16.86	12200
2002-03-04	16.90	16.95	16.80	16.94	15800
2002-03-05	16.95	17.35	16.95	17.25	26800
2002-03-06	17.40	17.65	17.40	17.50	19300
2002-03-07	17.60	17.69	17.51	17.65	16200
2002-03-08	17.65	17.99	17.50	17.90	40000
2002-03-11	17.95	18.09	17.91	18.09	20600
2002-03-12	18.09	18.09	17.98	18.08	26500
2002-03-13	18.08	18.30	18.06	18.30	14300
2002-03-14	18.35	18.59	18.35	18.54	22500
2002-03-15	18.57	18.59	18.40	18.53	16200
2002-03-18	18.60	18.68	18.60	18.60	17300
2002-03-19	18.69	18.93	18.65	18.93	17000
2002-03-20	18.92	18.94	18.75	18.90	12000
2002-03-21	18.90	18.97	18.90	18.96	12100
2002-03-22	18.97	18.97	18.65	18.75	24700
2002-03-25	18.85	18.94	18.75	18.75	27800
2002-03-26	18.50	18.50	18.24	18.40	16800
2002-03-27	18.38	18.38	17.75	17.75	30400
2002-03-28	17.90	17.95	17.30	17.70	36700
2002-04-01	17.65	17.65	17.41	17.59	11000
2002-04-02	17.65	17.84	17.60	17.60	20400
2002-04-03	17.70	17.75	17.62	17.75	5600
2002-04-04	17.85	17.85	17.83	17.85	10800
2002-04-05	17.85	18.29	17.85	18.25	21100
2002-04-08	18.28	18.40	18.16	18.35	15200
2002-04-09	18.35	18.44	18.25	18.30	8700
2002-04-10	18.35	18.40	18.26	18.40	8200
2002-04-11	18.44	18.48	18.41	18.48	14800
2002-04-12	18.48	18.49	18.45	18.49	12600
2002-04-15	18.49	18.49	18.40	18.40	12100
2002-04-16	18.44	18.44	18.35	18.39	11700
2002-04-17	18.35	18.35	18.10	18.35	25600
2002-04-18	18.35	18.75	18.35	18.70	43900
2002-04-19	18.67	18.67	18.50	18.66	4500
2002-04-22	18.66	18.68	18.56	18.65	6800
2002-04-23	18.69	18.70	18.50	18.58	26100
2002-04-24	18.58	18.66	18.56	18.64	8800
2002-04-25	18.65	18.65	18.45	18.50	14900
2002-04-26	18.60	18.65	18.50	18.50	10200
2002-04-29	18.40	18.40	18.20	18.25	22300
2002-04-30	18.26	18.40	18.20	18.40	21400
2002-05-01	18.40	18.50	18.25	18.50	15100
2002-05-02	18.55	18.63	18.40	18.63	5800
2002-05-03	18.55	18.65	18.55	18.65	14300
2002-05-06	18.68	18.68	18.56	18.60	4200
2002-05-07	18.85	18.85	18.55	18.63	21300
2002-05-08	18.73	18.77	18.65	18.70	11400
2002-05-09	18.70	18.77	18.56	18.72	5900
2002-05-10	18.71	18.77	18.60	18.75	11000
2002-05-13	18.76	18.77	18.75	18.77	3700
2002-05-14	18.79	18.79	18.47	18.56	13600
2002-05-15	18.50	18.58	18.49	18.50	11500
2002-05-16	18.59	18.60	18.55	18.59	2400
2002-05-17	18.58	18.58	18.36	18.41	12600
2002-05-20	18.36	18.52	18.30	18.52	13700
2002-05-21	18.50	18.56	18.30	18.37	13400
2002-05-22	18.38	18.44	18.22	18.35	18700
2002-05-23	18.35	18.44	18.33	18.36	9200
2002-05-24	18.34	18.40	18.33	18.33	8400
2002-05-28	18.40	18.43	18.34	18.43	4600
2002-05-29	18.34	18.44	18.34	18.40	8800
2002-05-30	18.43	18.45	18.34	18.40	10300
2002-05-31	18.39	18.59	18.39	18.55	9600
2002-06-03	18.59	18.71	18.50	18.65	19600
2002-06-04	18.68	18.95	18.68	18.90	22200
2002-06-05	18.90	19.02	18.80	19.02	13800
2002-06-06	19.05	19.20	19.05	19.14	6900
2002-06-07	19.04	19.15	19.00	19.10	15600
2002-06-10	19.05	19.20	19.00	19.05	16900
2002-06-11	19.08	19.15	19.08	19.13	12000
2002-06-12	19.20	19.20	19.04	19.14	12200
2002-06-13	19.19	19.19	19.11	19.13	9900
2002-06-14	19.14	19.21	19.10	19.20	16000
2002-06-17	19.20	19.39	19.20	19.31	8600
2002-06-18	19.40	19.70	19.33	19.69	20600
2002-06-19	19.81	19.96	19.81	19.91	13200
2002-06-20	19.95	20.00	19.91	19.95	7000
2002-06-21	19.80	19.99	19.77	19.99	12600
2002-06-24	19.99	19.99	19.76	19.83	18200
2002-06-25	19.85	19.95	19.80	19.94	9800
2002-06-26	19.23	19.26	18.78	18.90	16000
2002-06-27	19.00	19.10	18.91	19.10	6100
2002-06-28	19.35	19.35	19.15	19.20	11700
2002-07-01	19.20	19.35	19.05	19.11	14900
2002-07-02	19.01	19.48	18.86	19.38	17300
2002-07-03	19.30	19.55	18.75	19.33	14200
2002-07-05	19.45	19.74	19.45	19.49	8100
2002-07-08	19.55	19.80	19.55	19.70	11800
2002-07-09	19.70	19.90	19.35	19.40	15000
2002-07-10	19.49	19.50	19.34	19.34	12200
2002-07-11	19.30	19.44	18.85	18.90	19800
2002-07-12	19.05	19.37	19.01	19.09	9200
2002-07-15	19.05	19.05	18.55	18.70	15700
2002-07-16	18.60	18.70	18.21	18.25	21100
2002-07-17	18.30	18.45	18.24	18.25	17000
2002-07-18	18.30	18.75	18.30	18.50	6700
2002-07-19	18.60	18.60	18.00	18.35	20200
2002-07-22	18.34	18.55	18.05	18.34	16800
2002-07-23	18.26	18.26	16.35	16.40	58100
2002-07-24	16.00	16.80	15.75	16.80	28400
2002-07-25	16.75	17.45	16.75	17.45	25500
2002-07-26	17.40	17.95	17.40	17.95	61500
2002-07-29	17.85	18.50	17.85	18.48	25300
2002-07-30	18.45	18.59	18.31	18.39	6400
2002-07-31	18.45	18.81	18.35	18.65	11900
2002-08-01	18.63	18.80	18.54	18.80	6900
2002-08-02	18.80	18.80	18.55	18.79	4900
2002-08-05	18.79	18.95	18.70	18.85	10400
2002-08-06	18.86	19.00	18.60	18.60	6400
2002-08-07	18.70	18.90	18.70	18.90	3500
2002-08-08	18.90	19.24	18.88	18.91	3600
2002-08-09	19.01	19.01	18.90	18.90	1500
2002-08-12	18.80	19.05	18.55	18.85	25700
2002-08-13	18.77	19.25	18.77	19.25	16800
2002-08-14	19.25	19.50	19.25	19.50	4000
2002-08-15	19.50	19.60	19.35	19.55	5000
2002-08-16	19.51	19.64	19.51	19.54	14100
2002-08-19	19.51	19.55	19.50	19.50	9600
2002-08-20	19.50	19.80	19.50	19.80	24400
2002-08-21	19.80	19.98	19.75	19.85	23000
2002-08-22	19.86	19.95	19.77	19.95	8600
2002-08-23	19.85	19.94	19.85	19.89	10800
2002-08-26	19.95	19.95	19.80	19.80	15600
2002-08-27	19.70	19.80	19.65	19.66	5700
2002-08-28	19.80	19.89	19.60	19.89	10200
2002-08-29	19.80	19.80	19.65	19.70	6400
2002-08-30	19.66	19.86	19.60	19.81	7500
2002-09-03	19.85	19.86	19.65	19.70	6100
2002-09-04	19.65	19.97	19.65	19.90	10100
2002-09-05	19.90	19.97	19.80	19.90	5900
2002-09-06	19.85	19.87	19.80	19.80	2500
2002-09-09	19.95	19.95	19.80	19.85	5700
2002-09-10	19.65	19.84	19.61	19.76	24500
2002-09-11	19.80	19.86	19.69	19.70	3900
2002-09-12	19.70	19.79	19.46	19.54	23700
2002-09-13	19.46	19.55	19.46	19.55	7800
2002-09-16	19.55	19.55	19.45	19.49	14300
2002-09-17	19.49	19.49	19.35	19.40	12200
2002-09-18	19.45	19.45	19.10	19.29	22500
2002-09-19	19.20	19.40	19.20	19.30	23700
2002-09-20	19.30	19.36	19.30	19.31	15200
2002-09-23	19.41	19.45	19.30	19.36	19500
2002-09-24	19.38	19.38	19.21	19.23	10500
2002-09-25	18.90	18.90	18.60	18.76	19200
2002-09-26	18.75	18.84	18.66	18.72	9000
2002-09-27	18.68	18.70	18.50	18.57	4100
2002-09-30	18.57	18.57	18.08	18.08	9700
2002-10-01	18.08	18.14	17.90	17.93	15800
2002-10-02	17.83	18.05	17.74	17.85	11600
2002-10-03	17.95	17.95	17.74	17.90	9800
2002-10-04	18.00	18.00	17.30	17.40	21100
2002-10-07	17.50	18.00	17.50	17.83	23600
2002-10-08	17.75	17.75	17.35	17.65	8900
2002-10-09	17.59	17.67	17.25	17.25	18600
2002-10-10	17.10	17.10	16.55	16.80	16500
2002-10-11	17.25	17.25	16.75	16.80	17200
2002-10-14	16.75	16.75	16.20	16.40	27100
2002-10-15	16.52	16.77	16.50	16.69	12400
2002-10-16	16.70	16.70	16.40	16.70	4400
2002-10-17	16.80	16.93	16.80	16.93	1500
2002-10-18	16.97	16.97	16.80	16.80	4800
2002-10-21	16.85	17.15	16.85	16.95	15500
2002-10-22	16.97	17.00	16.86	16.95	6400
2002-10-23	16.98	17.10	16.76	16.95	10900
2002-10-24	16.95	17.15	16.87	17.15	21800
2002-10-25	17.08	17.20	16.90	16.97	8800
2002-10-28	16.97	17.05	16.85	16.85	10800
2002-10-29	16.70	16.80	16.65	16.77	11800
2002-10-30	16.52	16.98	16.52	16.90	2600
2002-10-31	17.00	17.20	17.00	17.12	3600
2002-11-01	17.10	17.20	16.76	17.00	7800
2002-11-04	17.05	17.15	16.75	17.00	9600
2002-11-05	17.02	17.04	16.76	17.03	6000
2002-11-06	17.00	17.10	16.55	16.79	20400
2002-11-07	16.84	16.99	16.80	16.90	14000
2002-11-08	16.91	17.10	16.88	17.01	4400
2002-11-11	17.00	17.00	17.00	17.00	2000
2002-11-12	17.01	17.09	16.96	17.09	5400
2002-11-13	17.09	17.09	16.90	16.95	6600
2002-11-14	16.90	16.91	16.65	16.82	8700
2002-11-15	16.90	17.25	16.88	16.89	17800
2002-11-18	16.85	17.05	16.85	17.05	1400
2002-11-19	17.01	17.01	16.85	16.98	4300
2002-11-20	17.10	17.10	16.83	16.95	9400
2002-11-21	16.97	17.10	16.90	16.90	8700
2002-11-22	17.00	17.00	16.84	16.90	16200
2002-11-25	16.65	17.00	16.65	16.90	22100
2002-11-26	16.90	16.90	16.80	16.81	5500
2002-11-27	16.85	17.00	16.85	16.98	23200
2002-11-29	16.98	16.98	16.97	16.97	1900
2002-12-02	17.00	17.00	16.90	16.95	10400
2002-12-03	16.90	17.00	16.90	16.93	17700
2002-12-04	16.95	17.00	16.81	16.98	11600
2002-12-05	16.96	17.00	16.90	16.96	9400
2002-12-06	16.99	17.02	16.95	17.02	10900
2002-12-09	17.03	17.30	17.00	17.28	15400
2002-12-10	17.25	17.61	17.20	17.50	27000
2002-12-11	17.70	17.82	17.65	17.74	25400
2002-12-12	17.75	17.95	17.66	17.80	12900
2002-12-13	18.00	18.01	17.55	17.80	17700
2002-12-16	18.00	18.00	17.75	17.79	22800
2002-12-17	17.75	17.77	17.55	17.70	32600
2002-12-18	17.20	17.23	17.01	17.06	13400
2002-12-19	17.09	17.09	16.75	16.85	27400
2002-12-20	16.85	16.96	16.79	16.85	7200
2002-12-23	16.95	17.00	16.83	17.00	9600
2002-12-24	17.04	17.05	16.90	16.99	4000
2002-12-26	16.95	16.99	16.95	16.99	4900
2002-12-27	17.02	17.05	16.88	16.90	8300
2002-12-30	16.85	16.90	16.76	16.80	5000
2002-12-31	16.82	17.03	16.80	16.90	17100
2003-01-02	16.80	17.03	16.80	17.03	12900
2003-01-03	16.95	17.15	16.91	17.15	11200
2003-01-06	17.20	17.45	17.00	17.40	14800
2003-01-07	17.50	17.70	17.30	17.55	18000
2003-01-08	17.51	17.71	17.51	17.55	11100
2003-01-09	17.53	17.58	17.50	17.54	5800
2003-01-10	17.64	17.64	17.45	17.45	8400
2003-01-13	17.55	17.59	17.22	17.31	7900
2003-01-14	17.35	17.35	16.92	17.12	21500
2003-01-15	17.12	17.12	16.83	17.05	19600
2003-01-16	17.00	17.11	16.92	17.00	20400
2003-01-17	17.09	17.10	16.99	17.04	15400
2003-01-21	17.08	17.18	17.02	17.12	19000
2003-01-22	17.18	17.19	17.02	17.15	9800
2003-01-23	17.18	17.25	17.15	17.19	9900
2003-01-24	17.20	17.31	17.15	17.25	6200
2003-01-27	17.20	17.23	17.12	17.15	17400
2003-01-28	17.25	17.25	17.09	17.16	2500
2003-01-29	17.10	17.15	17.05	17.13	5800
2003-01-30	17.15	17.36	17.15	17.33	4100
2003-01-31	17.44	17.69	17.44	17.59	7000
2003-02-03	17.65	17.67	17.50	17.50	4900
2003-02-04	17.46	17.61	17.46	17.57	3700
2003-02-05	17.60	17.75	17.60	17.65	8400
2003-02-06	17.60	17.77	17.60	17.71	8200
2003-02-07	17.80	17.80	17.60	17.70	7700
2003-02-10	17.75	17.84	17.70	17.70	2600
2003-02-11	17.72	17.92	17.68	17.78	9900
2003-02-12	17.70	17.80	17.70	17.77	4500
2003-02-13	17.78	17.89	17.60	17.80	14500
2003-02-14	17.83	17.90	17.74	17.78	8100
2003-02-18	17.78	17.90	17.75	17.84	10700
2003-02-19	17.89	17.99	17.84	17.95	10000
2003-02-20	18.00	18.10	17.80	18.06	30200
2003-02-21	18.05	18.15	18.00	18.14	23100
2003-02-24	18.10	18.15	18.03	18.04	15500
2003-02-25	18.06	18.06	17.87	17.95	7100
2003-02-26	17.96	18.12	17.92	18.04	4600
2003-02-27	18.00	18.15	17.95	17.95	16700
2003-02-28	18.01	18.12	17.90	17.90	7000
2003-03-03	17.80	17.99	17.78	17.88	15500
2003-03-04	17.95	18.09	17.92	17.99	10000
2003-03-05	18.09	18.09	17.96	18.05	5200
2003-03-06	18.03	18.08	18.00	18.03	5400
2003-03-07	17.90	18.10	17.90	17.95	7400
2003-03-10	17.99	18.49	17.99	18.38	32300
2003-03-11	18.43	18.60	18.43	18.52	29300
2003-03-12	18.54	18.60	18.41	18.53	27300
2003-03-13	18.50	18.73	18.50	18.60	26700
2003-03-14	18.60	18.73	18.55	18.68	37100
2003-03-17	18.80	19.15	18.70	19.15	23100
2003-03-18	19.35	19.53	19.10	19.44	33300
2003-03-19	19.55	19.75	19.51	19.59	19700
2003-03-20	19.64	19.74	19.40	19.55	17000
2003-03-21	19.65	19.99	19.65	19.90	49700
2003-03-24	19.91	20.02	19.90	19.97	29800
2003-03-25	20.04	20.70	20.00	20.44	34900
2003-03-26	20.10	20.40	20.10	20.10	34200
2003-03-27	20.07	20.19	19.87	20.00	7900
2003-03-28	19.90	19.90	19.66	19.78	14600
2003-03-31	19.60	19.60	19.44	19.49	20900
2003-04-01	19.45	19.48	19.25	19.35	33700
2003-04-02	19.48	19.48	19.24	19.40	33500
2003-04-03	19.45	19.49	19.40	19.48	6400
2003-04-04	19.48	19.48	19.35	19.37	3500
2003-04-07	19.43	19.75	19.35	19.74	18000
2003-04-08	19.73	19.81	19.65	19.80	9300
2003-04-09	19.85	19.95	19.79	19.92	6700
2003-04-10	19.95	20.10	19.95	20.10	8800
2003-04-11	20.10	20.12	19.90	20.00	6700
2003-04-14	19.95	20.14	19.88	19.88	5400
2003-04-15	19.75	19.85	19.71	19.85	16200
2003-04-16	19.87	20.12	19.71	20.01	14800
2003-04-17	20.01	20.21	19.90	20.00	21800
2003-04-21	19.95	19.99	19.85	19.90	18100
2003-04-22	19.92	20.10	19.92	19.98	16900
2003-04-23	20.10	20.31	20.10	20.21	15900
2003-04-24	20.30	20.47	20.30	20.43	15400
2003-04-25	20.43	20.55	20.37	20.45	12400
2003-04-28	20.42	20.53	20.41	20.52	7500
2003-04-29	20.55	20.94	20.55	20.70	12100
2003-04-30	20.75	20.93	20.65	20.70	12500
2003-05-01	20.55	20.85	20.55	20.75	7200
2003-05-02	20.75	20.99	20.75	20.99	8800
2003-05-05	21.00	21.60	21.00	21.59	16100
2003-05-06	21.49	21.72	21.45	21.60	29000
2003-05-07	21.60	21.73	21.45	21.66	14300
2003-05-08	21.71	21.72	21.63	21.70	17200
2003-05-09	21.70	21.74	21.45	21.74	16400
2003-05-12	21.60	21.92	21.50	21.89	26100
2003-05-13	22.10	22.10	21.90	21.99	12000
2003-05-14	22.00	22.26	21.95	22.26	18100
2003-05-15	22.20	22.41	22.19	22.41	13300
2003-05-16	23.10	23.50	22.97	23.41	18900
2003-05-19	23.50	23.50	23.10	23.11	15600
2003-05-20	23.10	23.18	22.95	23.07	12300
2003-05-21	23.10	23.14	22.95	23.05	11400
2003-05-22	23.05	23.05	22.75	22.75	24100
2003-05-23	22.70	22.93	22.70	22.88	16500
2003-05-27	22.91	23.05	22.85	23.00	20800
2003-05-28	23.01	23.15	23.00	23.00	7500
2003-05-29	23.00	23.10	22.81	22.85	16800
2003-05-30	22.83	23.05	22.83	23.05	8000
2003-06-02	23.03	23.30	23.03	23.30	11300
2003-06-03	23.39	23.45	23.27	23.45	9800
2003-06-04	23.50	23.99	23.47	23.74	20300
2003-06-05	23.84	24.30	23.84	24.25	18100
2003-06-06	24.25	24.40	24.22	24.40	7200
2003-06-09	24.65	24.70	24.45	24.45	21900
2003-06-10	24.70	24.99	24.70	24.96	34200
2003-06-11	25.00	25.68	25.00	25.62	29000
2003-06-12	25.80	25.87	25.36	25.40	29900
2003-06-13	25.40	25.40	24.50	24.70	28400
2003-06-16	24.80	25.21	24.80	24.91	28500
2003-06-17	25.00	25.14	24.75	24.85	17600
2003-06-18	25.00	25.15	24.86	25.15	9700
2003-06-19	25.40	25.68	25.28	25.50	20800
2003-06-20	25.50	25.68	25.35	25.56	19700
2003-06-23	25.56	25.69	25.50	25.50	12100
2003-06-24	25.40	25.63	25.38	25.50	7500
2003-06-25	25.50	25.63	25.50	25.56	27600
2003-06-26	25.07	25.07	24.75	24.77	21700
2003-06-27	24.85	25.18	24.85	25.00	35200
2003-06-30	24.90	24.95	24.31	24.31	19700
2003-07-01	24.21	24.21	23.25	23.29	48900
2003-07-02	23.34	24.15	23.09	24.15	34800
2003-07-03	24.15	24.20	24.03	24.03	8000
2003-07-07	24.05	24.20	24.01	24.09	9900
2003-07-08	24.00	24.00	23.40	23.44	21000
2003-07-09	23.34	23.39	23.15	23.31	17300
2003-07-10	23.15	23.15	22.60	22.68	30800
2003-07-11	22.66	22.89	22.66	22.87	23200
2003-07-14	22.90	23.18	22.90	23.14	19200
2003-07-15	23.35	23.40	23.20	23.40	12700
2003-07-16	23.44	23.62	23.40	23.55	26200
2003-07-17	23.45	23.46	23.02	23.15	20500
2003-07-18	23.00	23.45	22.90	23.32	21200
2003-07-21	23.32	23.40	23.20	23.30	9300
2003-07-22	23.40	23.60	23.40	23.60	25700
2003-07-23	23.50	23.70	23.48	23.48	9000
2003-07-24	23.50	24.10	23.40	23.99	15900
2003-07-25	24.00	24.01	23.80	23.80	13900
2003-07-28	24.00	24.50	24.00	24.39	15700
2003-07-29	24.45	24.65	24.40	24.60	35400
2003-07-30	24.50	25.10	24.40	24.70	659600
2003-07-31	24.65	24.65	24.45	24.61	56800
2003-08-01	24.62	24.82	24.61	24.82	36500
2003-08-04	24.80	24.81	24.70	24.81	37100
2003-08-05	24.70	25.06	24.70	25.03	39900
2003-08-06	25.05	25.05	24.72	24.80	37200
2003-08-07	24.70	24.75	24.57	24.63	46900
2003-08-08	24.64	24.70	24.53	24.55	49700
2003-08-11	24.50	24.52	24.36	24.40	15000
2003-08-12	24.36	24.45	24.36	24.40	12900
2003-08-13	24.40	24.43	23.55	23.55	42900
2003-08-14	23.65	24.11	23.65	24.04	14700
2003-08-15	23.96	24.05	23.86	23.87	8200
2003-08-18	23.87	24.55	23.87	24.55	16800
2003-08-19	24.60	24.67	24.50	24.67	13100
2003-08-20	24.55	24.65	24.50	24.62	8900
2003-08-21	24.64	24.67	24.57	24.65	21100
2003-08-22	24.69	24.69	24.42	24.50	16600
2003-08-25	24.70	24.80	24.42	24.42	20700
2003-08-26	24.52	24.67	24.45	24.58	14000
2003-08-27	24.70	24.70	24.40	24.42	17600
2003-08-28	24.30	24.32	24.10	24.26	7000
2003-08-29	24.30	24.33	24.25	24.25	7200
2003-09-02	24.35	24.55	24.25	24.55	60300
2003-09-03	24.60	24.90	24.60	24.90	31200
2003-09-04	24.85	24.90	24.77	24.85	22600
2003-09-05	24.80	24.95	24.75	24.88	10000
2003-09-08	24.80	25.00	24.72	24.85	24700
2003-09-09	24.87	24.96	24.80	24.96	11100
2003-09-10	24.96	24.96	24.80	24.85	18400
2003-09-11	24.75	24.90	24.75	24.85	18800
2003-09-12	24.85	24.97	24.85	24.97	6900
2003-09-15	24.97	24.97	24.85	24.85	13000
2003-09-16	24.97	24.98	24.86	24.95	10900
2003-09-17	24.75	24.85	24.72	24.82	28100
2003-09-18	24.75	25.00	24.73	24.97	28900
2003-09-19	24.99	25.00	24.94	24.98	14600
2003-09-22	24.99	24.99	24.90	24.92	16000
2003-09-23	24.98	24.99	24.93	24.95	13200
2003-09-24	24.97	25.00	24.95	25.00	14800
2003-09-25	25.00	25.00	24.92	24.94	18400
2003-09-26	24.41	24.65	24.30	24.65	26100
2003-09-29	24.55	24.55	24.42	24.50	45800
2003-09-30	24.50	24.50	24.38	24.48	46700
2003-10-01	24.40	24.50	24.40	24.49	22800
2003-10-02	24.50	24.50	24.40	24.41	17400
2003-10-03	24.45	24.70	24.42	24.70	13400
2003-10-06	24.85	24.88	24.71	24.75	8600
2003-10-07	24.85	24.90	24.75	24.85	7300
2003-10-08	24.90	25.50	24.85	25.22	19200
2003-10-09	25.15	25.30	25.00	25.20	14200
2003-10-10	25.30	25.40	25.15	25.26	9600
2003-10-13	25.32	25.59	25.30	25.53	15900
2003-10-14	25.60	25.80	25.54	25.72	11700
2003-10-15	25.74	25.87	25.65	25.65	32800
2003-10-16	25.70	25.84	25.65	25.80	17600
2003-10-17	26.00	26.00	25.85	25.86	17400
2003-10-20	25.90	26.00	25.75	25.95	11900
2003-10-21	25.85	26.05	25.85	26.00	39200
2003-10-22	26.04	26.18	25.96	26.00	14200
2003-10-23	26.05	26.18	25.95	26.04	18500
2003-10-24	26.14	26.19	26.01	26.02	8600
2003-10-27	26.05	26.05	25.75	25.75	14100
2003-10-28	25.80	25.95	25.75	25.85	14000
2003-10-29	25.75	25.76	25.65	25.70	17200
2003-10-30	25.81	25.85	25.68	25.78	9000
2003-10-31	25.78	25.80	25.62	25.80	15600
2003-11-03	25.90	25.98	25.75	25.96	22000
2003-11-04	25.93	26.05	25.76	26.05	14100
2003-11-05	26.10	26.40	26.10	26.30	22800
2003-11-06	26.35	26.40	26.17	26.17	10400
2003-11-07	26.00	26.05	25.90	26.03	12900
2003-11-10	26.03	26.25	26.00	26.17	10200
2003-11-11	26.20	26.20	26.05	26.16	3100
2003-11-12	26.20	26.30	26.12	26.20	5500
2003-11-13	26.25	26.30	26.17	26.21	4300
2003-11-14	26.21	26.45	26.21	26.24	15100
2003-11-17	26.25	26.37	26.20	26.25	13900
2003-11-18	26.20	26.50	26.20	26.36	22300
2003-11-19	26.40	26.42	26.20	26.22	9200
2003-11-20	26.21	26.28	26.21	26.27	12400
2003-11-21	26.27	26.28	26.23	26.27	1700
2003-11-24	26.20	26.29	26.17	26.21	9700
2003-11-25	26.28	26.51	26.28	26.46	11400
2003-11-26	26.48	26.48	26.37	26.46	5800
2003-11-28	26.41	26.49	26.36	26.45	5800
2003-12-01	26.48	26.90	26.46	26.89	25500
2003-12-02	26.70	27.04	26.70	26.87	11900
2003-12-03	26.87	26.90	26.70	26.78	18200
2003-12-04	26.78	26.95	26.77	26.95	8300
2003-12-05	26.95	27.20	26.90	27.20	19100
2003-12-08	27.20	27.55	27.10	27.55	29400
2003-12-09	27.54	28.19	27.54	28.15	61100
2003-12-10	28.15	28.37	27.90	27.95	26800
2003-12-11	28.05	28.20	28.02	28.10	32500
2003-12-12	28.05	28.58	28.05	28.50	54700
2003-12-15	28.50	28.56	28.40	28.48	58900
2003-12-16	28.42	28.45	28.25	28.25	17200
2003-12-17	28.30	28.50	28.15	28.48	37300
2003-12-18	28.20	28.30	28.10	28.17	11600
2003-12-19	28.17	28.21	27.96	28.00	35600
2003-12-22	28.00	28.15	27.97	28.13	30100
2003-12-23	28.14	28.19	28.05	28.15	16500
2003-12-24	28.17	28.20	28.05	28.20	4000
2003-12-26	28.20	28.20	28.14	28.14	1100
2003-12-29	28.10	28.38	28.06	28.35	18800
2003-12-30	28.30	28.50	28.22	28.50	55900
2003-12-31	28.50	28.55	28.25	28.28	26100
2004-01-02	28.23	28.23	28.00	28.20	10200
2004-01-05	28.15	28.15	27.59	27.67	34100
2004-01-06	27.65	28.13	27.65	28.05	25600
2004-01-07	28.20	28.27	28.00	28.00	15200
2004-01-08	27.90	27.95	27.71	27.71	9500
2004-01-09	27.68	27.93	27.63	27.85	12700
2004-01-12	27.80	28.10	27.73	27.87	11000
2004-01-13	27.97	28.20	27.93	28.19	15500
2004-01-14	28.25	28.39	28.15	28.32	16100
2004-01-15	28.32	28.50	28.32	28.47	24600
2004-01-16	28.48	28.48	28.24	28.24	10200
2004-01-20	28.24	28.38	28.15	28.32	26500
2004-01-21	28.20	28.50	28.05	28.48	21700
2004-01-22	28.49	28.50	28.40	28.50	20700
2004-01-23	28.50	28.55	28.48	28.55	26000
2004-01-26	28.55	28.60	28.46	28.54	34000
2004-01-27	28.60	28.70	28.51	28.60	47200
2004-01-28	28.65	29.12	28.61	29.00	25200
2004-01-29	29.05	29.35	28.90	29.13	21900
2004-01-30	29.05	29.54	29.01	29.54	11200
2004-02-02	29.44	29.60	29.05	29.60	24700
2004-02-03	29.55	30.45	29.55	30.35	39800
2004-02-04	30.25	30.25	30.08	30.13	20300
2004-02-05	30.10	30.11	29.95	30.10	18100
2004-02-06	29.95	30.20	29.82	29.89	24000
2004-02-09	29.95	30.05	29.93	30.04	12000
2004-02-10	30.10	30.37	30.01	30.27	11100
2004-02-11	30.30	30.75	30.30	30.75	13300
2004-02-12	30.75	30.75	30.40	30.48	9100
2004-02-13	30.53	30.75	30.53	30.55	8300
2004-02-17	30.60	30.85	30.37	30.45	12900
2004-02-18	30.45	30.48	30.30	30.48	8600
2004-02-19	30.48	30.65	30.48	30.52	13500
2004-02-20	30.55	30.58	30.46	30.52	2500
2004-02-23	30.40	30.65	30.40	30.52	16300
2004-02-24	30.42	30.50	29.90	30.48	26100
2004-02-25	30.23	30.30	29.55	29.60	22300
2004-02-26	29.70	29.75	29.00	29.75	41000
2004-02-27	29.85	30.06	29.80	29.94	14300
2004-03-01	30.04	30.49	30.04	30.49	19200
2004-03-02	30.49	31.62	30.45	31.40	22200
2004-03-03	30.90	31.60	30.90	31.56	27000
2004-03-04	31.56	31.85	31.56	31.67	8300
2004-03-05	31.67	31.85	31.67	31.69	8800
2004-03-08	31.69	31.79	31.60	31.77	19000
2004-03-09	32.02	32.10	31.90	32.00	22700
2004-03-10	31.99	32.01	31.50	31.58	19600
2004-03-11	31.50	31.75	31.45	31.74	9600
2004-03-12	31.80	31.80	31.00	31.50	15600
2004-03-15	31.65	31.85	31.61	31.70	14000
2004-03-16	31.70	31.75	31.30	31.48	11200
2004-03-17	31.55	32.05	31.55	32.05	22200
2004-03-18	32.05	32.41	32.00	32.40	12600
2004-03-19	32.35	32.73	32.35	32.73	27500
2004-03-22	32.98	33.42	32.98	33.10	33500
2004-03-23	33.15	33.25	32.75	32.75	15600
2004-03-24	32.85	32.90	32.30	32.69	13400
2004-03-25	32.75	32.79	32.60	32.60	35100
2004-03-26	32.67	32.67	32.15	32.30	30700
2004-03-29	31.95	32.03	31.57	31.74	17600
2004-03-30	31.80	31.80	31.01	31.35	40700
2004-03-31	31.40	32.21	31.35	32.21	63700
2004-04-01	32.11	32.67	32.08	32.55	34400
2004-04-02	32.60	32.60	32.18	32.22	22600
2004-04-05	32.00	32.10	30.23	30.52	59900
2004-04-06	30.27	30.40	27.53	28.59	139800
2004-04-07	28.50	29.09	28.30	28.88	89400
2004-04-08	28.93	28.93	27.80	27.80	24200
2004-04-12	27.85	27.87	24.74	25.83	189100
2004-04-13	25.33	25.55	24.51	25.45	182200
2004-04-14	25.34	25.58	25.05	25.20	76800
2004-04-15	25.23	25.65	25.20	25.45	118300
2004-04-16	25.50	26.05	25.30	25.83	49900
2004-04-19	25.93	25.99	25.75	25.86	46600
2004-04-20	26.06	26.25	25.50	25.54	29900
2004-04-21	25.54	25.75	25.34	25.73	33100
2004-04-22	25.73	26.00	25.27	25.67	61700
2004-04-23	25.70	25.71	24.80	24.81	34300
2004-04-26	24.76	24.85	24.26	24.40	91400
2004-04-27	24.20	24.70	24.06	24.49	87100
2004-04-28	24.55	24.56	24.20	24.37	29200
2004-04-29	24.50	24.80	24.30	24.32	18100
2004-04-30	24.25	24.50	23.50	24.50	44800
2004-05-03	24.25	24.25	23.72	24.14	45800
2004-05-04	24.20	24.98	24.20	24.97	37300
2004-05-05	25.05	25.55	25.05	25.34	31200
2004-05-06	25.25	25.28	24.27	24.50	42800
2004-05-07	24.51	24.60	23.50	23.85	39200
2004-05-10	23.55	23.60	22.50	23.25	47300
2004-05-11	23.05	23.77	23.05	23.72	20100
2004-05-12	23.47	23.47	22.34	22.78	59200
2004-05-13	22.87	23.20	22.50	22.80	40000
2004-05-14	22.81	23.26	22.81	23.05	18800
2004-05-17	23.15	23.44	22.95	23.13	25500
2004-05-18	23.20	23.65	23.15	23.47	16200
2004-05-19	23.62	24.50	23.62	24.10	48400
2004-05-20	24.20	24.55	24.15	24.26	8600
2004-05-21	24.26	24.50	24.20	24.43	15400
2004-05-24	24.35	24.75	24.35	24.45	9600
2004-05-25	24.43	24.86	24.25	24.40	16100
2004-05-26	24.40	24.50	24.30	24.39	117000
2004-05-27	24.50	24.50	23.85	23.87	48800
2004-05-28	23.88	24.40	23.82	24.30	28900
2004-06-01	24.35	24.35	23.76	24.20	23000
2004-06-02	24.10	24.38	24.05	24.23	8600
2004-06-03	24.50	24.50	24.25	24.30	16200
2004-06-04	24.25	24.39	24.25	24.27	12400
2004-06-07	24.25	24.89	24.25	24.79	54000
2004-06-08	24.85	24.85	24.58	24.71	14200
2004-06-09	24.75	24.75	24.60	24.65	33300
2004-06-10	24.66	24.66	24.49	24.52	17600
2004-06-14	24.52	24.53	24.25	24.25	29100
2004-06-15	24.30	24.57	24.14	24.56	16000
2004-06-16	24.71	24.75	24.53	24.69	9700
2004-06-17	24.70	24.81	24.60	24.81	78100
2004-06-18	24.82	25.09	24.82	24.99	15500
2004-06-21	25.07	25.90	25.03	25.75	34000
2004-06-22	25.87	26.13	25.80	26.04	27000
2004-06-23	26.05	26.45	26.05	26.45	17500
2004-06-24	26.50	27.22	26.50	27.01	47500
2004-06-25	27.05	27.10	26.35	26.35	39500
2004-06-28	25.80	25.95	25.40	25.46	34800
2004-06-29	25.51	25.84	25.50	25.67	12800
2004-06-30	25.75	25.80	25.20	25.30	23600
2004-07-01	25.30	25.51	25.30	25.41	15400
2004-07-02	25.45	25.55	25.00	25.01	15100
2004-07-06	24.96	24.96	24.74	24.80	18500
2004-07-07	25.00	25.29	25.00	25.23	15200
2004-07-08	25.28	25.65	25.28	25.40	30300
2004-07-09	25.50	25.50	24.90	25.18	36400
2004-07-12	25.25	25.52	25.15	25.44	36900
2004-07-13	25.40	26.06	25.38	25.99	23300
2004-07-14	26.05	26.40	25.95	26.00	17200
2004-07-15	25.95	26.10	25.85	25.99	7700
2004-07-16	25.99	26.20	25.99	26.17	8500
2004-07-19	26.17	26.29	26.00	26.28	37200
2004-07-20	26.28	26.29	26.10	26.26	12200
2004-07-21	26.24	26.24	25.92	25.99	11700
2004-07-22	25.90	25.90	25.69	25.72	12700
2004-07-23	25.72	25.72	25.20	25.20	10500
2004-07-26	25.20	25.35	24.90	24.90	15700
2004-07-27	24.98	25.00	24.51	24.61	11900
2004-07-28	24.65	24.71	24.48	24.50	12500
2004-07-29	24.50	24.73	24.50	24.59	24800
2004-07-30	24.64	24.89	24.52	24.89	17500
2004-08-02	24.95	25.95	24.81	25.85	30500
2004-08-03	26.05	26.13	25.80	26.05	33800
2004-08-04	26.02	26.20	25.88	26.00	18100
2004-08-05	26.10	26.15	25.96	26.00	5800
2004-08-06	26.00	26.16	25.78	25.95	17500
2004-08-09	26.05	26.45	26.05	26.12	14600
2004-08-10	26.22	26.70	26.17	26.17	14800
2004-08-11	26.10	26.42	26.05	26.05	8900
2004-08-12	26.10	26.17	25.91	25.91	10000
2004-08-13	25.92	26.00	25.77	25.84	4900
2004-08-16	25.90	25.93	25.73	25.79	9700
2004-08-17	25.85	26.20	25.85	26.15	5000
2004-08-18	26.15	26.50	26.13	26.50	10500
2004-08-19	26.49	26.69	26.49	26.49	12000
2004-08-20	26.51	26.95	26.45	26.91	11000
2004-08-23	26.83	27.25	26.83	27.00	6500
2004-08-24	26.90	27.15	26.75	26.87	18500
2004-08-25	26.87	27.12	26.87	27.11	8400
2004-08-26	26.96	27.24	26.86	27.16	10300
2004-08-27	27.18	27.50	27.15	27.40	12900
2004-08-30	27.45	27.50	27.10	27.24	10400
2004-08-31	27.34	27.46	27.25	27.39	8500
2004-09-01	27.29	27.81	27.28	27.81	14900
2004-09-02	27.76	28.27	27.75	28.10	9800
2004-09-03	28.00	28.00	27.60	27.70	11600
2004-09-07	27.70	28.26	27.70	27.95	6700
2004-09-08	27.93	28.19	27.90	28.19	8500
2004-09-09	28.19	28.37	28.11	28.11	7200
2004-09-10	28.31	28.43	27.85	28.03	10200
2004-09-13	28.03	28.22	27.90	28.00	7600
2004-09-14	28.10	28.10	27.85	27.90	14600
2004-09-15	27.90	28.35	27.80	28.20	10200
2004-09-16	28.31	28.69	28.20	28.56	7000
2004-09-17	28.76	28.87	28.57	28.60	12600
2004-09-20	28.75	29.10	28.61	28.82	17600
2004-09-21	28.90	29.10	28.90	29.05	7300
2004-09-22	29.30	29.30	28.90	29.02	15300
2004-09-23	29.07	29.13	28.96	29.00	8600
2004-09-24	29.05	29.15	29.04	29.04	9900
2004-09-27	29.04	29.15	29.01	29.02	9000
2004-09-28	28.60	28.60	28.32	28.33	4600
2004-09-29	28.33	28.33	28.09	28.17	11300
2004-09-30	28.37	28.42	28.22	28.40	10500
2004-10-01	28.33	28.35	28.04	28.14	11300
2004-10-04	28.15	28.25	28.10	28.19	7500
2004-10-05	28.31	28.31	28.04	28.07	7600
2004-10-06	28.10	28.15	28.03	28.05	16000
2004-10-07	28.15	28.20	28.05	28.07	8900
2004-10-08	28.02	28.05	27.87	27.90	30200
2004-10-11	27.90	27.95	27.62	27.94	17100
2004-10-12	27.95	28.10	27.86	28.10	9000
2004-10-13	28.15	28.30	28.13	28.18	3900
2004-10-14	28.19	28.30	28.19	28.23	5300
2004-10-15	28.19	28.60	28.19	28.60	8400
2004-10-18	28.50	28.57	28.35	28.44	15000
2004-10-19	28.54	28.61	28.35	28.38	7200
2004-10-20	28.38	28.40	28.00	28.05	18300
2004-10-21	28.10	28.15	28.00	28.03	10200
2004-10-22	28.08	28.40	27.80	27.86	13000
2004-10-25	27.70	27.81	27.60	27.78	17000
2004-10-26	27.76	28.06	27.75	27.90	4500
2004-10-27	27.90	28.20	27.90	28.06	8300
2004-10-28	28.16	29.05	28.16	28.76	18500
2004-10-29	28.76	28.80	28.40	28.74	9300
2004-11-01	28.64	28.64	28.39	28.50	10100
2004-11-02	28.40	28.62	28.30	28.45	9100
2004-11-03	28.50	28.60	28.35	28.49	8500
2004-11-04	28.55	28.99	28.55	28.99	8200
2004-11-05	29.06	29.10	28.56	28.56	11400
2004-11-08	28.66	28.72	28.50	28.64	7300
2004-11-09	28.58	28.73	28.50	28.61	5900
2004-11-10	28.66	28.86	28.52	28.86	12000
2004-11-11	28.81	28.90	28.76	28.90	11000
2004-11-12	28.85	29.01	28.82	28.88	6700
2004-11-15	28.92	29.05	28.90	28.98	8000
2004-11-16	28.98	29.25	28.90	29.25	8600
2004-11-17	30.00	30.50	29.71	29.91	92200
2004-11-18	30.16	30.30	29.77	29.90	44300
2004-11-19	29.70	29.80	29.60	29.60	23700
2004-11-22	29.60	29.83	29.59	29.74	7600
2004-11-23	29.85	30.00	29.75	29.95	10200
2004-11-24	30.05	30.35	30.05	30.20	19600
2004-11-26	30.30	30.30	30.20	30.22	2800
2004-11-29	30.30	30.30	29.80	29.95	13100
2004-11-30	29.75	30.10	29.60	30.10	41600
2004-12-01	30.20	30.40	30.00	30.25	17000
2004-12-02	30.20	30.49	29.95	30.49	12700
2004-12-03	30.49	30.60	30.14	30.60	16900
2004-12-06	30.60	31.11	30.53	31.11	31800
2004-12-07	31.15	31.34	31.04	31.25	23000
2004-12-08	31.25	31.25	31.14	31.21	47800
2004-12-09	31.15	31.15	30.65	30.75	47400
2004-12-10	30.85	31.00	30.75	30.88	13700
2004-12-13	30.93	30.93	30.60	30.73	13600
2004-12-14	30.73	30.73	30.61	30.65	6100
2004-12-15	30.72	31.30	30.68	31.30	15900
2004-12-16	31.30	31.44	31.27	31.32	14800
2004-12-17	31.35	31.67	31.35	31.65	23100
2004-12-20	31.65	31.81	31.50	31.81	55100
2004-12-21	31.27	31.50	31.18	31.45	11400
2004-12-22	31.45	31.82	31.45	31.82	10800
2004-12-23	31.83	31.88	31.44	31.77	11700
2004-12-27	31.77	31.83	31.18	31.18	12600
2004-12-28	31.24	31.35	31.15	31.16	11000
2004-12-29	31.21	31.45	31.04	31.44	11000
2004-12-30	31.44	31.46	31.30	31.40	2700
2004-12-31	31.45	31.73	31.37	31.69	8100
2005-01-03	31.75	31.77	31.30	31.31	12800
2005-01-04	31.37	31.43	31.25	31.25	7900
2005-01-05	30.75	30.75	29.26	29.46	82200
2005-01-06	29.50	29.58	28.60	28.72	59500
2005-01-07	28.97	29.49	28.91	29.41	37300
2005-01-10	29.50	29.50	28.91	29.00	25500
2005-01-11	29.10	29.13	28.34	28.54	17200
2005-01-12	28.40	28.50	27.75	28.30	31700
2005-01-13	28.45	28.75	28.25	28.70	13500
2005-01-14	28.65	28.77	28.38	28.60	17700
2005-01-18	28.85	29.36	28.85	29.36	15500
2005-01-19	29.46	29.46	29.17	29.38	8500
2005-01-20	29.05	29.15	28.88	29.05	61400
2005-01-21	29.10	29.44	29.05	29.10	13100
2005-01-24	29.20	29.40	28.90	29.05	16000
2005-01-25	29.05	29.07	28.90	29.07	19600
2005-01-26	29.10	29.10	28.92	28.98	17500
2005-01-27	29.03	29.20	28.61	28.80	24200
2005-01-28	28.83	29.05	28.50	28.85	11100
2005-01-31	28.90	29.10	28.80	28.90	12500
2005-02-01	28.95	29.20	28.89	29.20	9800
2005-02-02	29.22	29.26	28.95	29.17	9300
2005-02-03	29.12	29.40	29.05	29.10	14600
2005-02-04	29.50	29.65	29.40	29.65	16400
2005-02-07	29.65	29.80	29.50	29.60	21400
2005-02-08	29.60	29.75	29.54	29.74	7300
2005-02-09	29.70	29.87	29.50	29.74	11800
2005-02-10	29.60	29.87	29.56	29.85	12100
2005-02-11	29.89	29.89	29.55	29.66	10300
2005-02-14	29.59	29.59	29.45	29.50	14100
2005-02-15	29.50	29.60	29.27	29.48	17200
2005-02-16	29.50	29.60	29.30	29.60	10900
2005-02-17	29.35	29.76	29.35	29.71	11800
2005-02-18	29.71	29.72	29.00	29.01	23700
2005-02-22	28.95	28.95	28.00	28.02	31400
2005-02-23	28.12	28.12	27.48	27.77	45200
2005-02-24	27.60	27.65	26.51	26.73	73000
2005-02-25	26.60	27.30	26.55	27.30	38700
2005-02-28	27.35	27.48	27.13	27.45	35700
2005-03-01	27.84	28.10	27.40	27.97	52100
2005-03-02	27.95	27.95	27.65	27.75	31100
2005-03-03	27.75	27.95	27.59	27.93	16600
2005-03-04	27.94	28.19	27.85	28.12	31400
2005-03-07	28.27	28.45	28.27	28.33	14300
2005-03-08	28.40	28.46	28.05	28.13	15000
2005-03-09	28.13	28.29	27.80	28.15	18200
2005-03-10	28.20	28.25	27.65	27.80	23300
2005-03-11	27.81	28.06	27.81	28.00	6700
2005-03-14	27.90	28.44	27.84	28.10	15900
2005-03-15	28.10	28.30	28.04	28.25	13600
2005-03-16	28.25	28.40	28.10	28.16	12700
2005-03-17	28.20	28.34	28.10	28.15	8900
2005-03-18	28.15	28.34	27.80	28.10	29100
2005-03-21	28.10	28.16	27.19	27.40	29800
2005-03-22	27.40	27.60	27.40	27.45	16600
2005-03-23	27.45	27.45	26.90	27.00	27300
2005-03-24	27.10	27.24	27.00	27.06	18500
2005-03-28	27.06	27.14	27.05	27.09	20200
2005-03-29	26.75	26.75	26.41	26.63	47900
2005-03-30	26.53	26.79	26.50	26.69	27900
2005-03-31	26.66	26.98	26.65	26.98	38500
2005-04-01	26.98	27.50	26.50	26.70	41900
2005-04-04	26.60	27.07	26.50	27.02	28700
2005-04-05	27.00	27.10	26.85	27.05	8400
2005-04-06	26.80	27.00	26.77	26.86	13900
2005-04-07	26.90	27.15	26.90	27.06	15700
2005-04-08	27.16	27.20	26.88	27.01	6900
2005-04-11	27.01	27.02	26.80	26.87	8800
2005-04-12	26.80	27.08	26.65	27.00	10900
2005-04-13	26.85	27.19	26.78	27.00	14700
2005-04-14	27.10	27.17	26.85	27.00	16800
2005-04-15	26.95	27.00	26.51	26.54	19300
2005-04-18	26.54	26.95	26.51	26.75	17900
2005-04-19	26.83	27.15	26.83	26.96	15400
2005-04-20	26.91	27.15	26.85	26.90	14800
2005-04-21	26.92	26.92	26.80	26.91	29900
2005-04-22	27.00	27.26	26.97	27.26	20600
2005-04-25	26.76	27.19	26.71	27.07	29200
2005-04-26	27.00	27.25	27.00	27.17	12400
2005-04-27	27.10	27.30	27.09	27.30	16600
2005-04-28	27.32	27.32	27.00	27.00	14900
2005-04-29	27.01	27.25	27.01	27.16	12400
2005-05-02	27.12	27.17	26.90	26.90	27800
2005-05-03	26.91	27.10	26.91	27.04	18500
2005-05-04	27.02	27.10	26.96	27.00	33600
2005-05-05	27.05	27.12	27.00	27.07	24700
2005-05-06	27.13	27.18	27.03	27.16	13400
2005-05-09	27.10	27.45	27.10	27.45	22100
2005-05-10	27.44	27.95	27.25	27.95	20900
2005-05-11	27.75	27.95	27.61	27.82	14900
2005-05-12	28.00	28.10	27.70	28.03	29700
2005-05-13	28.10	28.10	27.80	27.85	8200
2005-05-16	27.85	28.09	27.85	28.06	7700
2005-05-17	28.10	28.38	28.06	28.38	21300
2005-05-18	28.40	28.75	28.25	28.75	20800
2005-05-19	28.80	28.80	28.50	28.50	14400
2005-05-20	28.55	28.64	28.35	28.48	11700
2005-05-23	28.50	28.52	28.47	28.50	29700
2005-05-24	28.70	28.70	27.95	28.30	19700
2005-05-25	28.15	28.55	28.10	28.47	19300
2005-05-26	28.55	28.90	28.50	28.90	12800
2005-05-27	29.00	29.10	28.52	28.71	20900
2005-05-31	28.75	29.24	28.35	28.75	36800
2005-06-01	28.75	28.96	28.58	28.75	22900
2005-06-02	28.74	28.80	28.51	28.60	30400
2005-06-03	28.62	28.72	28.53	28.72	11600
2005-06-06	28.75	29.00	28.61	28.90	62700
2005-06-07	28.92	29.10	28.67	28.70	50500
2005-06-08	28.67	28.80	28.62	28.74	22100
2005-06-09	28.75	29.09	28.67	29.03	20500
2005-06-10	29.09	29.20	28.70	28.75	23100
2005-06-13	28.75	29.25	28.75	29.10	41400
2005-06-14	29.10	29.84	29.10	29.66	25200
2005-06-15	29.62	29.62	29.39	29.52	30600
2005-06-16	29.27	29.60	29.27	29.45	46600
2005-06-17	29.45	30.00	29.33	29.95	27800
2005-06-20	29.95	30.51	29.85	30.50	20300
2005-06-21	30.50	30.64	30.40	30.64	26100
2005-06-22	30.89	30.89	30.27	30.40	41300
2005-06-23	30.35	30.35	30.15	30.35	30800
2005-06-24	30.35	30.90	30.12	30.12	267500
2005-06-27	30.13	30.40	29.77	30.37	38200
2005-06-28	29.80	30.35	29.45	30.35	35600
2005-06-29	30.25	30.53	30.20	30.30	39500
2005-06-30	30.35	30.63	30.00	30.25	22900
2005-07-01	30.10	30.21	30.00	30.21	12500
2005-07-05	30.05	30.34	29.95	30.25	26900
2005-07-06	30.25	30.32	30.00	30.19	16300
2005-07-07	30.14	30.19	29.99	30.18	10400
2005-07-08	30.20	30.40	29.98	30.39	31300
2005-07-11	30.30	30.90	30.30	30.60	23600
2005-07-12	30.35	30.45	30.20	30.35	14200
2005-07-13	30.40	30.40	30.00	30.17	38000
2005-07-14	30.24	30.29	29.53	29.62	15500
2005-07-15	29.62	29.74	29.51	29.66	13500
2005-07-18	29.70	29.74	29.46	29.70	10900
2005-07-19	29.73	30.08	29.65	30.07	7600
2005-07-20	30.17	30.62	29.90	30.40	44800
2005-07-21	30.25	30.27	30.00	30.15	15200
2005-07-22	30.20	30.34	30.10	30.25	16600
2005-07-25	29.90	30.30	29.84	30.27	21600
2005-07-26	30.35	30.46	30.15	30.21	29000
2005-07-27	30.27	30.38	30.08	30.29	12200
2005-07-28	30.30	30.80	30.30	30.80	13200
2005-07-29	30.85	30.90	30.45	30.65	14300
2005-08-01	30.60	30.65	30.40	30.49	12500
2005-08-02	30.40	30.91	30.30	30.74	22900
2005-08-03	30.74	31.15	30.62	30.97	46500
2005-08-04	31.00	31.00	30.40	30.86	26700
2005-08-05	30.78	30.79	30.31	30.55	34000
2005-08-08	30.50	30.51	29.25	29.53	58400
2005-08-09	29.57	30.21	29.55	29.80	33100
2005-08-10	30.00	30.18	29.65	29.70	25400
2005-08-11	29.65	30.09	29.55	30.09	3900
2005-08-12	29.84	29.84	29.01	29.35	33100
2005-08-15	29.30	29.65	29.10	29.48	16900
2005-08-16	29.45	29.45	29.10	29.35	15700
2005-08-17	29.35	29.47	29.21	29.35	15500
2005-08-18	29.35	29.73	29.19	29.40	29700
2005-08-19	29.50	29.60	29.05	29.20	21900
2005-08-22	29.15	29.40	29.10	29.40	18500
2005-08-23	29.50	29.50	29.12	29.20	9600
2005-08-24	29.05	29.46	29.05	29.44	23500
2005-08-25	29.33	29.77	29.24	29.71	8200
2005-08-26	29.60	29.60	29.08	29.11	7800
2005-08-29	29.04	29.41	28.87	29.41	20600
2005-08-30	29.41	29.57	29.30	29.53	5700
2005-08-31	29.53	29.77	29.53	29.60	16000
2005-09-01	29.60	30.17	29.60	30.17	10700
2005-09-02	30.25	30.27	29.90	29.90	8700
2005-09-06	29.95	30.80	29.95	30.80	16300
2005-09-07	30.55	31.08	30.55	31.00	14700
2005-09-08	31.00	31.05	30.25	30.35	12200
2005-09-09	30.30	30.48	30.30	30.36	10600
2005-09-12	30.36	30.75	30.32	30.60	8500
2005-09-13	30.75	30.75	30.40	30.46	6900
2005-09-14	30.40	30.40	29.25	29.45	21200
2005-09-15	29.40	29.70	29.40	29.41	11100
2005-09-16	29.57	29.85	29.50	29.80	43600
2005-09-19	29.65	29.65	29.32	29.40	12500
2005-09-20	29.30	29.44	28.98	29.10	33200
2005-09-21	29.00	29.27	28.73	28.73	30700
2005-09-22	28.74	28.74	28.20	28.38	29100
2005-09-23	28.39	28.55	28.10	28.55	13100
2005-09-26	28.65	28.79	28.56	28.65	12500
2005-09-27	28.73	28.73	28.35	28.73	16600
2005-09-28	28.14	28.14	27.72	27.72	18200
2005-09-29	27.70	28.10	27.25	28.10	39000
2005-09-30	27.95	28.25	27.80	28.25	20900
2005-10-03	28.40	28.60	28.20	28.31	26500
2005-10-04	28.33	28.60	28.04	28.10	36600
2005-10-05	28.50	28.50	27.35	27.36	38400
2005-10-06	27.22	27.76	27.00	27.76	35800
2005-10-07	27.70	27.90	27.56	27.90	22200
2005-10-10	28.00	28.00	27.40	27.41	13700
2005-10-11	27.40	27.41	26.78	26.83	30000
2005-10-12	26.84	26.95	26.23	26.37	24800
2005-10-13	27.03	27.30	26.45	26.81	58200
2005-10-14	26.90	27.61	26.70	27.61	26000
2005-10-17	27.50	27.63	27.25	27.25	40500
2005-10-18	27.20	27.30	26.77	26.78	18200
2005-10-19	26.78	27.04	26.58	27.00	16000
2005-10-20	27.00	27.00	26.45	26.50	11700
2005-10-21	26.57	26.92	26.54	26.85	16500
2005-10-24	26.92	27.22	26.92	27.22	26200
2005-10-25	27.12	27.25	26.66	26.80	13500
2005-10-26	26.70	27.10	26.68	26.85	6800
2005-10-27	27.00	27.00	26.15	26.16	15700
2005-10-28	26.30	26.80	26.30	26.80	17700
2005-10-31	26.60	27.08	26.59	26.95	30400
2005-11-01	26.93	26.93	26.07	26.59	40500
2005-11-02	26.56	26.75	26.32	26.75	17400
2005-11-03	26.70	26.99	26.62	26.80	26000
2005-11-04	26.75	26.90	26.50	26.62	15000
2005-11-07	26.68	27.04	26.68	27.00	81600
2005-11-08	27.00	27.00	26.60	26.81	19700
2005-11-09	26.50	27.20	26.50	27.17	29300
2005-11-10	27.18	27.35	26.87	27.32	29700
2005-11-11	27.35	27.75	27.35	27.75	29700
2005-11-14	27.75	27.95	27.20	27.25	15600
2005-11-15	27.25	27.26	26.53	26.59	25600
2005-11-16	26.70	26.95	26.55	26.89	31700
2005-11-17	26.99	27.08	26.65	26.77	30900
2005-11-18	26.88	26.92	26.72	26.81	13900
2005-11-21	26.87	27.25	26.66	27.23	35700
2005-11-22	27.40	27.81	27.28	27.81	44400
2005-11-23	27.77	28.23	27.74	28.10	50200
2005-11-25	28.11	28.11	27.92	27.99	13400
2005-11-28	28.16	28.16	27.81	27.85	25400
2005-11-29	27.85	28.08	27.80	28.06	53300
2005-11-30	28.04	28.40	28.04	28.27	21700
2005-12-01	28.27	29.04	28.27	28.99	33900
2005-12-02	28.99	29.03	28.60	28.75	46200
2005-12-05	28.60	28.60	28.19	28.21	37400
2005-12-06	28.21	28.70	28.21	28.41	76900
2005-12-07	28.44	28.44	28.20	28.35	30000
2005-12-08	28.36	28.84	28.36	28.84	28600
2005-12-09	28.87	28.87	28.57	28.73	45200
2005-12-12	28.53	28.99	28.53	28.84	19000
2005-12-13	28.99	28.99	28.76	28.86	17700
2005-12-14	28.86	29.10	28.86	28.96	11500
2005-12-15	29.02	29.09	28.92	29.09	27900
2005-12-16	29.09	29.49	29.06	29.35	60500
2005-12-19	29.60	29.60	28.96	28.99	29500
2005-12-20	29.15	29.37	28.98	29.24	29800
2005-12-21	29.00	29.14	28.80	29.14	45300
2005-12-22	29.12	29.24	28.86	29.05	25200
2005-12-23	29.02	29.28	28.96	29.28	19100
2005-12-27	29.25	29.65	29.00	29.39	22200
2005-12-28	29.30	29.67	29.30	29.67	22800
2005-12-29	29.80	29.86	29.17	29.17	9500
2005-12-30	29.27	29.27	28.89	28.90	19800
2006-01-03	29.15	29.96	28.85	29.96	38100
2006-01-04	29.86	29.86	29.50	29.69	18200
2006-01-05	29.90	30.10	29.85	30.09	21200
2006-01-06	30.10	30.44	30.10	30.40	18300
2006-01-09	30.40	30.40	30.28	30.38	11100
2006-01-10	30.28	30.75	30.25	30.63	21600
2006-01-11	30.58	31.20	30.30	31.17	37300
2006-01-12	31.12	31.12	30.74	30.74	8600
2006-01-13	30.65	31.27	30.60	30.68	16300
2006-01-17	30.50	30.81	30.15	30.57	14100
2006-01-18	30.57	30.60	30.26	30.40	7100
2006-01-19	30.50	31.09	30.41	30.88	9200
2006-01-20	30.98	30.98	30.40	30.50	25000
2006-01-23	30.50	30.75	30.45	30.60	16700
2006-01-24	30.70	30.95	30.35	30.36	31400
2006-01-25	30.26	30.30	30.07	30.14	26100
2006-01-26	30.10	30.12	29.88	29.93	32600
2006-01-27	29.94	30.15	29.89	30.10	20800
2006-01-30	30.00	30.00	29.73	29.75	18600
2006-01-31	29.60	30.00	29.42	29.90	31300
2006-02-01	29.80	29.98	29.76	29.94	33100
2006-02-02	29.95	29.95	29.40	29.82	21200
2006-02-03	29.81	29.99	29.70	29.75	31300
2006-02-06	29.60	30.00	29.50	29.99	46900
2006-02-07	29.90	30.00	29.75	29.95	37700
2006-02-08	29.90	30.15	29.70	30.05	17600
2006-02-09	29.80	30.00	29.80	29.98	48500
2006-02-10	30.05	30.25	29.93	30.15	15300
2006-02-13	30.00	30.45	29.96	30.16	17600
2006-02-14	30.05	30.95	30.02	30.93	38600
2006-02-15	30.95	30.97	30.41	30.67	28000
2006-02-16	30.77	31.14	30.77	31.14	72600
2006-02-17	31.14	31.17	30.58	30.90	37200
2006-02-21	30.98	31.25	30.94	31.00	116800
2006-02-22	31.20	32.24	31.10	31.85	34600
2006-02-23	31.90	32.24	31.85	31.91	40300
2006-02-24	31.76	31.90	31.65	31.77	16600
2006-02-27	31.65	32.06	31.35	31.88	39000
2006-02-28	31.75	31.75	31.07	31.21	140800
2006-03-01	31.21	31.41	30.76	31.30	29200
2006-03-02	31.40	31.55	31.03	31.24	34900
2006-03-03	31.14	31.30	30.82	30.82	31600
2006-03-06	30.80	30.80	30.49	30.59	45600
2006-03-07	30.59	30.65	30.01	30.18	33000
2006-03-08	30.18	30.24	30.05	30.21	20500
2006-03-09	30.40	30.55	30.04	30.05	21800
2006-03-10	30.05	30.68	30.04	30.68	26500
2006-03-13	30.70	30.98	30.50	30.65	24700
2006-03-14	30.85	31.00	30.73	30.98	18900
2006-03-15	31.00	31.34	30.92	31.34	14600
2006-03-16	31.44	31.52	31.30	31.45	12200
2006-03-17	31.50	31.60	31.25	31.57	58200
2006-03-20	31.55	31.65	31.15	31.21	14800
2006-03-21	31.16	31.90	31.16	31.20	50300
2006-03-22	31.35	31.90	31.25	31.55	44300
2006-03-23	31.50	31.71	31.40	31.70	16300
2006-03-24	31.80	31.89	31.60	31.82	20500
2006-03-27	31.80	31.81	31.30	31.65	20400
2006-03-28	31.80	31.86	31.27	31.76	35900
2006-03-29	31.17	32.09	31.12	32.09	41200
2006-03-30	32.10	32.10	31.61	31.84	35000
2006-03-31	31.83	32.10	31.73	32.10	21200
2006-04-03	32.10	32.24	31.30	31.50	41000
2006-04-04	31.63	31.63	31.18	31.18	35800
2006-04-05	31.08	31.40	30.84	31.05	37400
2006-04-06	31.06	31.23	30.88	31.00	27800
2006-04-07	31.10	31.23	30.51	30.74	22000
2006-04-10	30.70	30.70	29.80	29.95	42500
2006-04-11	30.00	30.05	29.55	29.88	35700
2006-04-12	29.95	30.17	29.85	29.99	15700
2006-04-13	29.99	30.21	29.90	29.98	11300
2006-04-17	30.15	30.15	29.86	29.96	19000
2006-04-18	29.91	30.75	29.91	30.75	45600
2006-04-19	30.65	31.28	30.65	31.25	41400
2006-04-20	31.20	31.45	30.99	31.22	36200
2006-04-21	31.40	31.45	31.02	31.28	21300
2006-04-24	31.20	31.29	30.91	31.24	28100
2006-04-25	31.30	31.30	30.72	31.13	58300
2006-04-26	31.13	31.80	31.10	31.61	35100
2006-04-27	31.56	31.70	31.10	31.25	47500
2006-04-28	31.35	31.74	31.20	31.44	52700
2006-05-01	31.49	31.60	31.25	31.60	28200
2006-05-02	31.60	31.60	31.31	31.37	30900
2006-05-03	31.27	33.51	31.27	32.90	90700
2006-05-04	32.90	33.30	32.85	33.00	33900
2006-05-05	33.08	33.17	33.00	33.01	31500
2006-05-08	33.01	33.05	32.45	32.48	43400
2006-05-09	32.40	32.51	32.32	32.47	15700
2006-05-10	32.50	32.50	32.16	32.17	18700
2006-05-11	37.00	37.70	33.32	33.61	469700
2006-05-12	33.65	33.75	33.00	33.10	143900
2006-05-15	33.10	35.09	33.02	35.07	212800
2006-05-16	35.02	35.83	33.85	34.10	91100
2006-05-17	32.90	33.33	32.60	33.07	168900
2006-05-18	33.17	33.30	32.46	32.51	52400
2006-05-19	32.51	32.81	31.89	32.04	59300
2006-05-22	32.04	32.20	31.29	31.49	41900
2006-05-23	31.45	31.90	31.45	31.59	59900
2006-05-24	31.59	31.64	31.07	31.44	26800
2006-05-25	31.54	31.60	31.35	31.58	30700
2006-05-26	31.50	31.68	31.40	31.61	36100
2006-05-30	31.71	31.81	30.99	31.14	82400
2006-05-31	31.15	31.55	30.80	30.85	41000
2006-06-01	30.80	31.10	30.34	30.55	87500
2006-06-02	30.80	31.00	30.00	30.49	73700
2006-06-05	30.50	30.78	30.31	30.68	81900
2006-06-06	30.67	31.20	30.63	30.98	36300
2006-06-07	31.00	31.64	30.91	31.16	46600
2006-06-08	31.26	32.22	31.10	32.19	36800
2006-06-09	32.20	32.20	31.66	32.06	29700
2006-06-12	32.09	32.09	31.13	31.49	70700
2006-06-13	31.50	32.12	31.40	31.87	41200
2006-06-14	31.87	31.87	31.00	31.03	49100
2006-06-15	31.01	32.01	31.01	32.00	25900
2006-06-16	32.00	32.00	31.40	31.41	97000
2006-06-19	31.41	31.59	31.15	31.20	20500
2006-06-20	31.19	31.37	31.05	31.05	30900
2006-06-21	31.15	31.74	31.08	31.53	73200
2006-06-22	31.38	32.25	31.25	31.80	105500
2006-06-23	31.80	32.28	31.78	32.21	64100
2006-06-26	32.41	33.25	32.20	33.19	54800
2006-06-27	33.44	33.44	33.00	33.10	70400
2006-06-28	32.41	33.18	32.41	33.05	28500
2006-06-29	33.25	33.40	32.90	33.40	47000
2006-06-30	33.35	33.97	33.01	33.97	91400
2006-07-03	33.90	33.90	33.38	33.59	16100
2006-07-05	33.49	33.73	33.25	33.48	52000
2006-07-06	33.48	33.64	33.12	33.30	45600
2006-07-07	33.20	33.40	33.01	33.03	17100
2006-07-10	33.13	33.50	33.11	33.18	30600
2006-07-11	33.18	33.25	32.92	33.19	42700
2006-07-12	33.20	33.21	32.95	32.95	21200
2006-07-13	32.98	33.00	32.17	32.25	37300
2006-07-14	32.25	32.49	31.27	31.29	47200
2006-07-17	31.37	31.60	31.14	31.24	20300
2006-07-18	31.38	31.72	31.37	31.60	32600
2006-07-19	31.75	32.25	31.75	31.95	24300
2006-07-20	31.93	32.98	31.88	32.71	41400
2006-07-21	32.71	32.71	31.37	31.42	48500
2006-07-24	31.27	32.40	31.27	32.40	39900
2006-07-25	32.40	32.75	32.03	32.25	20700
2006-07-26	32.26	33.30	32.07	33.06	21300
2006-07-27	33.24	33.24	32.18	32.20	12500
2006-07-28	32.21	33.00	32.21	32.92	16100
2006-07-31	32.72	33.48	32.63	33.36	14300
2006-08-01	33.18	33.19	32.50	32.65	18800
2006-08-02	32.70	33.20	32.70	33.00	23700
2006-08-03	32.95	33.05	32.85	32.97	11000
2006-08-04	33.17	33.25	32.60	32.94	28000
2006-08-07	32.89	32.89	32.00	32.69	31100
2006-08-08	32.59	32.73	31.56	31.61	18300
2006-08-09	31.76	31.90	31.40	31.59	21600
2006-08-10	31.60	32.08	31.29	31.93	12700
2006-08-11	31.96	31.96	31.29	31.40	16400
2006-08-14	31.30	32.38	31.30	31.92	21900
2006-08-15	32.00	32.55	32.00	32.54	12600
2006-08-16	32.20	32.35	32.04	32.08	12500
2006-08-17	31.98	32.65	31.98	32.57	14900
2006-08-18	32.60	32.89	31.55	32.80	32300
2006-08-21	32.75	33.08	32.48	33.00	26200
2006-08-22	33.00	33.10	32.61	32.91	42900
2006-08-23	32.95	33.04	32.40	32.58	16400
2006-08-24	32.41	32.97	32.39	32.82	37000
2006-08-25	32.80	32.96	32.61	32.65	16500
2006-08-28	32.70	32.99	32.42	32.75	24200
2006-08-29	32.78	33.00	32.40	33.00	13700
2006-08-30	33.00	33.46	32.81	33.37	30200
2006-08-31	33.44	33.45	32.31	32.31	26800
2006-09-01	32.36	32.62	32.30	32.51	15600
2006-09-05	32.55	33.13	32.55	33.06	19500
2006-09-06	33.07	33.26	32.74	33.05	17600
2006-09-07	32.95	33.49	32.92	33.37	23800
2006-09-08	33.40	33.52	32.92	32.95	20900
2006-09-11	32.91	33.12	32.65	32.95	11700
2006-09-12	32.96	33.60	32.77	33.60	29000
2006-09-13	33.45	34.05	33.37	34.05	42600
2006-09-14	34.05	34.10	33.67	33.88	12200
2006-09-15	33.88	33.94	33.60	33.77	48700
2006-09-18	33.66	33.74	33.56	33.56	16200
2006-09-19	33.62	33.62	33.10	33.43	14300
2006-09-20	33.55	33.70	33.45	33.48	23100
2006-09-21	33.38	33.60	32.78	32.81	13200
2006-09-22	32.81	32.81	32.04	32.31	33200
2006-09-25	32.41	32.85	32.41	32.59	13700
2006-09-26	32.44	33.10	32.44	33.07	30200
2006-09-27	32.73	32.91	32.70	32.91	14500
2006-09-28	32.91	33.30	32.70	33.30	13400
2006-09-29	33.20	33.30	32.79	32.85	16700
2006-10-02	32.90	32.90	31.94	32.25	22000
2006-10-03	32.27	33.01	32.00	32.10	41500
2006-10-04	32.11	33.05	32.11	33.05	33000
2006-10-05	32.95	33.53	32.95	33.53	21800
2006-10-06	33.43	33.70	33.25	33.60	6900
2006-10-09	33.60	33.74	33.30	33.74	12200
2006-10-10	33.68	33.74	33.44	33.73	10500
2006-10-11	33.63	33.67	33.01	33.06	12600
2006-10-12	33.21	33.74	33.14	33.74	15100
2006-10-13	33.68	34.00	33.34	33.76	37900
2006-10-16	33.77	33.85	33.70	33.85	13100
2006-10-17	33.75	33.90	33.50	33.72	18000
2006-10-18	33.72	34.49	33.55	34.40	68200
2006-10-19	34.50	34.89	34.19	34.43	25000
2006-10-20	34.60	34.60	33.75	34.05	13100
2006-10-23	33.95	34.50	33.55	34.45	17100
2006-10-24	34.50	34.55	33.90	34.43	20700
2006-10-25	34.43	34.65	33.88	34.08	10500
2006-10-26	34.23	36.00	33.83	35.98	41900
2006-10-27	35.83	36.19	35.68	35.96	22000
2006-10-30	35.96	36.10	35.28	36.00	17600
2006-10-31	35.85	35.85	34.95	35.06	25300
2006-11-01	35.16	35.50	34.11	34.20	29400
2006-11-02	34.06	34.55	33.96	34.27	18700
2006-11-03	34.00	34.24	33.92	34.20	37800
2006-11-06	34.20	34.86	34.20	34.86	20700
2006-11-07	34.86	35.44	34.52	34.58	24300
2006-11-08	34.40	35.40	34.40	35.39	12800
2006-11-09	35.50	35.50	34.41	34.57	21200
2006-11-10	34.47	35.20	34.47	35.20	7900
2006-11-13	35.20	35.50	35.20	35.40	13400
2006-11-14	35.40	36.14	35.07	36.14	59300
2006-11-15	36.25	36.46	35.80	36.20	35100
2006-11-16	36.10	36.18	35.70	35.93	19000
2006-11-17	35.89	36.14	35.65	35.90	15400
2006-11-20	35.88	36.20	35.77	36.12	25300
2006-11-21	36.02	36.33	35.92	36.26	33900
2006-11-22	36.25	36.25	35.60	35.73	24500
2006-11-24	35.60	35.77	35.60	35.75	2400
2006-11-27	35.65	35.65	35.10	35.10	19200
2006-11-28	35.08	35.46	34.83	34.98	12500
2006-11-29	35.13	35.59	34.89	35.08	18000
2006-11-30	35.10	35.40	34.95	34.97	34700
2006-12-01	34.98	35.03	33.75	33.77	36200
2006-12-04	33.80	34.20	33.79	34.19	46700
2006-12-05	34.25	34.57	34.25	34.38	70600
2006-12-06	34.28	34.70	34.09	34.42	20400
2006-12-07	34.50	35.28	34.50	34.96	22300
2006-12-08	34.86	35.00	34.65	34.76	13800
2006-12-11	34.80	34.91	34.65	34.81	7900
2006-12-12	34.89	34.89	34.05	34.42	43800
2006-12-13	34.52	34.60	34.39	34.51	34600
2006-12-14	34.47	34.80	34.46	34.60	29300
2006-12-15	34.64	34.79	34.45	34.50	61300
2006-12-18	34.50	34.80	34.27	34.27	28600
2006-12-19	34.24	34.36	34.01	34.36	23000
2006-12-20	33.97	34.12	33.79	34.12	22200
2006-12-21	34.15	34.38	33.88	34.27	14000
2006-12-22	34.35	34.35	33.90	34.18	22700
2006-12-26	34.03	34.33	33.52	33.92	18100
2006-12-27	33.94	34.65	33.81	34.65	18800
2006-12-28	34.73	35.00	34.39	34.84	11400
2006-12-29	34.94	34.94	34.25	34.37	17500
2007-01-03	34.57	34.95	34.23	34.47	33700
2007-01-04	34.57	34.57	34.03	34.11	60500
2007-01-05	32.95	34.43	32.95	33.53	30200
2007-01-08	33.51	33.85	33.35	33.52	15700
2007-01-09	33.42	33.61	33.05	33.61	13000
2007-01-10	33.58	33.58	33.01	33.22	13500
2007-01-11	33.20	33.83	33.20	33.82	25300
2007-01-12	33.72	34.01	33.72	33.90	15600
2007-01-16	34.05	34.88	33.92	34.12	40200
2007-01-17	34.05	34.52	33.65	33.65	33900
2007-01-18	33.55	33.67	33.02	33.35	23100
2007-01-19	33.36	34.25	33.13	34.15	17300
2007-01-22	33.90	34.11	33.66	34.06	27300
2007-01-23	34.41	34.41	34.09	34.24	40500
2007-01-24	34.34	34.57	34.20	34.48	33100
2007-01-25	34.30	34.82	34.13	34.71	52800
2007-01-26	34.61	35.12	34.17	35.09	34000
2007-01-29	35.00	35.42	34.10	34.42	32300
2007-01-30	34.52	34.95	34.52	34.95	9600
2007-01-31	34.90	35.97	34.81	35.95	41900
2007-02-01	35.94	36.00	34.88	35.01	23900
2007-02-02	35.00	35.09	34.79	34.79	6400
2007-02-05	34.81	34.84	34.00	34.12	36100
2007-02-06	34.17	34.94	34.17	34.94	30400
2007-02-07	34.89	35.38	34.67	35.34	18200
2007-02-08	35.29	35.33	34.95	35.05	24500
2007-02-09	35.00	35.28	34.73	35.11	37000
2007-02-12	35.06	35.06	34.40	34.49	15200
2007-02-13	34.40	34.94	34.40	34.94	5400
2007-02-14	35.04	35.37	34.41	34.55	23400
2007-02-15	34.58	35.10	34.57	34.96	27100
2007-02-16	35.00	35.01	34.20	34.36	25900
2007-02-20	34.34	35.47	34.21	34.98	42700
2007-02-21	34.73	34.73	34.25	34.39	11900
2007-02-22	34.29	35.03	34.29	35.03	34700
2007-02-23	34.99	35.00	34.61	34.62	27800
2007-02-26	34.62	34.77	33.57	33.86	23000
2007-02-27	33.70	33.72	33.00	33.47	56500
2007-02-28	33.32	34.25	33.00	33.84	31000
2007-03-01	33.40	34.29	32.93	34.11	40700
2007-03-02	34.20	34.20	33.15	33.16	35800
2007-03-05	33.16	33.79	32.54	32.54	49000
2007-03-06	32.79	34.24	32.66	33.99	27800
2007-03-07	33.95	33.95	33.03	33.19	29800
2007-03-08	33.30	33.49	33.12	33.13	22300
2007-03-09	33.33	34.10	33.13	34.10	27300
2007-03-12	34.01	34.20	34.01	34.16	18700
2007-03-13	34.16	34.16	33.12	33.40	30000
2007-03-14	33.20	33.21	32.51	33.20	34200
2007-03-15	33.05	33.88	33.05	33.87	29100
2007-03-16	33.88	33.88	33.33	33.66	45800
2007-03-19	33.86	33.94	33.70	33.93	32800
2007-03-20	33.80	34.10	33.61	34.08	14600
2007-03-21	34.09	34.58	34.01	34.50	13300
2007-03-22	34.50	34.54	34.19	34.47	35200
2007-03-23	34.52	34.67	34.25	34.61	25300
2007-03-26	34.72	34.72	34.26	34.39	17800
2007-03-27	34.24	34.24	33.60	33.89	29300
2007-03-28	33.56	33.56	32.79	32.79	47900
2007-03-29	32.99	33.22	32.30	32.70	28400
2007-03-30	32.90	34.14	32.90	34.14	61000
2007-04-02	34.09	34.34	33.67	33.70	20600
2007-04-03	33.75	34.73	33.75	34.45	45200
2007-04-04	34.40	34.58	33.05	33.38	51700
2007-04-05	33.37	34.45	33.37	34.13	23600
2007-04-09	34.38	34.38	33.70	34.06	28900
2007-04-10	33.96	34.37	33.90	34.35	13000
2007-04-11	34.35	34.45	34.10	34.20	35500
2007-04-12	34.30	34.39	34.00	34.21	33500
2007-04-13	34.21	34.33	33.98	34.21	24300
2007-04-16	34.41	34.41	34.15	34.30	37000
2007-04-17	34.26	34.33	33.82	34.20	17100
2007-04-18	34.10	34.28	33.99	34.08	17600
2007-04-19	33.88	34.20	33.75	34.20	19000
2007-04-20	34.50	34.50	33.68	34.08	41600
2007-04-23	33.89	34.23	33.83	34.22	22800
2007-04-24	34.09	34.27	33.77	33.94	234900
2007-04-25	34.08	34.40	33.98	34.19	210300
2007-04-26	34.10	34.32	34.08	34.22	19700
2007-04-27	34.15	34.42	34.10	34.10	69600
2007-04-30	34.10	34.20	33.74	33.90	46900
2007-05-01	34.00	34.00	33.38	33.65	32100
2007-05-02	33.80	34.00	33.78	33.88	13100
2007-05-03	33.85	34.24	33.74	34.10	41300
2007-05-04	33.95	33.96	33.27	33.86	43300
2007-05-07	33.86	34.34	33.61	34.26	95400
2007-05-08	34.16	34.40	33.52	34.30	40000
2007-05-09	34.05	34.49	33.87	34.42	20000
2007-05-10	34.20	34.20	33.26	33.26	29700
2007-05-11	33.50	34.57	33.50	34.55	39900
2007-05-14	34.10	34.35	34.00	34.04	29400
2007-05-15	34.14	34.47	33.78	33.78	39900
2007-05-16	33.82	33.92	33.55	33.75	19200
2007-05-17	33.79	33.79	33.05	33.51	35500
2007-05-18	33.53	33.53	33.09	33.29	37300
2007-05-21	33.09	34.05	33.02	33.71	50200
2007-05-22	33.31	33.89	33.06	33.76	97000
2007-05-23	33.70	33.95	33.30	33.31	48300
2007-05-24	33.30	33.45	33.04	33.37	27600
2007-05-25	33.44	33.61	33.07	33.16	89400
2007-05-29	33.34	34.24	33.18	34.23	56000
2007-05-30	34.09	34.55	34.09	34.55	27700
2007-05-31	34.55	35.00	34.32	35.00	26700
2007-06-01	34.95	35.04	34.49	34.67	36500
2007-06-04	34.62	34.69	34.11	34.38	17500
2007-06-05	34.13	34.19	33.40	33.55	31000
2007-06-06	33.49	33.50	33.21	33.40	20200
2007-06-07	33.25	33.82	33.11	33.51	54800
2007-06-08	33.74	33.93	33.42	33.65	22400
2007-06-11	33.40	34.32	33.25	33.78	35300
2007-06-12	33.58	33.58	32.87	32.90	29400
2007-06-13	33.10	33.32	32.76	32.85	78300
2007-06-14	32.85	33.16	32.75	32.76	33000
2007-06-15	33.50	33.50	32.63	32.70	74600
2007-06-18	32.95	33.06	32.81	32.99	79800
2007-06-19	33.00	33.83	32.93	33.83	36300
2007-06-20	34.20	34.20	32.71	32.74	54400
2007-06-21	32.73	32.99	32.11	32.32	48000
2007-06-22	32.30	32.64	31.91	32.23	60500
2007-06-25	32.38	32.38	31.64	31.66	47100
2007-06-26	31.76	31.97	31.19	31.27	45200
2007-06-27	30.58	31.76	30.12	31.76	31800
2007-06-28	31.65	31.71	31.20	31.32	23900
2007-06-29	31.31	31.55	31.19	31.25	37100
2007-07-02	31.25	31.83	31.25	31.80	24800
2007-07-03	31.90	32.48	31.79	32.32	19900
2007-07-05	32.32	32.53	31.83	32.05	18100
2007-07-06	32.00	32.42	31.53	31.53	21200
2007-07-09	31.21	31.88	31.21	31.78	26600
2007-07-10	31.50	31.50	30.43	30.51	40900
2007-07-11	30.55	31.76	30.42	31.40	42200
2007-07-12	31.72	31.98	31.29	31.60	21500
2007-07-13	31.50	31.71	31.37	31.55	17600
2007-07-16	31.45	32.04	30.85	30.88	22900
2007-07-17	31.05	31.47	30.89	31.29	22800
2007-07-18	31.24	31.94	31.15	31.94	48500
2007-07-19	32.19	32.55	31.95	32.47	30200
2007-07-20	32.40	32.40	31.68	32.11	68200
2007-07-23	32.14	32.14	31.54	31.54	43500
2007-07-24	31.19	31.40	30.37	30.37	52900
2007-07-25	30.45	30.93	28.70	29.54	81800
2007-07-26	29.04	29.14	28.04	28.78	69100
2007-07-27	28.58	29.33	27.77	27.77	56900
2007-07-30	28.00	28.58	27.29	28.26	45100
2007-07-31	28.56	29.81	28.56	29.11	59900
2007-08-01	29.41	30.53	29.13	30.53	80000
2007-08-02	30.35	30.35	29.31	30.33	47500
2007-08-03	30.33	30.33	29.09	29.13	61700
2007-08-06	29.15	30.82	28.43	30.60	70800
2007-08-07	30.50	30.99	29.46	30.20	78000
2007-08-08	30.42	32.28	30.42	31.75	59300
2007-08-09	31.40	31.87	29.89	30.65	57900
2007-08-10	30.40	33.01	30.20	31.20	74300
2007-08-13	31.35	32.06	30.42	30.82	34500
2007-08-14	30.87	30.87	29.72	29.86	38200
2007-08-15	29.78	30.56	29.39	29.40	32400
2007-08-16	29.00	32.48	29.00	32.34	125300
2007-08-17	33.00	33.95	32.19	32.34	77400
2007-08-20	32.25	33.74	32.25	32.66	36000
2007-08-21	32.41	32.85	32.20	32.58	26800
2007-08-22	32.85	32.85	31.54	32.50	42200
2007-08-23	32.70	32.70	30.86	31.63	45500
2007-08-24	31.67	32.72	31.49	31.65	28900
2007-08-27	31.40	31.75	30.83	31.09	16300
2007-08-28	31.22	31.22	30.15	30.25	36100
2007-08-29	30.45	31.15	30.15	31.08	21600
2007-08-30	30.78	31.12	30.03	30.20	45200
2007-08-31	30.60	30.80	30.26	30.50	38600
2007-09-04	30.30	30.63	30.09	30.23	73700
2007-09-05	29.93	30.50	29.90	30.32	79100
2007-09-06	30.57	31.73	30.54	31.36	31700
2007-09-07	31.00	31.05	30.17	30.18	25300
2007-09-10	30.30	30.30	28.67	29.66	41100
2007-09-11	29.86	31.28	29.86	31.16	23800
2007-09-12	31.10	31.57	30.50	30.62	23700
2007-09-13	30.80	31.82	30.63	31.15	16200
2007-09-14	30.85	31.64	30.70	31.47	13300
2007-09-17	31.44	31.44	30.41	30.74	24400
2007-09-18	30.90	32.11	30.60	31.89	61800
2007-09-19	31.79	33.23	31.50	33.20	65300
2007-09-20	33.10	33.10	31.98	32.88	36400
2007-09-21	33.12	33.46	32.09	32.25	58500
2007-09-24	32.32	33.00	31.79	31.81	52700
2007-09-25	31.60	32.81	31.51	32.60	39900
2007-09-26	31.91	32.34	31.45	31.84	41900
2007-09-27	31.92	32.44	31.61	32.15	15400
2007-09-28	32.16	32.16	30.86	31.34	45000
2007-10-01	31.21	32.39	31.09	31.87	36900
2007-10-02	31.96	32.59	31.53	32.50	36600
2007-10-03	32.26	32.40	31.45	31.79	24800
2007-10-04	31.87	32.57	31.73	32.39	23300
2007-10-05	32.58	33.34	32.05	33.14	33000
2007-10-08	33.14	33.14	32.33	32.65	22400
2007-10-09	32.65	32.65	31.90	32.47	38700
2007-10-10	32.47	32.66	32.19	32.57	25500
2007-10-11	32.77	32.77	31.81	32.23	60800
2007-10-12	32.29	32.68	31.92	32.10	42300
2007-10-15	31.60	33.41	30.78	33.39	117200
2007-10-16	33.37	33.37	32.44	33.21	60700
2007-10-17	33.35	33.50	32.45	33.00	55800
2007-10-18	32.80	33.12	32.20	32.96	63600
2007-10-19	32.71	32.72	30.99	31.07	78300
2007-10-22	30.96	32.45	30.54	32.45	75100
2007-10-23	32.47	32.54	30.99	31.97	55800
2007-10-24	31.72	32.04	30.89	32.04	50500
2007-10-25	32.08	32.68	31.34	32.31	43600
2007-10-26	32.71	32.84	31.46	32.57	49500
2007-10-29	32.67	32.80	31.47	31.73	37900
2007-10-30	31.50	31.86	31.28	31.65	43900
2007-10-31	31.70	32.44	31.70	32.38	25100
2007-11-01	32.15	32.15	30.76	30.92	54500
2007-11-02	31.17	32.24	30.47	31.28	62600
2007-11-05	30.60	31.07	29.77	29.77	47500
2007-11-06	30.00	32.14	30.00	32.07	81700
2007-11-07	31.28	31.78	30.82	30.99	69420
2007-11-08	31.21	32.09	31.19	31.93	76800
2007-11-09	31.63	31.97	30.02	30.26	59800
2007-11-12	29.93	32.22	29.93	32.05	89100
2007-11-13	32.10	33.25	31.84	33.15	50200
2007-11-14	32.99	33.30	32.79	33.30	51800
2007-11-15	33.21	33.95	32.20	33.91	83300
2007-11-16	34.00	34.00	31.76	32.40	55900
2007-11-19	32.15	32.15	31.06	32.00	60100
2007-11-20	31.59	31.90	30.75	31.03	41000
2007-11-21	31.00	31.52	30.65	30.89	40300
2007-11-23	31.15	32.03	31.15	31.80	29900
2007-11-26	31.90	31.90	29.65	29.70	49700
2007-11-27	29.83	30.98	29.83	30.98	38350
2007-11-28	30.96	32.04	30.96	31.62	42950
2007-11-29	31.61	31.99	31.05	31.05	27718
2007-11-30	31.45	31.94	30.05	30.05	55600
2007-12-03	30.25	30.58	30.03	30.20	41600
2007-12-04	30.00	30.55	29.98	30.15	38100
2007-12-05	30.95	31.17	30.15	30.97	43500
2007-12-06	30.93	32.71	30.93	32.43	52000
2007-12-07	32.43	32.43	31.07	31.98	65500
2007-12-10	31.86	32.28	31.46	31.68	22300
2007-12-11	31.64	32.13	30.43	30.54	71000
2007-12-12	31.33	32.08	30.36	30.54	83765
2007-12-13	30.34	31.01	30.28	30.28	46925
2007-12-14	30.12	30.59	29.25	29.25	66200
2007-12-17	29.02	30.12	29.02	29.26	45200
2007-12-18	29.51	30.36	28.45	30.36	45900
2007-12-19	30.10	30.55	29.46	29.62	45500
2007-12-20	30.00	30.10	28.32	29.33	55700
2007-12-21	30.05	30.48	29.62	30.30	75700
2007-12-24	30.28	30.96	30.28	30.75	13100
2007-12-26	30.75	31.25	30.38	31.25	24800
2007-12-27	31.10	31.40	29.59	30.45	34700
2007-12-28	30.49	30.69	29.76	30.06	44800
2007-12-31	29.70	30.37	29.14	30.10	36000
2008-01-02	30.15	30.15	29.07	29.20	32600
2008-01-03	29.20	29.40	27.99	28.15	46500
2008-01-04	27.75	28.11	27.29	27.60	51000
2008-01-07	27.51	29.41	27.51	28.96	62930
2008-01-08	29.50	29.93	28.26	28.29	61100
2008-01-09	28.03	29.17	27.87	29.17	49100
2008-01-10	28.98	29.28	27.73	28.41	64000
2008-01-11	28.31	29.06	28.15	28.20	30000
2008-01-14	28.34	28.50	27.76	28.13	23300
2008-01-15	28.00	28.42	27.30	28.35	26400
2008-01-16	28.35	29.77	28.25	29.57	36289
2008-01-17	29.54	29.54	28.29	28.76	34600
2008-01-18	28.65	29.52	28.12	28.78	33400
2008-01-22	27.55	29.51	27.52	28.21	32900
2008-01-23	27.71	29.68	27.56	29.58	58000
2008-01-24	29.40	30.08	28.36	30.00	52800
2008-01-25	30.45	30.66	29.58	29.75	27600
2008-01-28	29.67	30.61	29.37	30.60	25900
2008-01-29	30.73	30.84	29.58	30.08	18400
2008-01-30	29.90	30.19	29.11	29.40	40600
2008-01-31	28.76	29.71	28.76	29.52	78100
2008-02-01	29.69	30.83	29.28	30.83	40800
2008-02-04	30.70	30.73	29.99	30.11	52909
2008-02-05	29.57	30.05	29.33	29.38	54900
2008-02-06	29.63	30.78	29.07	29.14	36000
2008-02-07	29.09	30.00	29.09	30.00	27400
2008-02-08	29.90	30.16	28.46	28.54	44100
2008-02-11	28.60	28.92	28.17	28.74	35900
2008-02-12	28.90	29.97	28.75	29.45	51500
2008-02-13	29.85	31.04	29.79	31.02	61706
2008-02-14	30.94	31.00	29.73	29.83	46500
2008-02-15	29.67	30.13	29.51	30.06	23700
2008-02-19	30.15	30.51	28.84	29.64	57100
2008-02-20	29.49	30.96	29.49	30.57	47700
2008-02-21	30.75	30.92	29.25	29.50	45900
2008-02-22	29.59	29.59	28.26	29.28	59500
2008-02-25	29.20	29.68	28.17	29.68	72500
2008-02-26	29.68	29.93	28.94	29.27	39800
2008-02-27	29.02	29.75	28.67	28.86	44375
2008-02-28	28.88	29.23	28.25	28.27	27393
2008-02-29	28.27	28.89	28.00	28.01	58225
2008-03-03	28.00	28.92	27.64	28.87	80600
2008-03-04	28.55	28.67	28.00	28.31	67000
2008-03-05	28.48	28.68	27.69	28.15	84600
2008-03-06	28.05	28.05	26.74	26.74	119300
2008-03-07	26.45	27.71	26.45	27.19	127400
2008-03-10	27.23	27.85	26.83	26.83	80500
2008-03-11	27.44	28.38	27.44	28.33	54600
2008-03-12	28.20	28.82	27.56	27.73	46100
2008-03-13	27.50	29.20	27.36	28.81	69200
2008-03-14	29.01	29.31	27.50	28.01	30300
2008-03-17	27.15	28.50	27.15	27.77	38300
2008-03-18	28.40	29.93	28.07	29.93	64000
2008-03-19	29.93	29.98	28.80	28.80	41200
2008-03-20	29.09	29.91	28.67	28.87	139354
2008-03-24	29.00	30.32	28.55	30.32	44300
2008-03-25	30.25	30.25	28.78	29.29	70800
2008-03-26	29.05	29.32	28.80	29.18	82600
2008-03-27	29.09	29.19	27.80	28.50	60803
2008-03-28	28.45	28.80	28.21	28.51	47200
2008-03-31	28.56	28.76	27.45	27.45	31700
2008-04-01	27.90	28.70	27.80	28.67	42028
2008-04-02	28.60	29.27	28.60	29.14	46200
2008-04-03	28.94	29.25	28.79	28.99	43700
2008-04-04	28.99	28.99	28.20	28.59	17100
2008-04-07	28.73	29.09	28.39	28.72	24300
2008-04-08	28.40	28.40	27.81	28.07	27600
2008-04-09	28.07	28.20	27.26	27.43	32700
2008-04-10	27.50	27.83	27.04	27.31	41900
2008-04-11	26.92	27.09	26.41	26.47	49400
2008-04-14	26.37	26.56	26.06	26.10	38530
2008-04-15	26.35	26.46	25.73	25.93	46800
2008-04-16	26.10	27.41	26.08	27.40	65804
2008-04-17	27.33	27.39	26.52	26.83	48100
2008-04-18	27.24	27.30	26.24	26.30	53038
2008-04-21	26.00	26.46	25.88	26.02	53035
2008-04-22	26.00	26.00	25.10	25.38	86601
2008-04-23	25.53	26.13	25.44	25.97	33074
2008-04-24	25.97	26.45	25.71	26.45	55500
2008-04-25	26.50	26.80	26.03	26.19	45200
2008-04-28	26.11	26.81	26.11	26.68	41731
2008-04-29	26.49	26.61	25.92	26.11	46685
2008-04-30	26.11	27.50	26.11	26.64	58059
2008-05-01	26.74	27.76	26.50	26.51	32708
2008-05-02	27.01	27.06	26.16	26.16	29178
2008-05-05	26.36	26.42	25.52	26.25	39703
2008-05-06	25.99	26.74	25.85	26.58	30794
2008-05-07	26.58	26.73	25.83	25.89	61069
2008-05-08	25.83	25.90	25.60	25.70	62340
2008-05-09	25.70	26.03	25.45	25.61	37788
2008-05-12	25.61	25.91	25.46	25.65	32180
2008-05-13	25.65	25.93	25.58	25.78	16347
2008-05-14	25.78	26.13	25.69	25.81	22008
2008-05-15	25.89	26.21	25.82	26.03	52156
2008-05-16	26.40	26.42	25.61	26.13	35661
2008-05-19	26.00	26.08	25.54	25.68	33620
2008-05-20	25.77	25.82	25.28	25.57	27510
2008-05-21	25.73	25.96	25.36	25.38	29375
2008-05-22	25.41	25.52	25.19	25.30	24461
2008-05-23	25.20	25.50	25.15	25.35	25381
2008-05-27	25.35	25.67	25.08	25.54	20771
2008-05-28	25.55	25.68	25.35	25.60	46810
2008-05-29	25.65	26.27	25.63	26.18	57458
2008-05-30	26.18	26.22	25.91	26.06	35462
2008-06-02	25.96	25.96	25.10	25.55	40892
2008-06-03	25.65	25.69	25.22	25.52	22223
2008-06-04	25.46	26.00	25.41	25.55	40586
2008-06-05	25.57	26.17	25.55	26.17	47747
2008-06-06	25.95	26.02	25.45	25.52	27007
2008-06-09	25.77	25.77	25.08	25.20	38200
2008-06-10	25.11	25.46	25.05	25.37	17341
2008-06-11	25.37	25.80	25.00	25.30	76879
2008-06-12	25.45	26.06	24.94	25.24	49901
2008-06-13	25.53	26.06	25.37	25.78	44180
2008-06-16	25.83	26.25	25.60	26.14	23543
2008-06-17	26.17	26.17	25.30	25.30	22948
2008-06-18	25.15	25.41	24.81	24.96	18444
2008-06-19	24.96	25.66	24.96	25.36	22690
2008-06-20	25.26	25.26	24.15	24.40	68296
2008-06-23	24.40	24.64	23.60	23.67	22117
2008-06-24	23.65	23.65	22.78	23.00	58101
2008-06-25	23.00	23.25	22.50	22.67	62083
2008-06-26	22.00	22.07	20.82	22.07	80705
2008-06-27	22.08	22.24	21.39	21.48	197195
2008-06-30	21.33	22.19	21.07	22.05	83475
2008-07-01	22.05	23.69	22.05	23.51	99365
2008-07-02	23.63	24.14	23.49	23.85	126120
2008-07-03	23.86	24.15	23.57	23.83	27160
2008-07-07	24.00	24.09	22.77	23.56	52648
2008-07-08	23.48	25.17	23.17	25.16	58054
2008-07-09	25.07	25.07	23.41	23.41	48448
2008-07-10	23.43	24.46	23.15	24.27	36050
2008-07-11	24.01	25.04	23.95	25.03	22753
2008-07-14	25.10	25.12	23.87	24.30	34730
2008-07-15	24.10	25.19	23.89	24.44	30211
2008-07-16	24.63	26.44	24.63	26.44	30025
2008-07-17	26.50	26.65	26.16	26.39	44231
2008-07-18	26.50	26.52	26.23	26.46	31410
2008-07-21	26.22	26.65	26.22	26.64	23961
2008-07-22	26.55	27.85	26.54	27.85	49304
2008-07-23	27.76	28.35	27.34	27.58	49200
2008-07-24	27.74	28.30	26.84	26.84	47210
2008-07-25	27.19	28.46	27.18	28.01	41330
2008-07-28	27.87	28.25	27.78	28.07	23164
2008-07-29	28.23	29.50	28.23	29.25	61861
2008-07-30	29.65	29.94	28.13	28.78	46666
2008-07-31	28.12	29.19	28.12	28.88	24688
2008-08-01	28.65	28.65	27.34	28.28	29191
2008-08-04	28.07	28.34	26.78	28.11	41372
2008-08-05	28.04	28.58	27.82	28.46	26071
2008-08-06	28.18	28.43	27.69	28.29	23642
2008-08-07	28.01	28.01	26.55	26.70	28885
2008-08-08	26.62	28.28	26.62	28.04	28100
2008-08-11	28.04	28.79	27.53	28.72	43890
2008-08-12	28.57	28.85	28.42	28.55	11947
2008-08-13	28.20	29.03	28.20	28.94	28600
2008-08-14	28.92	29.10	28.78	29.05	36655
2008-08-15	29.05	29.05	27.82	28.44	50170
2008-08-18	28.34	29.04	27.79	28.02	31376
2008-08-19	27.90	27.90	26.57	27.00	40662
2008-08-20	27.13	27.70	26.85	27.08	24397
2008-08-21	26.96	27.06	26.45	26.74	34772
2008-08-22	27.10	27.63	26.68	27.45	11606
2008-08-25	27.22	27.22	26.42	26.81	43303
2008-08-26	26.81	27.44	26.66	27.43	9377
2008-08-27	27.26	28.14	26.90	27.84	22799
2008-08-28	27.80	28.78	27.54	28.78	21896
2008-08-29	28.89	28.89	26.65	26.93	28080
2008-09-02	27.66	28.20	26.77	27.20	28220
2008-09-03	27.11	27.11	26.36	26.49	57750
2008-09-04	26.25	26.55	24.67	24.67	144340
2008-09-05	24.67	25.24	24.30	24.93	59705
2008-09-08	26.20	26.40	24.80	25.21	49834
2008-09-09	25.51	26.36	24.99	25.00	76450
2008-09-10	25.55	26.28	25.43	26.04	34904
2008-09-11	25.55	26.39	25.40	26.39	38773
2008-09-12	26.00	26.29	25.59	26.12	25947
2008-09-15	25.15	26.00	24.96	25.12	35695
2008-09-16	24.66	25.48	24.48	25.28	43646
2008-09-17	24.48	24.48	22.85	23.05	67147
2008-09-18	23.92	27.94	23.10	27.94	65118
2008-09-19	27.80	29.62	26.65	26.87	133258
2008-09-22	26.91	27.38	26.48	26.58	24964
2008-09-23	26.58	27.76	25.94	26.36	57055
2008-09-24	26.63	27.03	25.40	25.47	33702
2008-09-25	25.67	27.23	25.60	26.48	33964
2008-09-26	25.90	28.35	25.80	27.60	79784
2008-09-29	27.09	27.09	25.81	25.81	38302
2008-09-30	25.50	28.98	25.49	28.60	97186
2008-10-01	28.03	28.20	26.73	27.49	30507
2008-10-02	27.30	27.50	26.16	26.21	35095
2008-10-03	26.01	26.56	25.48	25.48	61058
2008-10-06	24.61	24.91	23.60	24.63	41941
2008-10-07	24.68	25.78	23.86	23.87	49965
2008-10-08	23.49	25.45	23.16	23.48	71342
2008-10-09	23.95	24.64	18.82	19.22	86461
2008-10-10	18.49	22.28	16.95	21.95	72722
2008-10-13	23.49	29.41	22.98	24.60	372566
2008-10-14	26.06	26.06	21.32	22.33	43647
2008-10-15	21.92	22.25	20.73	20.73	36118
2008-10-16	20.66	23.29	19.42	23.04	82752
2008-10-17	22.37	24.52	22.37	22.55	51430
2008-10-20	22.88	22.88	21.00	22.31	46139
2008-10-21	21.80	21.83	20.00	20.14	57235
2008-10-22	19.99	19.99	18.05	18.63	60419
2008-10-23	18.06	18.82	17.00	17.76	79852
2008-10-24	16.51	18.09	16.51	17.73	40817
2008-10-27	17.51	17.66	16.35	16.35	46015
2008-10-28	17.00	18.39	15.81	18.30	49715
2008-10-29	18.60	19.55	18.07	18.44	31733
2008-10-30	18.49	19.30	17.71	19.29	32031
2008-10-31	19.19	20.98	18.73	20.07	80125
2008-11-03	19.90	21.00	19.81	20.22	52726
2008-11-04	20.72	20.74	19.22	20.05	42282
2008-11-05	19.68	19.68	18.39	18.40	53487
2008-11-06	18.40	19.36	17.72	18.84	65179
2008-11-07	18.65	19.14	18.31	18.87	63786
2008-11-10	18.75	18.75	17.65	17.71	79199
2008-11-11	17.45	17.45	15.76	16.02	75572
2008-11-12	16.01	16.01	14.42	14.53	66861
2008-11-13	14.56	15.08	13.06	15.08	88418
2008-11-14	14.95	14.95	12.77	12.88	59065
2008-11-17	12.78	13.00	11.33	11.60	113234
2008-11-18	11.63	12.28	9.79	11.00	176401
2008-11-19	10.96	11.16	10.30	10.30	65275
2008-11-20	10.00	10.88	9.33	9.48	79586
2008-11-21	9.89	11.93	8.35	11.40	142607
2008-11-24	11.15	11.90	10.37	11.72	91920
2008-11-25	11.55	11.80	10.70	11.55	69596
2008-11-26	11.24	13.44	11.20	13.44	49520
2008-11-28	13.00	13.67	12.29	13.67	36481
2008-12-01	13.75	13.75	9.61	9.69	111645
2008-12-02	10.01	12.63	9.79	12.50	107429
2008-12-03	12.10	14.29	12.08	14.14	126881
2008-12-04	14.14	14.54	12.17	12.56	71817
2008-12-05	12.56	14.14	12.25	14.14	134954
2008-12-08	13.87	17.37	13.87	16.86	120387
2008-12-09	15.00	17.10	15.00	16.01	110990
2008-12-10	16.30	16.44	14.99	15.87	47471
2008-12-11	15.40	16.35	14.76	14.76	55225
2008-12-12	14.25	16.02	14.21	16.02	49871
2008-12-15	16.00	16.59	14.40	15.15	38656
2008-12-16	15.20	17.37	14.58	17.37	90739
2008-12-17	16.85	17.37	16.01	16.23	70757
2008-12-18	16.34	16.55	14.87	15.31	48617
2008-12-19	15.99	16.96	15.92	16.00	99758
2008-12-22	15.77	16.61	15.54	16.61	41488
2008-12-23	16.77	18.59	16.70	18.39	58722
2008-12-24	18.39	18.39	17.64	18.27	16718
2008-12-26	18.27	19.18	17.98	19.08	22616
2008-12-29	19.10	19.10	16.27	16.72	45966
2008-12-30	16.50	17.17	16.10	17.17	21493
2008-12-31	17.21	18.60	17.05	18.13	51221
2009-01-02	18.18	18.25	17.22	17.38	19262
2009-01-05	16.78	18.66	16.78	18.54	44229
2009-01-06	18.92	19.82	18.63	19.32	44316
2009-01-07	19.00	19.09	16.66	16.93	51985
2009-01-08	16.76	16.86	16.04	16.17	51996
2009-01-09	16.20	16.30	15.14	15.14	34843
2009-01-12	15.00	15.22	14.14	14.31	35598
2009-01-13	14.17	15.50	14.17	14.95	39161
2009-01-14	14.78	14.78	13.09	13.15	35039
2009-01-15	13.13	15.13	12.96	14.21	52349
2009-01-16	14.43	14.43	13.30	13.69	36914
2009-01-20	13.46	13.66	13.11	13.25	41134
2009-01-21	13.50	15.09	13.39	15.03	35643
2009-01-22	14.60	15.08	13.72	13.82	34147
2009-01-23	13.73	15.95	13.53	15.45	68363
2009-01-26	15.44	16.53	15.13	15.91	32929
2009-01-27	15.91	16.32	14.58	14.62	37408
2009-01-28	15.00	15.96	14.32	14.88	35676
2009-01-29	14.82	14.97	14.01	14.07	31798
2009-01-30	14.30	14.53	13.71	13.75	35986
2009-02-02	13.80	15.56	13.33	15.51	55121
2009-02-03	15.79	16.30	15.56	15.79	39850
2009-02-04	16.26	16.26	14.65	14.87	35278
2009-02-05	14.74	15.14	13.96	14.45	34289
2009-02-06	14.39	15.55	14.17	15.20	29539
2009-02-09	14.53	15.27	14.42	14.81	17187
2009-02-10	14.62	15.66	13.89	14.10	31853
2009-02-11	14.22	15.39	14.22	14.82	22110
2009-02-12	14.96	15.84	14.39	15.70	41533
2009-02-13	15.55	16.40	15.47	15.87	35870
2009-02-17	15.80	15.80	13.83	14.78	55849
2009-02-18	15.09	15.09	13.70	13.87	52060
2009-02-19	14.33	14.35	12.92	12.95	39603
2009-02-20	12.61	13.33	11.13	11.31	96794
2009-02-23	11.44	12.11	9.98	11.34	78239
2009-02-24	11.27	12.21	10.93	12.02	57741
2009-02-25	11.70	12.64	11.50	11.59	29079
2009-02-26	11.59	12.37	11.59	11.86	35372
2009-02-27	11.60	11.96	11.20	11.61	58853
2009-03-02	10.74	11.63	10.74	10.99	49526
2009-03-03	10.99	11.32	9.90	10.02	52427
2009-03-04	10.48	10.48	8.81	10.10	63686
2009-03-05	9.41	10.22	9.24	9.31	61542
2009-03-06	9.50	10.50	9.00	10.50	55540
2009-03-09	9.60	10.55	9.35	9.72	93262
2009-03-10	10.12	11.68	9.94	11.68	79655
2009-03-11	11.75	11.75	9.60	9.85	77578
2009-03-12	9.74	10.84	9.54	10.45	69986
2009-03-13	10.56	12.03	9.74	11.92	72629
2009-03-16	12.14	13.22	11.37	12.52	107804
2009-03-17	12.47	13.30	11.84	13.29	69382
2009-03-18	13.16	14.27	12.63	14.23	56917
2009-03-19	14.25	14.82	13.18	13.28	72634
2009-03-20	13.47	13.69	12.21	12.22	86887
2009-03-23	12.33	15.00	12.33	14.54	90127
2009-03-24	14.16	14.72	13.74	13.75	71500
2009-03-25	13.99	15.04	13.72	14.77	50300
2009-03-26	14.77	15.44	14.41	15.43	57915
2009-03-27	14.85	14.85	13.88	13.88	63124
2009-03-30	13.72	14.18	13.08	14.08	39901
2009-03-31	14.29	16.38	13.97	15.69	62016
2009-04-01	15.52	16.05	14.84	15.38	60539
2009-04-02	15.88	17.20	15.23	16.56	82070
2009-04-03	16.58	16.62	15.55	16.62	66235
2009-04-06	16.45	17.02	15.98	17.02	45113
2009-04-07	17.24	17.43	14.70	15.05	66171
2009-04-08	14.90	15.79	14.76	14.89	52230
2009-04-09	15.50	16.67	15.50	16.26	61016
2009-04-13	15.90	16.55	15.75	16.49	23113
2009-04-14	16.46	16.71	16.10	16.17	33491
2009-04-15	16.17	16.98	16.17	16.86	38969
2009-04-16	17.07	17.50	16.12	17.23	50361
2009-04-17	17.25	17.41	16.60	17.09	33418
2009-04-20	16.54	16.72	14.87	15.15	59227
2009-04-21	14.90	17.15	14.55	16.81	80585
2009-04-22	16.45	17.19	15.51	15.69	52601
2009-04-23	15.80	15.98	15.19	15.74	49285
2009-04-24	15.93	17.95	15.74	17.08	80616
2009-04-27	16.45	16.89	15.52	16.45	85842
2009-04-28	16.26	16.94	15.49	15.75	50871
2009-04-29	16.00	16.66	15.73	16.31	76937
2009-04-30	16.31	16.81	15.77	15.96	51540
2009-05-01	16.13	17.67	16.13	16.54	107403
2009-05-04	16.91	18.34	16.91	18.06	40549
2009-05-05	17.83	17.83	16.58	16.74	39072
2009-05-06	17.08	17.64	16.76	16.85	20517
2009-05-07	17.27	17.51	15.55	16.00	78399
2009-05-08	16.45	17.46	16.15	17.17	47889
2009-05-11	16.68	17.06	16.39	16.64	33198
2009-05-12	16.84	17.35	16.62	16.85	19080
2009-05-13	16.48	17.54	16.48	17.17	42873
2009-05-14	17.24	17.64	16.78	17.23	29530
2009-05-15	17.43	17.50	16.36	16.67	29365
2009-05-18	16.88	17.35	16.71	17.27	27447
2009-05-19	17.10	17.67	16.71	17.05	32097
2009-05-20	17.32	17.68	16.32	16.52	43214
2009-05-21	16.24	16.93	15.75	16.37	34724
2009-05-22	16.47	16.69	15.64	15.68	23600
2009-05-26	15.81	16.97	15.70	16.89	46847
2009-05-27	16.69	17.03	16.56	16.75	24796
2009-05-28	16.95	17.38	16.13	17.21	27114
2009-05-29	17.21	17.37	17.06	17.33	25792
2009-06-01	17.50	18.79	17.34	18.16	82836
2009-06-02	17.99	19.01	17.86	18.52	38990
2009-06-03	18.14	19.16	18.14	18.47	32507
2009-06-04	18.59	18.85	18.25	18.50	24807
2009-06-05	18.80	18.98	18.01	18.01	36993
2009-06-08	18.15	18.82	17.79	18.28	25290
2009-06-09	18.45	19.26	18.08	18.08	35733
2009-06-10	18.38	19.05	18.01	18.66	70837
2009-06-11	18.69	18.91	18.18	18.22	37987
2009-06-12	18.10	18.72	18.06	18.50	39658
2009-06-15	18.34	18.64	17.94	18.24	57862
2009-06-16	18.52	18.52	17.50	17.65	49569
2009-06-17	17.70	18.06	17.33	17.83	35333
2009-06-18	17.74	18.26	17.74	18.09	42193
2009-06-19	18.48	18.48	17.58	17.77	80609
2009-06-22	17.66	17.92	17.50	17.50	56900
2009-06-23	17.64	18.18	17.64	17.90	32975
2009-06-24	18.17	18.20	17.55	17.59	51246
2009-06-25	17.56	18.35	17.56	18.35	88392
2009-06-26	17.71	18.88	17.71	18.55	159249
2009-06-29	18.46	18.75	18.23	18.36	89327
2009-06-30	18.39	18.84	18.19	18.33	52968
2009-07-01	18.59	18.59	18.07	18.16	32739
2009-07-02	17.80	17.81	17.10	17.10	54716
2009-07-06	17.14	17.60	17.01	17.58	54353
2009-07-07	17.64	18.24	17.41	17.63	36300
2009-07-08	17.80	18.00	17.04	17.79	37563
2009-07-09	17.90	18.17	17.45	17.45	63511
2009-07-10	17.26	17.42	16.41	17.30	37150
2009-07-13	17.47	18.22	17.27	18.10	42089
2009-07-14	18.17	18.32	17.27	18.20	21461
2009-07-15	18.40	18.50	17.71	18.25	67544
2009-07-16	18.19	18.55	18.10	18.32	34805
2009-07-17	18.31	18.62	18.19	18.22	35200
2009-07-20	18.35	18.55	18.00	18.23	23252
2009-07-21	18.42	18.59	18.10	18.45	24294
2009-07-22	18.26	18.52	18.12	18.39	9497
2009-07-23	18.34	19.05	18.34	18.79	30457
2009-07-24	18.56	19.22	18.30	18.72	23666
2009-07-27	18.61	18.96	18.45	18.66	23212
2009-07-28	18.55	19.08	18.40	19.08	13119
2009-07-29	18.89	19.03	18.33	18.71	20026
2009-07-30	18.92	20.24	18.92	19.32	46928
2009-07-31	19.30	19.79	19.30	19.52	24039
2009-08-03	19.88	20.14	19.32	19.65	25440
2009-08-04	19.58	19.80	19.22	19.47	42260
2009-08-05	19.52	19.95	19.44	19.55	35975
2009-08-06	19.69	19.75	19.31	19.49	20976
2009-08-07	19.76	19.89	19.55	19.57	66757
2009-08-10	19.71	19.77	19.50	19.57	53127
2009-08-11	19.64	19.69	19.06	19.49	44389
2009-08-12	19.35	20.10	19.35	19.68	69810
2009-08-13	19.89	20.00	19.56	19.62	73047
2009-08-14	19.67	19.86	19.34	19.82	30674
2009-08-17	19.60	19.60	19.30	19.34	26066
2009-08-18	19.57	19.66	19.30	19.39	33581
2009-08-19	19.20	19.83	19.12	19.59	22938
2009-08-20	19.60	19.87	19.51	19.68	30406
2009-08-21	19.99	20.86	19.89	20.66	43702
2009-08-24	20.80	20.80	20.01	20.10	28636
2009-08-25	20.12	20.82	20.10	20.30	33546
2009-08-26	20.21	20.64	20.05	20.52	21325
2009-08-27	20.41	20.96	20.19	20.81	15663
2009-08-28	20.93	21.04	20.40	20.87	33649
2009-08-31	21.05	21.05	20.48	20.81	41340
2009-09-01	20.71	21.18	19.62	19.95	66408
2009-09-02	20.01	20.60	19.66	19.89	27968
2009-09-03	20.08	20.09	19.60	19.94	20095
2009-09-04	19.08	20.20	19.07	20.04	30170
2009-09-08	20.34	21.04	20.23	20.82	28083
2009-09-09	20.94	21.17	20.51	20.94	33376
2009-09-10	20.97	21.49	20.69	21.33	46519
2009-09-11	21.33	21.91	21.23	21.35	20710
2009-09-14	21.05	22.37	21.05	22.26	25654
2009-09-15	22.33	23.17	21.67	22.73	54664
2009-09-16	22.99	24.19	22.73	23.76	42353
2009-09-17	23.81	25.00	23.75	24.14	56731
2009-09-18	24.29	24.50	24.02	24.02	56401
2009-09-21	24.01	24.20	24.00	24.15	38024
2009-09-22	24.46	24.89	24.10	24.61	48448
2009-09-23	24.60	24.77	24.16	24.16	28190
2009-09-24	24.20	24.41	23.85	24.17	49577
2009-09-25	24.16	24.42	23.85	24.24	60068
2009-09-28	23.95	24.68	22.69	24.08	41291
2009-09-29	24.39	24.39	22.86	23.61	52265
2009-09-30	23.57	23.59	22.85	22.93	48603
2009-10-01	22.73	22.73	21.38	21.48	75114
2009-10-02	21.12	21.63	20.99	21.01	53765
2009-10-05	21.10	21.88	21.10	21.61	32284
2009-10-06	22.20	22.84	21.83	22.33	37805
2009-10-07	22.08	22.68	22.08	22.39	37179
2009-10-08	23.00	23.78	22.70	23.33	31577
2009-10-09	22.52	23.22	22.52	22.90	15378
2009-10-12	23.20	23.49	22.06	22.24	16434
2009-10-13	22.16	22.35	21.66	21.86	37579
2009-10-14	22.34	22.42	22.00	22.10	15623
2009-10-15	22.00	22.75	21.97	22.33	27314
2009-10-16	22.17	22.74	22.17	22.48	36623
2009-10-19	22.79	23.64	22.72	23.46	29697
2009-10-20	23.48	23.48	22.45	22.52	29613
2009-10-21	22.55	23.77	22.55	23.07	33069
2009-10-22	23.09	23.23	22.50	23.12	32075
2009-10-23	23.31	23.41	22.60	22.80	51115
2009-10-26	22.89	23.04	22.64	22.82	21187
2009-10-27	22.41	23.18	22.40	22.76	20455
2009-10-28	22.67	23.03	22.20	22.33	23464
2009-10-29	22.48	23.19	22.40	23.17	24741
2009-10-30	22.98	23.36	22.80	23.33	54537
2009-11-02	23.41	23.44	22.88	23.43	47283
2009-11-03	23.35	23.93	23.19	23.89	34773
2009-11-04	23.96	23.96	22.75	22.82	43475
2009-11-05	23.24	23.73	23.02	23.59	38502
2009-11-06	23.39	23.77	22.91	23.69	24844
2009-11-09	23.99	23.99	23.54	23.79	23837
2009-11-10	23.84	23.84	23.42	23.77	19095
2009-11-11	23.90	24.23	23.50	24.09	26893
2009-11-12	23.90	24.09	23.27	23.28	23410
2009-11-13	23.50	24.09	23.33	24.02	24997
2009-11-16	24.14	24.50	24.07	24.39	26406
2009-11-17	24.17	24.39	23.55	23.64	37415
2009-11-18	23.77	24.15	23.72	24.15	22326
2009-11-19	23.95	23.95	23.37	23.51	29176
2009-11-20	23.40	23.97	23.40	23.91	25158
2009-11-23	24.09	24.64	23.68	23.98	25796
2009-11-24	24.02	24.56	23.95	24.56	19375
2009-11-25	24.70	24.71	24.40	24.49	13437
2009-11-27	23.93	24.48	23.65	23.95	20570
2009-11-30	23.77	24.70	23.66	24.63	27636
2009-12-01	24.86	24.86	24.34	24.34	36728
2009-12-02	24.02	24.44	23.81	23.94	49666
2009-12-03	24.00	24.40	23.50	23.56	27781
2009-12-04	23.93	24.30	23.72	24.00	28589
2009-12-07	24.00	24.36	24.00	24.28	15890
2009-12-08	24.02	24.48	24.02	24.16	35161
2009-12-09	24.12	25.56	24.00	24.79	66980
2009-12-10	24.55	24.92	24.25	24.37	26262
2009-12-11	24.57	24.94	24.39	24.64	20646
2009-12-14	24.95	24.95	24.71	24.94	21661
2009-12-15	24.77	25.35	24.77	24.77	36560
2009-12-16	25.05	25.24	24.75	24.77	47862
2009-12-17	24.40	24.54	23.50	23.87	60078
2009-12-18	24.17	24.28	23.64	23.89	86446
2009-12-21	23.94	24.32	23.50	23.69	30241
2009-12-22	23.82	24.28	23.56	23.66	21751
2009-12-23	23.70	23.90	23.51	23.61	40359
2009-12-24	23.82	23.82	23.56	23.71	11917
2009-12-28	23.75	23.80	23.30	23.59	18449
2009-12-29	23.79	23.79	23.27	23.39	18507
2009-12-30	23.31	23.52	22.87	23.49	159480
2009-12-31	23.56	23.59	22.76	23.29	35321
2010-01-04	23.53	23.96	23.53	23.73	16156
2010-01-05	23.79	24.03	23.57	23.57	19483
2010-01-06	23.50	23.50	23.15	23.26	17208
2010-01-07	23.16	23.60	23.07	23.36	17952
2010-01-08	23.37	23.37	23.01	23.13	15502
2010-01-11	23.18	23.43	23.06	23.14	19261
2010-01-12	23.01	23.27	23.00	23.19	14348
2010-01-13	23.16	23.59	23.00	23.50	17955
2010-01-14	23.47	23.68	23.42	23.51	8658
2010-01-15	23.63	23.63	23.01	23.16	35744
2010-01-19	23.17	23.83	23.17	23.74	22392
2010-01-20	23.58	23.83	23.41	23.58	31209
2010-01-21	23.62	23.62	23.06	23.25	50984
2010-01-22	23.29	23.44	22.88	22.95	23117
2010-01-25	23.09	23.26	22.98	23.06	9550
2010-01-26	23.03	23.07	21.53	21.55	45197
2010-01-27	21.36	21.41	19.29	20.09	95276
2010-01-28	20.20	20.36	19.53	19.56	38661
2010-01-29	19.71	19.99	19.59	19.59	38876
2010-02-01	19.66	20.38	19.60	20.33	34499
2010-02-02	20.25	21.55	20.25	21.30	57451
2010-02-03	21.18	21.18	20.07	20.20	48363
2010-02-04	20.07	20.21	19.53	19.65	139150
2010-02-05	19.77	20.20	19.71	20.13	29916
2010-02-08	20.17	20.33	19.75	19.87	21695
2010-02-09	20.04	20.17	19.77	19.88	18742
2010-02-10	19.93	20.07	19.52	20.04	11171
2010-02-11	20.19	20.53	20.00	20.52	16231
2010-02-12	20.29	21.00	20.29	21.00	20418
2010-02-16	21.22	21.58	21.01	21.14	17143
2010-02-17	21.27	22.43	21.21	22.27	38618
2010-02-18	22.17	22.32	21.79	21.90	32566
2010-02-19	21.92	22.03	21.51	21.93	21824
2010-02-22	22.01	22.14	21.70	21.93	38172
2010-02-23	21.83	22.15	21.50	21.51	51275
2010-02-24	21.66	21.75	21.37	21.71	47425
2010-02-25	21.43	21.91	21.40	21.80	19654
2010-02-26	21.76	22.32	21.45	22.06	36420
2010-03-01	22.17	22.88	22.08	22.73	31950
2010-03-02	22.85	22.85	21.81	21.90	57422
2010-03-03	22.06	22.06	21.25	21.27	57782
2010-03-04	21.42	21.81	21.22	21.64	30680
2010-03-05	21.82	22.36	21.35	22.31	35890
2010-03-08	22.37	22.91	22.21	22.67	35307
2010-03-09	22.68	22.90	22.57	22.61	35161
2010-03-10	22.60	22.69	22.09	22.40	39567
2010-03-11	22.39	22.51	22.28	22.30	30577
2010-03-12	22.50	22.63	22.26	22.46	29156
2010-03-15	22.53	22.70	22.45	22.49	75353
2010-03-16	22.67	22.69	22.50	22.64	36123
2010-03-17	22.67	23.25	22.50	22.90	91426
2010-03-18	22.96	23.27	22.71	23.18	35087
2010-03-19	23.27	23.65	23.00	23.33	75002
2010-03-22	23.16	23.46	23.09	23.46	45215
2010-03-23	23.49	24.00	23.48	23.99	80708
2010-03-24	24.00	24.65	24.00	24.36	83677
2010-03-25	24.59	24.79	24.42	24.42	58892
2010-03-26	24.60	24.79	24.47	24.67	38563
2010-03-29	24.15	24.26	23.02	23.46	72499
2010-03-30	23.56	23.60	23.17	23.49	29397
2010-03-31	23.40	23.59	22.85	22.86	68416
2010-04-01	23.08	23.44	23.08	23.43	48765
2010-04-05	23.44	23.99	23.38	23.83	40622
2010-04-06	23.75	24.60	23.75	24.54	36760
2010-04-07	24.31	24.80	24.20	24.66	36545
2010-04-08	24.45	24.88	24.30	24.60	31379
2010-04-09	24.01	24.78	24.00	24.35	12003
2010-04-12	24.36	24.69	24.28	24.66	32149
2010-04-13	23.50	24.22	22.87	23.68	452206
2010-04-14	23.48	23.93	23.03	23.46	135913
2010-04-15	23.47	23.84	23.40	23.46	61771
2010-04-16	23.46	23.49	23.02	23.03	93998
2010-04-19	23.05	23.30	22.80	22.87	51242
2010-04-20	23.04	23.33	22.83	22.95	208220
2010-04-21	22.98	23.56	22.98	23.50	66947
2010-04-22	23.38	24.56	23.37	24.48	99159
2010-04-23	24.64	24.90	24.48	24.88	78616
2010-04-26	24.93	24.95	24.45	24.89	35784
2010-04-27	24.29	24.93	24.29	24.56	34542
2010-04-28	24.64	24.77	24.29	24.59	36161
2010-04-29	24.71	25.20	24.70	25.10	100648
2010-04-30	25.66	26.81	25.30	25.63	249245
2010-05-03	25.97	26.82	25.81	26.80	76184
2010-05-04	26.51	26.67	25.50	25.60	75298
2010-05-05	25.60	25.60	24.79	24.96	87475
2010-05-06	24.88	28.15	19.91	23.86	194554
2010-05-07	23.89	24.50	22.40	24.00	142355
2010-05-10	25.24	25.95	24.65	25.39	82743
2010-05-11	25.14	26.40	24.97	25.51	47931
2010-05-12	26.08	27.15	26.08	26.59	90457
2010-05-13	26.53	26.66	26.04	26.05	38602
2010-05-14	25.91	25.92	24.90	25.31	56626
2010-05-17	25.60	25.91	24.25	24.86	65802
2010-05-18	25.32	25.32	23.68	23.95	75109
2010-05-19	23.92	24.28	23.02	23.39	78145
2010-05-20	22.90	23.00	21.73	21.73	101486
2010-05-21	21.71	22.96	21.38	22.81	151626
2010-05-24	22.72	23.17	22.51	22.61	40965
2010-05-25	22.03	22.89	21.79	22.85	74258
2010-05-26	22.98	23.83	22.90	22.98	43802
2010-05-27	23.49	24.28	23.39	24.14	124985
2010-05-28	24.15	24.15	23.29	23.81	53757
2010-06-01	23.56	24.30	23.52	23.63	72714
2010-06-02	23.87	24.28	23.80	24.28	54346
2010-06-03	24.06	24.67	23.73	24.41	71914
2010-06-04	23.75	24.11	23.01	23.07	64664
2010-06-07	23.15	23.61	22.96	23.26	52318
2010-06-08	23.47	23.65	22.87	23.49	48329
2010-06-09	23.52	24.32	23.37	24.07	71609
2010-06-10	24.44	24.93	24.07	24.92	60545
2010-06-11	24.64	25.41	24.39	25.13	73475
2010-06-14	25.22	25.27	24.12	24.38	79961
2010-06-15	24.68	25.08	24.25	24.89	136128
2010-06-16	24.80	25.47	24.56	25.35	85092
2010-06-17	25.53	25.63	24.98	25.50	47317
2010-06-18	25.68	25.68	24.86	25.10	128019
2010-06-21	25.28	25.50	24.60	24.74	75162
2010-06-22	24.85	25.27	24.52	24.57	69715
2010-06-23	24.51	25.10	24.51	24.68	57607
2010-06-24	24.62	24.62	23.59	23.59	110292
2010-06-25	23.76	24.81	23.56	24.81	215046
2010-06-28	24.44	24.44	23.67	23.85	63074
2010-06-29	23.63	23.63	22.76	23.04	61077
2010-06-30	23.10	23.56	22.88	23.32	98502
2010-07-01	23.30	23.30	22.25	22.64	60195
2010-07-02	22.86	22.86	21.82	22.26	62790
2010-07-06	22.50	22.70	21.50	21.52	105782
2010-07-07	21.76	22.55	21.70	22.54	50612
2010-07-08	22.70	22.83	22.27	22.73	98235
2010-07-09	22.65	23.18	22.65	23.14	73525
2010-07-12	23.14	23.59	23.00	23.29	46261
2010-07-13	23.60	24.37	23.34	24.13	77258
2010-07-14	24.12	24.35	23.68	24.11	92654
2010-07-15	24.08	24.17	22.90	23.17	75501
2010-07-16	23.01	23.12	22.45	22.67	42717
2010-07-19	22.70	22.98	21.71	21.83	190011
2010-07-20	21.64	22.90	21.40	22.89	71099
2010-07-21	23.10	23.10	22.16	22.24	48834
2010-07-22	22.60	23.03	22.50	22.87	51214
2010-07-23	22.68	23.19	22.22	23.17	54021
2010-07-26	23.25	23.70	23.17	23.60	73666
2010-07-27	23.79	24.08	23.32	23.37	47306
2010-07-28	23.34	23.34	22.61	22.89	60857
2010-07-29	23.04	23.29	22.87	22.91	41189
2010-07-30	22.61	23.38	22.61	23.10	76759
2010-08-02	23.50	23.86	22.94	23.72	77171
2010-08-03	23.69	24.00	23.34	23.87	47854
2010-08-04	23.90	24.25	23.71	24.25	59292
2010-08-05	23.82	24.31	23.54	23.54	81720
2010-08-06	23.28	23.72	22.94	23.68	88138
2010-08-09	23.78	24.01	23.25	23.93	57076
2010-08-10	23.83	24.15	23.41	23.77	44874
2010-08-11	23.60	23.66	23.05	23.29	94401
2010-08-12	23.00	23.61	23.00	23.44	93191
2010-08-13	23.43	23.50	23.04	23.22	45504
2010-08-16	23.30	23.41	23.06	23.39	46396
2010-08-17	23.58	24.10	23.36	24.02	64528
2010-08-18	23.96	24.15	23.72	24.13	60933
2010-08-19	23.94	23.96	23.21	23.24	59539
2010-08-20	23.20	23.90	23.17	23.70	63276
2010-08-23	23.81	23.88	23.25	23.33	54809
2010-08-24	23.25	23.85	23.08	23.64	43572
2010-08-25	23.50	24.15	23.45	24.10	50011
2010-08-26	24.15	24.15	23.42	23.51	41516
2010-08-27	23.65	24.08	23.30	24.04	57881
2010-08-30	23.92	23.92	23.45	23.50	31561
2010-08-31	23.55	23.81	23.45	23.75	36075
2010-09-01	24.01	24.37	23.99	24.31	61774
2010-09-02	24.38	24.38	24.07	24.12	34445
2010-09-03	24.35	24.45	24.12	24.41	25473
2010-09-07	24.18	24.42	24.13	24.32	43730
2010-09-08	24.37	24.70	24.19	24.56	43247
2010-09-09	24.84	24.85	24.30	24.52	45677
2010-09-10	24.53	24.89	24.29	24.67	45104
2010-09-13	24.83	25.44	24.70	25.08	54765
2010-09-14	25.09	25.82	25.09	25.56	57991
2010-09-15	25.50	25.99	25.45	25.93	68955
2010-09-16	25.86	25.99	25.45	25.78	52933
2010-09-17	25.92	25.99	25.21	25.65	74444
2010-09-20	25.85	26.79	25.72	26.50	86946
2010-09-21	26.61	26.70	26.11	26.33	34208
2010-09-22	26.31	26.42	26.06	26.37	52962
2010-09-23	26.32	26.55	25.50	25.77	68859
2010-09-24	26.00	26.74	25.88	26.74	39748
2010-09-27	26.89	26.89	25.89	26.25	76399
2010-09-28	25.90	26.00	25.02	25.48	45917
2010-09-29	25.33	25.33	25.00	25.00	109007
2010-09-30	25.09	25.28	24.50	25.25	117376
2010-10-01	25.15	25.15	24.59	24.79	36254
2010-10-04	24.83	25.21	24.82	25.05	31036
2010-10-05	25.21	25.50	24.80	25.47	54208
2010-10-06	25.52	25.52	25.12	25.27	72040
2010-10-07	25.52	25.52	25.20	25.35	73307
2010-10-08	25.34	25.39	24.95	25.26	44887
2010-10-11	25.20	25.94	25.20	25.43	44749
2010-10-12	25.36	25.56	25.21	25.27	31008
2010-10-13	25.45	25.79	25.31	25.54	71125
2010-10-14	25.62	25.80	25.05	25.59	71691
2010-10-15	25.68	25.77	25.20	25.35	58723
2010-10-18	25.46	26.10	25.43	26.10	45612
2010-10-19	25.70	26.24	25.55	25.68	47948
2010-10-20	25.84	26.58	25.84	26.35	35739
2010-10-21	26.35	26.52	25.86	26.22	41375
2010-10-22	26.26	26.45	25.70	26.04	31370
2010-10-25	26.16	26.29	25.78	25.81	28570
2010-10-26	25.69	26.02	25.61	25.79	19957
2010-10-27	25.60	25.76	25.30	25.56	31813
2010-10-28	25.82	26.00	25.21	25.34	39008
2010-10-29	25.34	25.95	25.23	25.50	46639
2010-11-01	25.49	26.18	25.47	25.85	56197
2010-11-02	26.18	26.76	26.04	26.75	60762
2010-11-03	26.75	27.29	26.56	27.24	43362
2010-11-04	27.47	28.22	27.32	28.10	105774
2010-11-05	28.11	28.40	27.99	28.15	47261
2010-11-08	28.00	28.00	27.03	27.17	41413
2010-11-09	27.20	27.30	26.04	26.17	65796
2010-11-10	26.28	28.00	26.23	27.95	84902
2010-11-11	27.57	27.78	27.12	27.20	21533
2010-11-12	26.91	27.49	26.81	27.26	22431
2010-11-15	27.50	28.00	27.25	27.30	41230
2010-11-16	27.30	27.30	26.70	26.88	71804
2010-11-17	26.90	27.12	26.66	27.06	26633
2010-11-18	27.43	27.59	27.14	27.35	45701
2010-11-19	27.35	28.28	27.15	27.82	58271
2010-11-22	27.62	28.11	27.37	27.90	31518
2010-11-23	27.67	28.29	27.62	28.26	34025
2010-11-24	28.37	28.49	28.15	28.49	30433
2010-11-26	28.32	28.71	27.62	28.54	14649
2010-11-29	28.50	28.58	27.76	28.42	52464
2010-11-30	28.05	28.18	27.38	27.95	59201
2010-12-01	28.25	28.25	27.23	28.14	68187
2010-12-02	28.08	28.23	27.80	28.09	34726
2010-12-03	27.95	28.23	27.90	28.07	17098
2010-12-06	27.78	29.25	27.75	28.63	66879
2010-12-07	28.99	28.99	28.23	28.36	44806
2010-12-08	28.55	28.64	27.90	28.09	44171
2010-12-09	28.37	28.37	27.71	27.73	42605
2010-12-10	27.84	27.97	27.55	27.96	31540
2010-12-13	28.02	28.25	27.70	27.71	53668
2010-12-14	27.90	27.90	27.40	27.46	69931
2010-12-15	27.47	27.65	26.05	26.42	223569
2010-12-16	26.21	26.38	25.86	26.26	111307
2010-12-17	26.34	26.34	25.86	26.12	158734
2010-12-20	26.03	26.25	25.95	26.16	86418
2010-12-21	26.20	26.45	26.02	26.09	88092
2010-12-22	26.21	26.40	26.15	26.32	59531
2010-12-23	26.39	26.71	26.23	26.48	25056
2010-12-27	26.44	26.98	26.20	26.89	27196
2010-12-28	26.97	27.25	26.90	27.05	19923
2010-12-29	27.21	27.22	26.82	26.90	22229
2010-12-30	26.96	27.25	26.92	26.92	37509
2010-12-31	26.90	27.05	26.00	26.19	134129
2011-01-03	26.34	26.34	25.90	26.07	131388
2011-01-04	26.12	26.23	23.81	24.26	481867
2011-01-05	24.11	24.21	22.71	23.10	349862
2011-01-06	22.95	22.99	21.55	22.06	317660
2011-01-07	22.46	23.49	22.34	23.30	252667
2011-01-10	23.31	23.92	23.05	23.54	118295
2011-01-11	23.68	23.80	23.50	23.64	116837
2011-01-12	23.84	23.99	23.40	23.67	96167
2011-01-13	23.95	23.95	23.22	23.29	137895
2011-01-14	23.35	24.38	23.25	24.05	118272
2011-01-18	24.06	24.21	23.55	23.81	90421
2011-01-19	23.56	23.70	23.23	23.61	95795
2011-01-20	23.45	23.87	23.33	23.44	34405
2011-01-21	23.57	23.72	23.31	23.54	35962
2011-01-24	23.66	24.26	23.47	23.84	74255
2011-01-25	23.61	24.15	23.61	24.06	33794
2011-01-26	24.17	24.69	24.01	24.14	52702
2011-01-27	24.23	24.42	24.10	24.17	33644
2011-01-28	24.35	24.45	23.33	23.50	103028
2011-01-31	23.63	23.64	23.21	23.25	85039
2011-02-01	23.35	24.01	23.01	23.55	129710
2011-02-02	23.46	23.61	22.75	22.85	118288
2011-02-03	22.76	23.10	22.76	22.97	105463
2011-02-04	22.92	23.04	22.79	23.03	98222
2011-02-07	23.01	23.47	22.99	23.07	115717
2011-02-08	23.04	23.28	23.03	23.17	54409
2011-02-09	23.15	23.28	22.95	22.98	72579
2011-02-10	22.93	23.17	22.90	22.98	81453
2011-02-11	22.91	23.15	22.73	22.75	125733
2011-02-14	22.75	23.17	22.65	23.00	77607
2011-02-15	22.97	23.15	22.75	22.93	54310
2011-02-16	23.02	23.75	22.71	23.63	192333
2011-02-17	24.01	25.80	24.01	25.51	642868
2011-02-18	25.60	25.75	25.22	25.67	140397
2011-02-22	25.50	25.70	25.25	25.70	170079
2011-02-23	25.64	25.70	24.69	24.78	133931
2011-02-24	24.80	25.00	24.00	24.34	124197
2011-02-25	24.54	25.27	24.54	25.21	60942
2011-02-28	25.37	25.70	25.03	25.53	95136
2011-03-01	25.70	25.70	24.69	24.74	70139
2011-03-02	24.81	25.15	23.84	24.29	136223
2011-03-03	24.51	24.74	24.41	24.60	59951
2011-03-04	24.68	24.68	24.01	24.30	58390
2011-03-07	24.69	24.69	23.80	23.99	98161
2011-03-08	23.94	24.50	23.77	24.38	102232
2011-03-09	24.38	24.38	23.93	24.05	63201
2011-03-10	23.91	23.98	23.42	23.64	68123
2011-03-11	23.55	23.82	23.25	23.61	51316
2011-03-14	23.46	23.57	22.97	23.27	107382
2011-03-15	22.69	23.86	22.69	23.49	71200
2011-03-16	23.47	23.68	22.88	23.00	112332
2011-03-17	23.00	23.01	22.53	22.56	90807
2011-03-18	22.66	22.98	22.55	22.67	106933
2011-03-21	22.86	23.00	22.70	23.00	85819
2011-03-22	23.00	23.01	22.84	22.97	54134
2011-03-23	22.94	23.00	22.80	22.98	93871
2011-03-24	23.00	23.00	22.78	22.84	48156
2011-03-25	22.84	23.00	22.64	22.68	79817
2011-03-28	22.88	22.90	22.52	22.65	97948
2011-03-29	22.12	22.59	22.01	22.34	82832
2011-03-30	22.45	22.48	21.93	22.12	66929
2011-03-31	22.08	22.71	21.95	22.45	119859
2011-04-01	22.49	22.78	22.07	22.59	72795
2011-04-04	22.58	22.68	22.37	22.55	35669
2011-04-05	22.56	22.68	22.24	22.58	38936
2011-04-06	22.64	22.74	22.40	22.44	21630
2011-04-07	22.40	22.62	22.01	22.03	58110
2011-04-08	22.16	22.41	21.89	22.04	48051
2011-04-11	22.00	22.75	22.00	22.70	94178
2011-04-12	22.86	22.72	22.44	22.48	34862
2011-04-13	22.52	22.67	22.27	22.52	53099
2011-04-14	22.35	23.50	22.38	23.39	151997
2011-04-15	23.27	23.62	23.16	23.32	105548
2011-04-18	22.92	23.03	22.76	22.97	43724
2011-04-19	23.08	23.31	22.97	23.28	24096
2011-04-20	23.46	23.70	23.22	23.39	74313
2011-04-21	23.52	23.56	23.18	23.31	28134
2011-04-25	23.24	23.35	22.88	23.12	32674
2011-04-26	23.21	23.59	23.13	23.15	52111
2011-04-27	23.12	23.46	23.12	23.43	25047
2011-04-28	23.36	23.60	23.19	23.46	27160
2011-04-29	23.47	23.56	23.34	23.39	19378
2011-05-02	23.51	23.51	22.55	22.78	97140
2011-05-03	22.68	22.82	22.35	22.56	68103
2011-05-04	22.54	22.66	22.40	22.57	61754
2011-05-05	22.49	23.43	22.49	23.13	58094
2011-05-06	23.22	23.29	23.04	23.09	26057
2011-05-09	23.12	23.59	23.12	23.55	39693
2011-05-10	23.60	24.11	23.60	24.03	83164
2011-05-11	24.04	24.07	23.47	23.58	48160
2011-05-12	23.45	23.81	23.45	23.70	30453
2011-05-13	23.72	23.84	22.92	23.07	42531
2011-05-16	23.00	23.34	22.96	23.13	41894
2011-05-17	23.09	23.45	22.95	23.23	54201
2011-05-18	23.31	23.31	22.96	23.04	27839
2011-05-19	23.09	23.09	22.35	22.51	204535
2011-05-20	22.48	22.90	22.38	22.52	44276
2011-05-23	22.25	22.52	22.22	22.40	28332
2011-05-24	22.38	22.68	22.05	22.12	49522
2011-05-25	22.10	22.82	22.01	22.76	67780
2011-05-26	22.76	23.35	22.13	22.86	74868
2011-05-27	22.91	23.00	22.13	22.48	63362
2011-05-31	22.62	22.78	22.29	22.75	54640
2011-06-01	22.64	22.64	21.00	21.29	179181
2011-06-02	21.50	21.87	20.81	21.01	185305
2011-06-03	20.97	21.38	20.61	21.03	80658
2011-06-06	20.99	21.23	20.77	20.89	68922
2011-06-07	21.05	21.63	20.95	21.36	41288
2011-06-08	21.25	21.36	21.11	21.18	43197
2011-06-09	21.22	21.44	20.90	21.26	56361
2011-06-10	21.13	21.13	20.65	20.80	83929
2011-06-13	20.86	21.08	20.68	20.72	42536
2011-06-14	20.93	21.53	20.85	21.49	65875
2011-06-15	21.38	21.76	21.07	21.37	52424
2011-06-16	21.43	22.08	21.37	21.75	64323
2011-06-17	21.91	22.17	21.75	21.75	110659
2011-06-20	21.79	22.58	21.79	22.03	44031
2011-06-21	22.13	22.52	22.12	22.41	47697
2011-06-22	22.41	22.83	22.27	22.65	55363
2011-06-23	22.42	22.84	22.32	22.66	27423
2011-06-24	22.64	22.86	22.46	22.57	164871
2011-06-27	22.62	23.11	22.62	23.05	53004
2011-06-28	22.78	22.78	22.25	22.40	107032
2011-06-29	22.53	22.63	22.17	22.36	32835
2011-06-30	22.34	22.47	22.16	22.33	27625
2011-07-01	22.38	22.45	22.12	22.23	42822
2011-07-05	22.18	22.50	21.80	22.44	64269
2011-07-06	22.40	22.70	22.34	22.55	70171
2011-07-07	22.72	23.05	22.66	22.87	56315
2011-07-08	22.58	23.07	22.54	23.01	45825
2011-07-11	22.72	23.33	22.72	23.06	89765
2011-07-12	23.07	23.60	23.07	23.18	81589
2011-07-13	23.37	23.86	23.12	23.29	103065
2011-07-14	23.20	23.40	22.89	23.24	70618
2011-07-15	23.29	23.47	22.98	23.04	43335
2011-07-18	23.00	23.00	22.56	22.72	57623
2011-07-19	22.76	22.84	22.52	22.67	45232
2011-07-20	22.67	22.87	22.41	22.80	41821
2011-07-21	22.91	23.33	22.91	23.22	40382
2011-07-22	23.15	23.40	22.84	22.92	26804
2011-07-25	22.68	22.77	22.27	22.45	26757
2011-07-26	22.37	22.52	22.21	22.24	33884
2011-07-27	22.25	22.25	21.63	21.65	52966
2011-07-28	21.50	22.33	21.49	21.74	52786
2011-07-29	22.34	23.10	22.34	22.71	126229
2011-08-01	22.96	22.96	22.31	22.65	46397
2011-08-02	22.64	22.96	22.00	22.03	49911
2011-08-03	22.09	22.55	21.53	22.38	53371
2011-08-04	22.14	22.52	21.47	21.50	82996
2011-08-05	21.65	21.83	20.71	20.91	113463
2011-08-08	20.25	22.14	20.04	20.06	182129
2011-08-09	20.44	21.25	19.50	21.14	134368
2011-08-10	20.69	20.97	20.10	20.27	55277
2011-08-11	20.37	21.44	20.26	20.99	68155
2011-08-12	21.10	21.17	20.26	20.82	67238
2011-08-15	20.92	21.72	20.92	21.71	49956
2011-08-16	21.49	22.06	21.32	21.78	55245
2011-08-17	21.84	21.94	21.33	21.64	38697
2011-08-18	21.15	21.46	20.77	20.98	51651
2011-08-19	20.61	21.38	20.61	20.99	43473
2011-08-22	21.38	21.65	20.73	21.24	46699
2011-08-23	21.33	21.76	21.08	21.71	43697
2011-08-24	21.73	22.35	21.33	21.42	72240
2011-08-25	21.59	21.60	20.98	21.01	52057
2011-08-26	20.91	21.69	20.73	21.30	52512
2011-08-29	21.52	22.03	21.01	21.55	42013
2011-08-30	21.40	22.49	21.40	22.30	45148
2011-08-31	22.45	22.48	22.12	22.35	50651
2011-09-01	22.28	22.49	21.39	21.45	63405
2011-09-02	21.37	21.50	20.81	20.90	52107
2011-09-06	20.53	20.77	20.40	20.72	68846
2011-09-07	20.88	21.31	20.66	21.28	43521
2011-09-08	21.09	21.18	20.60	20.75	40654
2011-09-09	20.60	20.74	19.92	20.33	73620
2011-09-12	20.14	20.42	19.93	20.19	52987
2011-09-13	20.28	20.62	19.89	20.41	125504
2011-09-14	20.59	20.66	20.10	20.49	116766
2011-09-15	20.60	21.26	20.55	21.19	55243
2011-09-16	21.27	21.50	21.12	21.50	86705
2011-09-19	21.14	21.58	21.14	21.32	35172
2011-09-20	21.45	21.64	21.19	21.26	40442
2011-09-21	21.30	21.69	20.61	20.66	64363
2011-09-22	20.22	21.65	20.07	21.49	123205
2011-09-23	21.50	22.23	21.24	22.21	95387
2011-09-26	22.27	22.36	21.68	21.92	60164
2011-09-27	22.26	22.80	21.99	22.65	94429
2011-09-28	22.48	22.67	21.33	21.74	90719
2011-09-29	22.12	22.12	21.38	21.95	41984
2011-09-30	21.62	22.40	21.62	21.78	73702
2011-10-03	21.63	21.83	20.79	21.15	75640
2011-10-04	20.95	22.80	20.95	22.59	95147
2011-10-05	22.71	22.76	22.12	22.62	100483
2011-10-06	22.50	22.95	22.46	22.54	112005
2011-10-07	22.58	22.58	22.06	22.11	65975
2011-10-10	22.42	22.42	21.77	22.26	63967
2011-10-11	22.20	22.50	22.02	22.17	51192
2011-10-12	22.23	22.42	21.69	22.00	78997
2011-10-13	21.97	22.10	21.81	21.95	47274
2011-10-14	22.14	22.20	21.86	22.00	39768
2011-10-17	21.82	21.88	21.51	21.70	36330
2011-10-18	21.86	21.95	21.48	21.62	106831
2011-10-19	21.52	22.60	21.37	21.69	28024
2011-10-20	21.82	21.87	21.26	21.73	32830
2011-10-21	22.07	22.60	22.00	22.47	76730
2011-10-24	22.44	22.73	22.17	22.38	59583
2011-10-25	22.17	22.48	22.01	22.16	63793
2011-10-26	22.41	23.05	22.22	22.94	84808
2011-10-27	23.50	23.50	22.85	22.99	73887
2011-10-28	21.94	23.95	21.73	23.87	100955
2011-10-31	23.54	24.48	23.10	23.91	63642
2011-11-01	23.44	24.41	23.10	23.78	145572
2011-11-02	23.99	24.16	23.70	23.98	75373
2011-11-03	24.14	24.46	23.80	24.38	53726
2011-11-04	24.25	24.50	24.11	24.29	24326
2011-11-07	24.22	24.44	23.85	24.32	47185
2011-11-08	24.45	24.86	23.77	24.68	56435
2011-11-09	24.23	24.50	23.91	23.91	46082
2011-11-10	24.22	24.47	23.89	24.47	73561
2011-11-11	24.62	24.86	24.40	24.70	117972
2011-11-14	24.62	24.72	24.09	24.31	45668
2011-11-15	24.19	24.67	23.80	24.47	80560
2011-11-16	24.32	24.81	24.32	24.49	33936
2011-11-17	24.39	24.51	23.85	24.01	37958
2011-11-18	24.12	24.18	23.92	23.96	35052
2011-11-21	23.61	24.40	23.61	24.20	55169
2011-11-22	24.25	24.28	23.49	23.50	49745
2011-11-23	23.39	23.59	22.80	23.00	52793
2011-11-25	23.00	23.81	23.00	23.32	26682
2011-11-28	23.77	24.22	23.45	23.73	45187
2011-11-29	23.63	23.83	23.19	23.41	28656
2011-11-30	23.87	24.42	23.87	24.39	55605
2011-12-01	24.30	24.65	23.86	23.88	39512
2011-12-02	24.07	24.25	23.81	24.18	22639
2011-12-05	24.36	24.56	24.22	24.40	44534
2011-12-06	24.40	24.84	24.15	24.63	28459
2011-12-07	24.60	24.84	23.88	24.58	46942
2011-12-08	24.43	24.44	23.95	24.01	22851
2011-12-09	24.12	24.78	23.95	24.50	32326
2011-12-12	24.30	24.50	23.91	24.28	46773
2011-12-13	24.42	24.78	24.00	24.12	38356
2011-12-14	24.05	24.78	24.05	24.77	65033
2011-12-15	24.51	24.71	24.09	24.23	49180
2011-12-16	24.30	24.68	24.11	24.42	89130
2011-12-19	24.52	24.89	23.94	24.05	59682
2011-12-20	24.28	24.75	24.25	24.73	45637
2011-12-21	24.70	25.11	24.50	25.04	52346
2011-12-22	25.05	25.13	24.25	25.00	22994
2011-12-23	25.00	25.00	24.63	24.80	24606
2011-12-27	24.61	24.79	24.35	24.49	22488
2011-12-28	24.31	24.56	24.15	24.20	40679
2011-12-29	24.36	24.72	24.31	24.59	39066
2011-12-30	24.51	24.64	24.10	24.38	66168
2012-01-03	24.75	25.24	24.56	25.02	52127
2012-01-04	24.50	24.94	23.93	24.53	100027
2012-01-05	24.51	25.00	24.32	24.85	30715
2012-01-06	24.81	24.81	24.45	24.45	45563
2012-01-09	24.42	24.67	24.34	24.58	31253
2012-01-10	24.71	24.71	24.22	24.62	71149
2012-01-11	24.53	24.98	24.21	24.91	25883
2012-01-12	24.99	24.99	24.50	24.52	57301
2012-01-13	24.23	24.73	24.23	24.68	24768
2012-01-17	24.73	24.94	24.49	24.67	32223
2012-01-18	24.58	25.39	24.25	25.37	65581
2012-01-19	25.32	25.66	24.92	25.11	70203
2012-01-20	25.01	25.68	25.01	25.66	56579
2012-01-23	25.73	25.90	25.10	25.86	55475
2012-01-24	25.31	25.54	24.79	24.93	331039
2012-01-25	24.93	25.15	24.85	24.88	104519
2012-01-26	24.85	24.92	24.77	24.77	66545
2012-01-27	24.75	24.85	24.51	24.73	67625
2012-01-30	24.60	25.05	24.60	24.99	35076
2012-01-31	25.09	25.31	24.78	24.96	100472
2012-02-01	25.17	25.55	24.76	25.52	83013
2012-02-02	25.43	25.75	25.05	25.58	45622
2012-02-03	25.90	25.90	25.04	25.40	77992
2012-02-06	25.32	25.50	25.32	25.35	24191
2012-02-07	25.39	25.58	25.36	25.50	17344
2012-02-08	25.61	25.69	25.16	25.33	47587
2012-02-09	25.49	25.49	24.95	24.96	26384
2012-02-10	24.75	25.03	24.75	24.95	45145
2012-02-13	25.20	25.60	25.00	25.10	55389
2012-02-14	25.08	25.08	24.75	24.80	31495
2012-02-15	24.81	25.01	24.26	24.42	64468
2012-02-16	24.42	25.19	24.42	24.91	48309
2012-02-17	24.98	25.33	24.75	25.08	24424
2012-02-21	25.16	25.30	24.80	25.18	55824
2012-02-22	25.07	25.16	24.52	24.53	52156
2012-02-23	24.60	25.00	24.55	24.99	58396
2012-02-24	24.76	25.00	24.75	24.91	21665
2012-02-27	24.87	24.99	24.49	24.67	43980
2012-02-28	24.68	24.70	24.11	24.30	80039
2012-02-29	24.43	24.43	23.98	24.00	113801
2012-03-01	24.03	24.41	23.98	24.18	38165
2012-03-02	24.25	24.41	23.45	23.51	74246
2012-03-05	23.50	23.86	23.45	23.71	56179
2012-03-06	23.62	23.81	23.35	23.48	49783
2012-03-07	23.65	23.76	23.25	23.50	74810
2012-03-08	23.55	23.62	23.19	23.52	57429
2012-03-09	23.62	23.91	23.35	23.53	59603
2012-03-12	23.65	23.74	23.47	23.56	45329
2012-03-13	23.63	24.00	23.52	23.66	115936
2012-03-14	23.67	23.67	23.41	23.49	43551
2012-03-15	23.58	23.58	23.15	23.28	63929
2012-03-16	23.34	23.35	23.16	23.16	86930
2012-03-19	23.23	23.48	23.15	23.31	57063
2012-03-20	23.24	23.34	23.18	23.18	40613
2012-03-21	23.26	23.39	23.15	23.17	53068
2012-03-22	23.13	23.30	23.00	23.01	90061
2012-03-23	23.12	23.13	22.95	23.00	121912
2012-03-26	22.96	23.43	22.95	23.03	136951
2012-03-27	23.12	23.16	22.85	22.99	158931
2012-03-28	22.51	22.92	21.46	22.56	170171
2012-03-29	22.35	22.56	22.06	22.41	88018
2012-03-30	22.44	22.61	22.14	22.58	78912
2012-04-02	22.57	22.83	22.01	22.77	110987
2012-04-03	22.72	22.72	22.27	22.44	86471
2012-04-04	22.18	22.73	22.00	22.56	89176
2012-04-05	22.47	22.61	22.34	22.59	55474
2012-04-09	22.30	22.58	22.23	22.42	61345
2012-04-10	22.47	22.47	22.06	22.14	86782
2012-04-11	22.27	22.42	22.08	22.26	59336
2012-04-12	22.25	22.50	22.19	22.23	89976
2012-04-13	22.21	22.31	21.90	22.12	51922
2012-04-16	22.15	22.37	22.07	22.18	49325
2012-04-17	22.28	22.42	22.04	22.12	67135
2012-04-18	22.02	22.27	22.01	22.09	82619
2012-04-19	22.08	22.19	21.85	21.87	65401
2012-04-20	21.93	22.27	21.88	22.22	65929
2012-04-23	21.98	22.17	21.92	22.11	65487
2012-04-24	22.09	22.55	22.00	22.40	32389
2012-04-25	22.65	22.65	22.35	22.46	49252
2012-04-26	22.50	22.86	22.19	22.81	40278
2012-04-27	22.80	23.10	22.65	23.01	56675
2012-04-30	23.04	23.04	22.80	22.80	47075
2012-05-01	22.73	22.78	22.19	22.22	98451
2012-05-02	22.14	22.23	21.90	22.14	30372
2012-05-03	22.18	22.24	22.00	22.19	50376
2012-05-04	22.06	22.30	21.88	22.28	78357
2012-05-07	22.19	22.45	22.09	22.22	46660
2012-05-08	22.20	22.52	22.20	22.29	38618
2012-05-09	22.25	22.36	22.24	22.25	32752
2012-05-10	22.34	22.70	22.25	22.42	46855
2012-05-11	22.37	22.53	22.25	22.36	53073
2012-05-14	22.18	22.25	22.00	22.02	19607
2012-05-15	22.01	22.30	22.00	22.26	42636
2012-05-16	22.28	22.29	22.02	22.05	55066
2012-05-17	22.02	22.20	21.80	21.80	53020
2012-05-18	21.78	21.83	21.40	21.44	65720
2012-05-21	21.49	21.55	21.28	21.46	37175
2012-05-22	21.45	21.58	20.83	21.05	60159
2012-05-23	20.89	20.89	20.66	20.79	49167
2012-05-24	20.82	20.89	20.68	20.86	36638
2012-05-25	20.82	21.06	20.74	21.00	40022
2012-05-29	21.07	21.13	20.67	20.82	48587
2012-05-30	20.66	21.98	20.66	20.67	46669
2012-05-31	20.74	21.09	20.61	20.92	167085
2012-06-01	20.70	21.05	20.68	21.00	70675
2012-06-04	21.05	21.15	20.70	21.12	73031
2012-06-05	21.09	21.28	20.95	21.27	41441
2012-06-06	21.36	21.74	21.11	21.73	58738
2012-06-07	21.86	21.92	21.68	21.74	62563
2012-06-08	21.67	21.97	21.64	21.86	49587
2012-06-11	21.88	21.91	21.74	21.83	68840
2012-06-12	21.96	21.96	21.47	21.57	68933
2012-06-13	21.56	21.75	21.31	21.55	45581
2012-06-14	21.53	21.98	21.53	21.95	34912
2012-06-15	22.00	22.00	21.57	21.90	72905
2012-06-18	21.77	22.03	21.77	21.94	56172
2012-06-19	21.94	22.08	21.88	21.98	50131
2012-06-20	22.03	22.13	21.80	21.82	45577
2012-06-21	21.80	21.80	21.35	21.47	90714
2012-06-22	21.50	22.01	21.35	21.78	107299
2012-06-25	21.60	21.77	21.56	21.71	31638
2012-06-26	21.77	21.80	21.42	21.72	61835
2012-06-27	21.36	21.85	21.13	21.71	73805
2012-06-28	21.54	21.85	21.49	21.83	32162
2012-06-29	22.09	22.18	21.88	22.13	62281
2012-07-02	22.18	22.45	21.94	22.44	38698
2012-07-03	22.37	22.65	22.27	22.54	44777
2012-07-05	22.53	23.02	22.35	22.62	92868
2012-07-06	22.48	22.78	22.39	22.55	25354
2012-07-09	22.46	22.56	22.39	22.54	21871
2012-07-10	22.71	22.78	22.44	22.60	30588
2012-07-11	22.65	22.68	22.53	22.59	28531
2012-07-12	22.45	22.80	22.39	22.73	49061
2012-07-13	22.79	23.12	22.75	23.09	56487
2012-07-16	22.95	23.06	22.94	22.97	18113
2012-07-17	23.08	23.50	23.00	23.32	70682
2012-07-18	23.22	23.52	23.14	23.49	54024
2012-07-19	23.55	23.60	23.21	23.26	29053
2012-07-20	23.15	23.59	22.84	23.58	58532
2012-07-23	23.23	23.59	23.23	23.57	46464
2012-07-24	23.61	23.63	23.43	23.51	31797
2012-07-25	23.58	23.64	23.31	23.49	19643
2012-07-26	23.54	23.75	23.28	23.56	53295
2012-07-27	23.70	23.70	23.46	23.57	25542
2012-07-30	23.60	23.92	23.60	23.75	27343
2012-07-31	23.77	23.98	23.50	23.53	37287
2012-08-01	23.63	23.78	23.34	23.36	45332
2012-08-02	23.34	23.72	23.33	23.60	14786
2012-08-03	23.61	23.85	23.56	23.72	32618
2012-08-06	23.72	23.95	23.69	23.88	20357
2012-08-07	23.98	24.37	23.76	24.31	74846
2012-08-08	24.19	24.33	23.75	23.87	23947
2012-08-09	23.90	24.23	23.85	24.14	16761
2012-08-10	23.98	24.14	23.60	24.05	29743
2012-08-13	23.97	24.14	23.69	23.92	10655
2012-08-14	23.97	24.22	23.70	23.79	15869
2012-08-15	23.81	24.01	23.80	24.00	19616
2012-08-16	23.94	24.15	23.79	23.96	25305
2012-08-17	23.91	24.11	23.74	24.09	45235
2012-08-20	23.97	24.11	23.95	24.03	33293
2012-08-21	24.06	24.36	23.80	24.23	55773
2012-08-22	24.27	24.29	23.92	24.26	34315
2012-08-23	24.23	24.30	24.01	24.18	20438
2012-08-24	24.13	24.33	24.09	24.25	51541
2012-08-27	24.23	24.36	24.10	24.21	26105
2012-08-28	24.15	24.30	24.11	24.27	49247
2012-08-29	24.32	24.47	24.18	24.47	19391
2012-08-30	24.36	24.50	24.30	24.46	29059
2012-08-31	24.56	24.94	24.39	24.82	63292
2012-09-04	24.84	24.85	24.37	24.74	49049
2012-09-05	24.84	24.84	24.52	24.53	31289
2012-09-06	24.66	24.89	24.59	24.77	53967
2012-09-07	24.77	24.95	24.64	24.91	44927
2012-09-10	24.95	25.32	24.75	25.11	82806
2012-09-11	25.09	25.36	24.82	25.32	59449
2012-09-12	25.46	25.46	25.09	25.21	35791
2012-09-13	25.15	25.50	25.15	25.31	45631
2012-09-14	25.37	25.50	25.27	25.41	40598
2012-09-17	25.41	25.41	25.22	25.31	38909
2012-09-18	25.38	25.39	25.16	25.30	37715
2012-09-19	25.29	25.58	25.29	25.53	64378
2012-09-20	25.51	25.64	25.35	25.59	36493
2012-09-21	25.50	25.95	25.50	25.60	96493
2012-09-24	25.62	25.94	25.62	25.76	47791
2012-09-25	25.82	25.98	25.64	25.79	103390
2012-09-26	25.45	25.86	25.27	25.61	91648
2012-09-27	25.64	25.71	25.40	25.63	133843
2012-09-28	25.51	25.75	25.49	25.49	74182
2012-10-01	25.56	25.74	25.39	25.56	29630
2012-10-02	25.68	25.84	25.48	25.76	39006
2012-10-03	25.82	26.58	25.75	26.55	121352
2012-10-04	26.68	26.75	26.44	26.56	56253
2012-10-05	26.55	26.65	26.36	26.45	22874
2012-10-08	26.44	26.45	26.25	26.38	43670
2012-10-09	26.48	26.56	26.00	26.14	30348
2012-10-10	26.11	26.26	26.05	26.26	23319
2012-10-11	26.46	26.54	26.21	26.35	20802
2012-10-12	26.31	26.37	26.01	26.04	35771
2012-10-15	26.00	26.28	25.71	26.20	61876
2012-10-16	26.20	26.26	25.81	26.05	31392
2012-10-17	26.00	26.25	25.96	26.20	13266
2012-10-18	26.17	26.28	26.04	26.11	23426
2012-10-19	26.00	26.15	25.73	25.85	45178
2012-10-22	25.73	25.92	25.47	25.92	32030
2012-10-23	25.85	26.00	25.64	25.95	32016
2012-10-24	25.98	26.00	25.84	26.00	31047
2012-10-25	26.07	26.18	25.50	25.84	44416
2012-10-26	25.80	25.80	25.27	25.42	21464
2012-10-31	25.62	25.62	24.75	25.24	37404
2012-11-01	25.20	25.61	24.94	25.51	42730
2012-11-02	25.51	25.65	25.33	25.51	29611
2012-11-05	25.49	25.97	25.38	25.79	34964
2012-11-06	25.89	25.89	25.44	25.55	40506
2012-11-07	25.33	25.72	25.33	25.44	53419
2012-11-08	25.49	25.62	25.37	25.45	59965
2012-11-09	25.34	25.49	25.18	25.25	46091
2012-11-12	25.21	25.41	25.18	25.23	35098
2012-11-13	25.37	25.37	25.00	25.05	37595
2012-11-14	25.01	25.07	24.97	24.97	51182
2012-11-15	24.93	25.33	24.89	25.22	68486
2012-11-16	25.09	25.36	24.99	25.31	54520
2012-11-19	25.38	25.76	25.32	25.66	60199
2012-11-20	25.71	25.76	25.39	25.67	24153
2012-11-21	25.57	25.98	25.50	25.80	24409
2012-11-23	25.88	25.95	25.63	25.80	10291
2012-11-26	25.82	26.05	25.82	26.03	49506
2012-11-27	26.08	26.25	25.84	26.10	40140
2012-11-28	26.02	26.25	25.82	26.17	29279
2012-11-29	26.27	26.53	26.15	26.32	28562
2012-11-30	26.23	26.42	25.77	26.22	68603
2012-12-03	26.24	26.31	25.84	26.11	36967
2012-12-04	26.08	26.25	25.95	26.04	31584
2012-12-05	26.06	26.22	25.95	26.18	60966
2012-12-06	26.11	26.41	26.05	26.40	27767
2012-12-07	26.39	26.39	26.03	26.17	35645
2012-12-10	26.18	26.32	25.95	26.20	31270
2012-12-11	26.10	26.32	26.05	26.28	55485
2012-12-12	26.12	26.20	25.95	26.01	50207
2012-12-13	25.77	25.77	25.50	25.60	30478
2012-12-14	25.54	25.95	25.54	25.85	135949
2012-12-17	25.87	25.96	25.80	25.92	38485
2012-12-18	25.93	26.05	25.91	26.05	47705
2012-12-19	25.99	26.05	25.90	25.97	41977
2012-12-20	25.95	26.19	25.85	26.18	68915
2012-12-21	26.19	26.62	25.95	26.54	124580
2012-12-24	26.45	26.50	26.19	26.35	21050
2012-12-26	26.35	26.50	26.00	26.43	13130
2012-12-27	26.49	26.72	26.06	26.66	42130
2012-12-28	26.56	26.75	26.27	26.55	24783
2012-12-31	26.57	26.81	26.56	26.79	30639
2013-01-02	27.00	27.07	26.74	26.99	57612
2013-01-03	27.06	27.19	26.78	26.89	72104
2013-01-04	27.03	27.08	26.78	27.01	42164
2013-01-07	26.96	27.27	26.92	27.27	43201
2013-01-08	27.32	27.37	27.09	27.36	44187
2013-01-09	27.37	27.42	27.23	27.42	41770
2013-01-10	27.44	28.12	27.39	28.09	89360
2013-01-11	28.16	28.67	27.94	28.63	72379
2013-01-14	28.65	28.68	28.27	28.39	39762
2013-01-15	27.74	27.75	27.38	27.57	251321
2013-01-16	27.50	27.68	27.40	27.51	65728
2013-01-17	27.65	28.14	27.56	28.04	98865
2013-01-18	27.97	28.27	27.96	28.25	104438
2013-01-22	28.11	28.56	28.11	28.56	99036
2013-01-23	28.56	28.61	28.25	28.56	66901
2013-01-24	28.45	28.88	28.15	28.51	77373
2013-01-25	28.61	28.66	28.18	28.53	76798
2013-01-28	28.61	28.86	28.15	28.73	74214
2013-01-29	28.59	28.93	28.32	28.44	80805
2013-01-30	28.33	28.67	28.27	28.39	53465
2013-01-31	28.30	28.70	28.27	28.36	160075
2013-02-01	28.35	28.76	27.86	28.25	124612
2013-02-04	28.19	28.45	28.03	28.32	56755
2013-02-05	28.42	28.69	28.14	28.40	37895
2013-02-06	28.40	28.70	28.14	28.62	87030
2013-02-07	28.53	28.67	28.24	28.42	29251
2013-02-08	28.35	28.61	28.27	28.52	31995
2013-02-11	28.45	28.47	28.25	28.27	24656
2013-02-12	28.23	28.33	27.86	28.20	39028
2013-02-13	28.13	28.63	28.13	28.37	41077
2013-02-14	28.41	28.46	28.03	28.15	36556
2013-02-15	28.38	28.38	27.92	28.15	60013
2013-02-19	28.08	28.70	27.98	28.70	91724
2013-02-20	28.62	28.96	28.31	28.45	84942
2013-02-21	28.52	28.52	28.22	28.42	60133
2013-02-22	28.57	28.57	28.27	28.45	45138
2013-02-25	28.56	28.65	28.13	28.16	58400
2013-02-26	28.17	28.44	27.90	28.29	43592
2013-02-27	28.37	28.83	28.13	28.46	58851
2013-02-28	28.55	28.65	28.02	28.07	36453
2013-03-01	28.12	28.47	28.07	28.43	35424
2013-03-04	28.42	28.73	28.02	28.72	51723
2013-03-05	28.62	28.81	28.57	28.74	30659
2013-03-06	28.65	28.79	28.29	28.52	45369
2013-03-07	28.43	28.64	28.40	28.63	27298
2013-03-08	28.60	28.67	28.22	28.57	26311
2013-03-11	28.47	28.53	28.21	28.30	22388
2013-03-12	28.33	28.53	28.10	28.20	53862
2013-03-13	28.20	28.45	28.20	28.33	48390
2013-03-14	28.30	28.74	28.30	28.70	56308
2013-03-15	28.81	28.81	28.42	28.68	107689
2013-03-18	28.30	28.50	27.70	28.08	148881
2013-03-19	27.79	27.98	27.50	27.85	136060
2013-03-20	27.76	27.99	27.52	27.78	135011
2013-03-21	27.63	27.78	27.50	27.68	118502
2013-03-22	27.65	27.99	27.52	27.94	112564
2013-03-25	28.00	28.18	27.98	28.11	108367
2013-03-26	27.70	28.11	27.66	27.79	74707
2013-03-27	27.89	28.69	27.72	28.60	233707
2013-03-28	28.60	30.23	28.60	30.10	267495
2013-04-01	30.15	30.23	29.21	29.46	124942
2013-04-02	29.56	29.78	29.10	29.44	74663
2013-04-03	29.38	29.38	29.00	29.10	89909
2013-04-04	29.15	29.41	29.08	29.40	50283
2013-04-05	29.16	30.16	29.16	29.97	89409
2013-04-08	30.07	30.07	29.45	29.87	66819
2013-04-09	29.80	29.88	29.10	29.28	78533
2013-04-10	29.32	29.81	29.21	29.74	66446
2013-04-11	29.94	30.25	29.84	30.12	85347
2013-04-12	30.15	30.32	29.91	30.28	81827
2013-04-15	30.27	30.27	29.16	29.20	72915
2013-04-16	29.36	29.62	29.20	29.42	74577
2013-04-17	29.45	29.47	28.64	28.75	69987
2013-04-18	28.90	29.48	28.65	29.34	73967
2013-04-19	29.30	29.65	29.30	29.45	40323
2013-04-22	29.62	29.71	29.07	29.56	78361
2013-04-23	29.73	30.07	29.51	30.02	79448
2013-04-24	30.10	30.20	29.81	30.18	62061
2013-04-25	30.17	30.50	29.93	30.36	50167
2013-04-26	30.37	30.70	30.25	30.60	69319
2013-04-29	30.72	30.90	30.12	30.14	49237
2013-04-30	30.39	30.39	29.79	30.07	92357
2013-05-01	30.17	30.17	29.37	29.40	106299
2013-05-02	29.50	30.36	29.46	30.22	96045
2013-05-03	30.53	30.61	30.19	30.35	47061
2013-05-06	30.41	30.83	30.38	30.76	41013
2013-05-07	30.87	31.27	30.57	31.27	80343
2013-05-08	31.28	31.38	31.01	31.37	88026
2013-05-09	31.24	31.50	31.08	31.49	65601
2013-05-10	31.37	31.84	31.37	31.56	29297
2013-05-13	31.63	31.64	31.16	31.29	57838
2013-05-14	31.19	31.75	31.19	31.59	50166
2013-05-15	31.48	32.10	31.40	31.98	96706
2013-05-16	32.18	33.58	32.05	32.95	229554
2013-05-17	33.11	33.41	32.53	32.86	118293
2013-05-20	32.86	33.65	32.61	33.61	85993
2013-05-21	33.51	33.95	33.50	33.85	105444
2013-05-22	33.78	34.25	33.22	33.60	108438
2013-05-23	33.30	33.59	30.77	33.19	83697
2013-05-24	33.00	33.70	32.91	33.47	59306
2013-05-28	33.80	33.87	33.09	33.43	77915
2013-05-29	33.23	33.31	32.46	33.20	68764
2013-05-30	33.20	33.36	32.27	32.55	129995
2013-05-31	32.75	33.77	32.48	33.33	1510922
2013-06-03	33.49	33.64	33.14	33.55	112169
2013-06-04	33.47	33.64	32.58	32.59	105981
2013-06-05	32.67	32.70	31.75	31.77	67650
2013-06-06	31.66	32.04	31.38	31.94	100679
2013-06-07	32.07	32.07	31.36	31.52	78837
2013-06-10	31.64	32.10	31.39	31.91	57330
2013-06-11	31.67	31.86	31.35	31.55	64210
2013-06-12	31.50	31.77	31.05	31.06	75823
2013-06-13	30.73	31.61	29.20	31.53	168126
2013-06-14	31.50	31.79	30.98	31.13	71723
2013-06-17	31.25	31.55	31.00	31.14	78672
2013-06-18	31.26	32.04	31.21	31.75	63536
2013-06-19	31.82	31.95	30.66	30.85	90360
2013-06-20	30.62	30.62	29.69	29.83	108507
2013-06-21	30.16	30.31	29.39	29.81	184453
2013-06-24	29.44	30.29	29.08	29.58	129916
2013-06-25	29.83	29.96	29.55	29.71	92457
2013-06-26	29.46	29.69	29.22	29.29	38164
2013-06-27	29.39	30.00	29.22	30.00	63359
2013-06-28	30.01	30.04	29.51	29.52	86177
2013-07-01	29.77	29.94	29.10	29.30	109016
2013-07-02	29.37	29.60	29.11	29.43	62223
2013-07-03	29.37	29.37	28.90	29.16	65657
2013-07-05	29.50	29.50	28.47	29.11	40732
2013-07-08	29.23	29.37	28.73	28.90	83945
2013-07-09	29.00	29.66	29.00	29.53	37673
2013-07-10	29.62	29.78	29.44	29.73	50893
2013-07-11	30.00	30.85	29.96	30.77	73776
2013-07-12	30.67	30.93	30.67	30.76	36848
2013-07-15	30.70	31.23	30.59	31.10	47410
2013-07-16	31.04	31.18	30.78	30.82	35253
2013-07-17	31.00	31.38	30.79	31.26	49587
2013-07-18	31.39	31.78	31.27	31.39	45310
2013-07-19	31.36	31.74	31.20	31.51	77577
2013-07-22	31.46	31.97	31.39	31.73	29599
2013-07-23	31.70	31.81	31.46	31.58	25110
2013-07-24	32.84	32.94	31.92	32.11	418341
2013-07-25	32.05	32.55	31.97	32.48	168734
2013-07-26	32.29	32.53	32.08	32.31	78756
2013-07-29	32.31	32.31	31.62	32.00	83222
2013-07-30	32.23	32.85	31.76	32.05	1685996
2013-07-31	31.45	31.55	29.56	30.16	676767
2013-08-01	30.21	30.25	29.42	29.50	244822
2013-08-02	29.43	29.64	29.15	29.27	150441
2013-08-05	29.29	29.46	28.96	29.13	144614
2013-08-06	29.25	29.32	28.88	29.15	78035
2013-08-07	29.14	29.25	28.87	29.25	81985
2013-08-08	29.33	29.60	29.10	29.56	62841
2013-08-09	29.56	29.91	29.41	29.72	52528
2013-08-12	29.56	29.62	29.25	29.50	44141
2013-08-13	29.61	29.61	29.06	29.26	41071
2013-08-14	29.20	29.26	29.00	29.01	111372
2013-08-15	29.00	29.01	28.01	28.08	83285
2013-08-16	28.08	28.19	27.78	27.90	94128
2013-08-19	27.81	28.06	27.26	27.34	76190
2013-08-20	27.31	28.03	27.31	27.82	65256
2013-08-21	27.71	28.12	27.44	27.64	54972
2013-08-22	27.78	27.97	27.54	27.73	61205
2013-08-23	27.74	28.00	27.60	27.62	62478
2013-08-26	27.72	27.78	27.32	27.46	44847
2013-08-27	27.22	27.46	27.12	27.21	45395
2013-08-28	27.28	27.30	27.05	27.18	57690
2013-08-29	27.09	27.39	27.07	27.34	27568
2013-08-30	27.32	27.46	27.00	27.10	92894
2013-09-03	27.30	27.79	26.62	26.81	64205
2013-09-04	26.76	27.22	26.71	27.05	37961
2013-09-05	27.12	27.18	26.65	26.81	103621
2013-09-06	26.94	27.15	26.86	26.94	93968
2013-09-09	26.94	27.25	26.89	27.23	63008
2013-09-10	27.50	27.55	27.23	27.45	51076
2013-09-11	27.50	28.13	27.40	28.09	70546
2013-09-12	28.21	28.36	27.92	27.94	37105
2013-09-13	27.94	28.28	27.87	28.28	64976
2013-09-16	28.57	28.63	28.06	28.18	68827
2013-09-17	28.13	28.44	28.13	28.38	35104
2013-09-18	28.35	29.73	28.13	29.67	70465
2013-09-19	29.63	30.10	29.63	30.03	68678
2013-09-20	30.16	30.26	29.70	29.75	85872
2013-09-23	29.75	30.03	29.43	29.78	47906
2013-09-24	29.86	29.98	29.61	29.72	41521
2013-09-25	29.84	30.38	29.76	30.26	74576
2013-09-26	29.79	30.34	29.78	30.09	57861
2013-09-27	29.90	30.15	29.86	29.93	21355
2013-09-30	29.73	30.21	29.63	30.18	55677
2013-10-01	30.09	30.99	30.09	30.72	106242
2013-10-02	30.49	30.58	30.04	30.11	53116
2013-10-03	29.93	30.13	29.68	29.87	51882
2013-10-04	29.88	30.14	29.85	29.99	44433
2013-10-07	29.85	30.42	29.62	29.65	81918
2013-10-08	29.70	29.70	29.26	29.45	54637
2013-10-09	29.45	29.75	29.03	29.57	100516
2013-10-10	29.82	30.70	29.81	30.45	59431
2013-10-11	30.28	31.00	30.28	30.94	31141
2013-10-14	30.90	31.00	30.71	30.91	25317
2013-10-15	30.77	31.00	30.77	30.87	31827
2013-10-16	31.00	31.05	30.86	30.98	38738
2013-10-17	30.94	31.05	30.91	31.04	64943
2013-10-18	31.29	31.43	30.99	31.22	46209
2013-10-21	31.28	31.38	31.01	31.25	50780
2013-10-22	31.27	31.70	31.27	31.58	31161
2013-10-23	31.41	31.99	31.41	31.91	31343
2013-10-24	32.00	32.00	31.71	31.82	34440
2013-10-25	31.98	32.00	31.75	31.90	29717
2013-10-28	31.83	32.00	31.75	31.90	55778
2013-10-29	31.92	31.95	31.65	31.65	31262
2013-10-30	31.83	31.90	31.26	31.43	109784
2013-10-31	31.54	31.82	31.16	31.57	66969
2013-11-01	31.54	31.95	31.44	31.90	109859
2013-11-04	31.90	32.00	31.76	32.00	83323
2013-11-05	31.90	32.11	31.72	31.81	93577
2013-11-06	31.88	32.14	31.80	32.02	48069
2013-11-07	32.18	32.31	31.89	32.16	48398
2013-11-08	32.10	32.13	31.54	31.82	39330
2013-11-11	31.73	31.85	31.18	31.29	50155
2013-11-12	31.20	31.39	30.94	31.31	31939
2013-11-13	31.19	31.56	30.96	31.34	44413
2013-11-14	31.42	31.65	31.31	31.36	41467
2013-11-15	31.30	31.56	31.16	31.47	84757
2013-11-18	31.59	31.78	31.17	31.29	34866
2013-11-19	31.21	31.39	30.76	30.92	50281
2013-11-20	31.08	31.25	30.38	30.53	73787
2013-11-21	30.68	30.68	30.47	30.56	94168
2013-11-22	28.83	29.18	28.50	29.13	1744639
2013-11-25	29.12	29.58	29.05	29.50	658714
2013-11-26	29.45	29.87	29.23	29.63	239291
2013-11-27	29.55	29.76	29.17	29.44	246634
2013-11-29	29.59	29.65	29.30	29.30	88930
2013-12-02	29.26	29.33	28.34	28.70	208281
2013-12-03	28.52	28.76	28.34	28.44	210294
2013-12-04	28.34	28.71	28.22	28.42	205664
2013-12-05	28.28	28.48	28.17	28.21	175424
2013-12-06	28.35	28.76	28.24	28.28	125857
2013-12-09	28.25	28.25	27.93	28.23	123572
2013-12-10	28.27	28.44	28.03	28.13	115820
2013-12-11	28.16	28.27	27.91	27.94	152132
2013-12-12	27.99	28.23	27.73	28.03	126388
2013-12-13	28.15	28.25	27.74	27.96	90138
2013-12-16	28.09	28.50	27.77	28.43	81379
2013-12-17	28.51	28.56	28.22	28.43	88452
2013-12-18	28.23	28.87	27.85	28.57	152538
2013-12-19	28.57	28.70	27.75	27.77	63701
2013-12-20	27.76	28.48	27.67	28.47	283862
2013-12-23	28.48	28.91	28.46	28.61	84557
2013-12-24	28.57	28.81	28.57	28.71	31034
2013-12-26	28.92	29.31	28.71	28.79	64468
2013-12-27	28.94	28.97	28.44	28.63	108463
2013-12-30	28.74	28.94	28.62	28.72	53513
2013-12-31	28.70	29.25	28.70	29.02	101672
2014-01-02	29.02	29.07	28.67	28.83	64235
2014-01-03	28.83	29.16	28.82	29.08	50196
2014-01-06	29.11	29.48	28.92	29.28	77838
2014-01-07	29.41	29.52	29.08	29.25	100537
2014-01-08	29.15	29.30	28.38	28.60	64106
2014-01-09	28.60	28.60	28.26	28.37	66038
2014-01-10	28.44	28.77	28.15	28.65	147104
2014-01-13	28.51	28.68	28.29	28.51	43514
2014-01-14	28.56	28.89	28.35	28.59	66870
2014-01-15	28.58	28.99	28.57	28.69	76581
2014-01-16	28.61	28.98	28.54	28.85	63605
2014-01-17	28.82	28.96	28.55	28.76	47851
2014-01-21	28.86	28.99	28.76	28.98	52962
2014-01-22	28.97	29.17	28.95	29.02	81629
2014-01-23	28.97	29.51	28.97	29.51	82020
2014-01-24	29.43	29.49	29.00	29.07	53159
2014-01-27	29.18	29.23	28.51	28.52	50919
2014-01-28	28.63	28.72	28.50	28.59	77559
2014-01-29	28.46	28.65	28.29	28.33	58209
2014-01-30	28.58	28.99	28.53	28.67	56915
2014-01-31	28.31	28.81	28.31	28.59	59821
2014-02-03	28.48	28.69	28.13	28.17	80899
2014-02-04	28.28	28.84	28.08	28.51	71490
2014-02-05	28.43	28.43	28.20	28.23	47171
2014-02-06	28.26	28.55	28.09	28.34	67520
2014-02-07	28.37	28.75	28.30	28.57	78178
2014-02-10	28.62	28.81	28.39	28.75	38317
2014-02-11	28.77	29.39	28.66	29.24	96783
2014-02-12	29.33	29.33	29.00	29.33	39893
2014-02-13	29.20	29.79	29.05	29.63	43786
2014-02-14	29.64	29.76	29.36	29.72	28130
2014-02-18	29.85	30.11	29.62	30.04	47139
2014-02-19	30.00	30.50	29.49	29.89	88858
2014-02-20	29.97	30.20	29.97	30.15	39571
2014-02-21	30.26	30.63	30.11	30.57	67118
2014-02-24	30.54	30.87	30.40	30.58	51825
2014-02-25	30.58	30.77	30.33	30.61	56367
2014-02-26	30.73	30.94	30.44	30.70	64264
2014-02-27	30.70	30.86	30.45	30.82	44623
2014-02-28	30.92	31.00	30.62	30.74	86351
2014-03-03	30.67	31.06	30.32	31.04	52075
2014-03-04	31.26	31.99	31.21	31.67	101136
2014-03-05	31.72	31.95	31.45	31.63	52940
2014-03-06	31.58	31.69	30.78	30.88	107638
2014-03-07	30.95	31.00	30.45	30.67	62482
2014-03-10	30.65	30.87	30.42	30.47	46745
2014-03-11	30.51	30.70	30.33	30.56	29089
2014-03-12	30.49	30.90	30.49	30.55	70423
2014-03-13	30.68	30.72	30.28	30.47	47514
2014-03-14	30.46	31.01	30.46	30.99	36893
2014-03-17	31.06	31.44	31.05	31.16	43259
2014-03-18	31.13	31.57	30.92	31.54	46677
2014-03-19	31.43	31.56	30.81	31.00	38856
2014-03-20	30.99	31.09	30.68	30.99	34804
2014-03-21	31.16	31.73	31.16	31.50	89618
2014-03-24	31.65	31.76	30.97	31.31	50205
2014-03-25	31.52	31.70	31.04	31.18	48176
2014-03-26	31.38	31.49	30.43	30.46	62899
2014-03-27	30.17	30.43	29.94	30.18	54298
2014-03-28	30.25	30.50	30.05	30.15	33686
2014-03-31	30.24	30.60	29.96	30.41	58080
2014-04-01	30.42	30.85	30.13	30.83	62938
2014-04-02	30.83	31.25	30.57	31.19	43191
2014-04-03	31.29	31.29	30.73	30.92	44801
2014-04-04	30.96	31.06	30.59	30.74	48693
2014-04-07	30.69	30.92	30.31	30.38	63335
2014-04-08	30.48	30.72	30.13	30.48	60805
2014-04-09	30.47	30.53	30.20	30.45	50025
2014-04-10	30.48	30.82	30.01	30.11	59966
2014-04-11	29.92	30.12	29.51	29.72	87962
2014-04-14	30.00	30.09	29.36	29.54	61023
2014-04-15	29.54	29.89	29.36	29.73	68411
2014-04-16	29.88	30.02	29.69	29.89	36137
2014-04-17	29.77	30.01	29.44	29.76	47241
2014-04-21	29.85	29.90	26.58	29.65	159172
2014-04-22	29.54	30.10	29.54	30.02	45795
2014-04-23	30.03	30.15	29.70	29.93	49583
2014-04-24	30.16	30.29	30.00	30.11	57288
2014-04-25	30.00	30.23	29.80	29.87	62620
2014-04-28	30.01	30.30	29.85	30.17	57242
2014-04-29	30.46	30.59	29.82	29.92	32870
2014-04-30	29.76	30.00	29.55	29.87	53282
2014-05-01	29.89	29.89	29.24	29.55	79651
2014-05-02	29.70	29.87	29.50	29.65	41978
2014-05-05	29.51	29.67	29.42	29.58	32845
2014-05-06	29.46	29.65	29.07	29.22	74244
2014-05-07	29.29	29.70	29.17	29.52	61674
2014-05-08	29.60	29.82	29.23	29.52	49800
2014-05-09	29.51	30.48	29.51	30.47	53780
2014-05-12	30.53	31.00	30.45	30.85	49870
2014-05-13	30.80	30.93	30.17	30.20	52639
2014-05-14	30.15	30.20	29.85	29.97	37434
2014-05-15	29.81	29.81	29.33	29.51	52715
2014-05-16	29.44	29.70	29.34	29.69	51342
2014-05-19	29.59	29.87	29.50	29.85	27380
2014-05-20	29.74	29.84	29.24	29.39	66320
2014-05-21	29.89	30.13	29.57	29.80	65733
2014-05-22	29.55	30.01	29.50	29.80	41465
2014-05-23	29.80	30.56	29.74	30.49	68951
2014-05-27	30.67	31.26	30.43	31.09	81627
2014-05-28	31.00	31.00	30.39	30.45	59032
2014-05-29	30.61	30.76	30.28	30.70	28719
2014-05-30	30.74	30.90	30.56	30.84	45081
2014-06-02	30.93	30.93	30.47	30.62	29210
2014-06-03	30.47	30.82	30.30	30.32	29419
2014-06-04	30.28	30.35	30.08	30.19	29561
2014-06-05	30.33	31.24	30.13	31.22	57228
2014-06-06	31.35	31.35	30.96	31.01	43352
2014-06-09	31.09	31.21	30.63	30.78	27474
2014-06-10	30.69	30.76	30.36	30.49	30186
2014-06-11	30.44	30.44	30.02	30.20	29505
2014-06-12	30.15	30.16	29.90	30.08	28285
2014-06-13	30.22	30.22	29.59	30.01	33899
2014-06-16	29.93	30.06	29.72	29.87	37388
2014-06-17	29.76	29.96	29.72	29.80	35311
2014-06-18	29.89	30.14	29.71	30.12	26249
2014-06-19	30.23	30.40	30.17	30.28	37550
2014-06-20	30.36	30.66	30.13	30.61	112095
2014-06-23	30.59	30.67	30.22	30.34	38740
2014-06-24	30.23	30.61	30.23	30.54	46351
2014-06-25	30.40	30.49	30.10	30.48	36111
2014-06-26	30.18	30.18	29.89	30.02	21719
2014-06-27	29.84	30.27	29.84	30.24	97552
2014-06-30	30.14	30.25	29.70	30.23	58017
2014-07-01	30.31	30.69	29.84	30.58	42079
2014-07-02	30.65	30.67	30.30	30.45	24976
2014-07-03	30.49	30.53	30.23	30.52	23434
2014-07-07	30.54	30.67	30.32	30.37	47596
2014-07-08	30.28	30.37	30.20	30.25	83976
2014-07-09	30.24	30.27	30.01	30.17	45596
2014-07-10	29.72	30.29	29.72	30.22	37509
2014-07-11	30.28	30.44	29.99	30.33	28643
2014-07-14	30.58	30.85	30.37	30.82	48617
2014-07-15	30.86	30.86	30.45	30.70	25220
2014-07-16	30.96	30.96	30.49	30.60	21473
2014-07-17	30.41	30.55	30.11	30.22	38709
2014-07-18	30.11	30.74	30.11	30.69	45591
2014-07-21	30.49	30.60	30.22	30.54	24140
2014-07-22	30.61	30.76	30.55	30.67	21408
2014-07-23	30.65	30.76	30.53	30.66	14661
2014-07-24	30.66	30.66	30.20	30.30	30510
2014-07-25	30.10	30.36	29.82	29.90	42781
2014-07-28	29.89	30.05	29.80	29.90	32384
2014-07-29	29.94	29.96	29.50	29.50	40039
2014-07-30	29.51	29.54	29.09	29.44	70888
2014-07-31	29.25	29.54	29.25	29.28	60503
2014-08-01	29.39	29.40	28.98	29.02	50004
2014-08-04	29.19	29.37	28.97	29.33	46330
2014-08-05	29.16	29.45	28.97	29.28	65969
2014-08-06	29.05	29.74	29.05	29.69	43101
2014-08-07	29.70	29.80	29.25	29.38	39064
2014-08-08	29.33	29.57	28.83	29.41	39061
2014-08-11	29.61	29.85	29.35	29.59	25688
2014-08-12	29.42	29.59	29.18	29.35	24918
2014-08-13	29.36	29.87	29.36	29.86	26230
2014-08-14	29.81	30.00	29.49	29.78	22317
2014-08-15	30.08	30.08	29.52	29.94	58081
2014-08-18	30.10	30.28	30.06	30.25	33878
2014-08-19	30.32	30.32	30.20	30.27	28982
2014-08-20	30.09	30.14	29.80	30.14	21573
2014-08-21	30.07	30.30	30.03	30.09	23011
2014-08-22	30.12	30.12	29.70	29.84	21619
2014-08-25	29.83	30.01	29.49	29.53	21413
2014-08-26	29.49	29.74	29.06	29.66	26198
2014-08-27	29.66	29.71	29.53	29.60	32710
2014-08-28	29.55	29.56	29.31	29.35	78849
2014-08-29	29.34	29.69	29.34	29.53	81512
2014-09-02	29.68	29.70	29.45	29.63	80248
2014-09-03	29.78	29.89	29.68	29.75	33608
2014-09-04	29.80	29.80	29.31	29.35	62071
2014-09-05	29.25	29.83	29.25	29.75	31370
2014-09-08	29.65	29.72	29.25	29.34	56952
2014-09-09	29.23	29.37	29.09	29.12	75022
2014-09-10	29.05	29.10	28.71	28.92	63233
2014-09-11	28.85	29.14	28.82	29.04	63726
2014-09-12	28.98	28.98	28.15	28.38	116789
2014-09-15	28.42	28.48	28.02	28.02	47937
2014-09-16	28.08	28.27	28.00	28.22	51100
2014-09-17	28.29	28.46	27.97	28.21	57067
2014-09-18	28.22	28.22	28.01	28.06	54644
2014-09-19	28.03	28.28	28.03	28.27	189223
2014-09-22	28.14	28.43	28.11	28.23	46487
2014-09-23	28.25	28.65	27.65	27.68	78887
2014-09-24	27.77	28.00	27.63	27.65	42776
2014-09-25	27.69	27.87	27.25	27.69	82361
2014-09-26	27.39	27.59	27.20	27.59	77125
2014-09-29	27.34	27.48	27.21	27.47	56371
2014-09-30	27.39	27.69	27.11	27.38	131700
2014-10-01	27.29	27.58	27.03	27.15	60402
2014-10-02	27.23	27.38	27.00	27.17	58397
2014-10-03	27.46	27.95	27.09	27.09	64870
2014-10-06	27.12	27.70	27.10	27.59	126475
2014-10-07	27.58	27.74	27.39	27.50	103630
2014-10-08	27.49	27.95	27.35	27.92	99529
2014-10-09	27.92	28.20	27.84	27.96	158895
2014-10-10	27.80	28.52	27.80	28.50	179776
2014-10-13	28.53	29.10	28.41	28.81	63149
2014-10-14	29.07	29.49	28.63	29.28	102863
2014-10-15	28.92	29.69	28.39	29.32	71328
2014-10-16	29.03	29.53	28.51	29.21	57990
2014-10-17	29.51	29.51	28.75	28.79	66474
2014-10-20	28.65	29.34	28.60	29.34	44313
2014-10-21	29.37	29.40	29.14	29.27	54465
2014-10-22	29.42	29.62	29.32	29.43	41066
2014-10-23	29.58	29.67	29.49	29.61	58334
2014-10-24	29.67	29.68	29.35	29.53	50206
2014-10-27	29.33	29.75	29.22	29.62	49957
2014-10-28	29.49	29.75	29.40	29.75	91855
2014-10-29	29.70	29.70	29.07	29.39	131745
2014-10-30	29.23	29.92	29.10	29.90	44241
2014-10-31	30.33	30.62	29.82	30.61	88602
2014-11-03	30.56	31.48	30.56	31.38	92813
2014-11-04	31.23	31.48	31.01	31.08	55008
2014-11-05	31.09	31.24	30.84	30.97	33999
2014-11-06	31.06	31.20	30.67	30.73	35571
2014-11-07	30.84	30.84	30.49	30.60	59324
2014-11-10	30.60	30.95	30.50	30.93	25303
2014-11-11	30.85	30.89	30.57	30.61	32230
2014-11-12	30.57	30.78	30.40	30.64	36255
2014-11-13	30.70	30.85	30.70	30.82	3316
2014-11-14	30.71	30.71	30.25	30.30	33179
2014-11-17	30.19	30.66	30.19	30.44	25568
2014-11-18	30.54	31.18	30.43	30.57	24064
2014-11-19	30.45	30.65	30.11	30.24	34872
2014-11-20	30.04	30.40	30.04	30.36	25124
2014-11-21	30.61	30.64	30.07	30.19	54674
2014-11-24	30.32	30.52	30.23	30.39	33042
2014-11-25	30.51	30.54	30.28	30.38	54568
2014-11-26	30.39	30.82	30.39	30.71	28567
2014-11-28	30.82	31.31	30.76	30.81	38002
2014-12-01	30.91	31.06	30.54	30.60	33751
2014-12-02	30.70	31.24	30.70	30.89	22446
2014-12-03	30.99	31.09	30.75	30.91	33824
2014-12-04	29.74	30.37	29.70	30.35	1347768
2014-12-05	30.25	30.44	30.10	30.42	223934
2014-12-08	30.42	31.02	30.42	30.89	163089
2014-12-09	31.16	31.17	30.89	31.17	200786
2014-12-10	31.04	31.40	30.99	31.20	107155
2014-12-11	31.18	31.46	30.98	31.38	90547
2014-12-12	31.25	31.56	30.92	30.93	110657
2014-12-15	31.15	31.20	30.24	30.28	85609
2014-12-16	30.28	30.71	30.06	30.50	79622
2014-12-17	30.47	31.07	30.40	31.01	149863
2014-12-18	31.12	31.41	30.99	31.38	118209
2014-12-19	30.93	31.33	30.73	31.10	500454
2014-12-22	31.16	31.43	31.08	31.35	86914
2014-12-23	31.49	31.49	31.15	31.21	80244
2014-12-24	31.29	31.55	31.10	31.28	35693
2014-12-26	31.36	31.48	31.25	31.44	43467
2014-12-29	31.38	31.89	31.38	31.63	40974
2014-12-30	31.50	31.84	31.44	31.61	43914
2014-12-31	31.75	31.93	30.98	31.09	84371
2015-01-02	31.26	31.55	30.88	31.46	52585
2015-01-05	31.41	31.93	31.34	31.82	119197
2015-01-06	31.99	32.29	31.76	32.02	154310
2015-01-07	32.22	32.47	32.08	32.39	80936
2015-01-08	32.74	33.00	32.42	32.50	231769
2015-01-09	32.46	32.69	32.21	32.27	206682
2015-01-12	32.17	32.31	31.92	32.09	337893
2015-01-13	32.20	32.36	31.83	32.18	513147
2015-01-14	31.91	33.23	31.66	32.81	269203
2015-01-15	32.83	33.19	32.52	33.14	116269
2015-01-16	33.14	33.85	33.01	33.74	139010
2015-01-20	33.71	33.91	33.15	33.53	144189
2015-01-21	33.36	33.85	33.30	33.78	76829
2015-01-22	33.81	35.10	33.81	35.07	237842
2015-01-23	35.07	36.15	34.81	35.45	529581
2015-01-26	35.39	35.41	34.88	35.22	189188
2015-01-27	35.29	35.66	35.14	35.26	231375
2015-01-28	35.46	35.60	35.04	35.12	171341
2015-01-29	35.08	35.44	35.00	35.35	199853
2015-01-30	35.15	35.32	34.57	34.64	156246
2015-02-02	34.66	34.66	33.69	34.13	115808
2015-02-03	34.08	34.40	33.76	34.34	281452
2015-02-04	34.28	34.50	34.02	34.40	161406
2015-02-05	34.37	34.83	34.26	34.79	126265
2015-02-06	34.82	34.83	33.59	33.77	92256
2015-02-09	33.66	33.95	33.31	33.34	68526
2015-02-10	33.41	33.41	32.86	33.14	61798
2015-02-11	33.17	33.35	32.85	33.13	79591
2015-02-12	33.23	33.48	33.01	33.30	45996
2015-02-13	33.18	33.44	32.93	33.36	69385
2015-02-17	33.24	33.67	33.00	33.10	55848
2015-02-18	33.16	33.22	32.75	33.20	96865
2015-02-19	33.09	33.19	32.54	32.61	55335
2015-02-20	32.74	32.80	32.56	32.67	97040
2015-02-23	32.58	33.19	32.58	33.14	133782
2015-02-24	33.29	33.58	32.37	32.71	110698
2015-02-25	32.86	33.16	32.66	32.76	75498
2015-02-26	32.77	32.87	32.19	32.40	63699
2015-02-27	32.27	32.92	32.08	32.83	74790
2015-03-02	32.67	33.36	32.67	33.03	93292
2015-03-03	32.90	33.68	32.69	33.25	102746
2015-03-04	33.35	33.44	32.76	32.80	49221
2015-03-05	32.96	33.30	32.87	33.06	65544
2015-03-06	32.77	32.79	31.55	31.66	122064
2015-03-09	31.82	32.10	31.76	31.82	63790
2015-03-10	31.65	32.02	31.32	31.84	79015
2015-03-11	31.76	32.00	31.65	31.89	76300
2015-03-12	31.90	32.74	31.90	32.69	65004
2015-03-13	32.70	32.75	32.30	32.51	46754
2015-03-16	32.60	33.03	32.50	32.65	68255
2015-03-17	32.72	32.72	32.22	32.61	88687
2015-03-18	32.62	33.50	32.32	33.43	66973
2015-03-19	33.26	33.75	33.15	33.50	74170
2015-03-20	33.65	34.35	33.46	34.17	256420
2015-03-23	34.25	34.60	34.03	34.27	68009
2015-03-24	34.57	34.80	34.04	34.46	132104
2015-03-25	34.65	34.80	33.09	33.21	200262
2015-03-26	33.14	33.39	32.91	33.00	70661
2015-03-27	32.69	32.93	32.40	32.60	77251
2015-03-30	32.80	33.10	32.60	33.07	92261
2015-03-31	32.90	33.10	32.70	32.97	70053
2015-04-01	32.81	33.32	32.62	33.12	52439
2015-04-02	33.10	33.50	33.10	33.23	33459
2015-04-06	33.28	33.65	33.19	33.36	39292
2015-04-07	33.21	33.21	32.36	32.40	188035
2015-04-08	32.54	32.86	32.42	32.70	91512
2015-04-09	32.71	32.76	31.85	31.92	59673
2015-04-10	32.12	32.78	32.11	32.65	149938
2015-04-13	32.58	32.74	32.44	32.44	47627
2015-04-14	32.55	32.77	32.33	32.39	71035
2015-04-15	32.52	32.52	32.06	32.11	34436
2015-04-16	32.00	32.38	31.87	32.20	89353
2015-04-17	31.99	32.27	31.76	31.85	75181
2015-04-20	32.03	32.11	31.72	31.88	65331
2015-04-21	31.91	32.19	31.74	31.89	49199
2015-04-22	31.88	32.17	31.67	31.82	54635
2015-04-23	31.86	31.88	31.64	31.80	52712
2015-04-24	31.80	31.97	31.63	31.65	50442
2015-04-27	31.80	32.11	31.43	31.82	55135
2015-04-28	31.87	31.94	31.40	31.87	80494
2015-04-29	31.64	31.83	31.23	31.31	81088
2015-04-30	31.23	31.23	30.42	30.78	105158
2015-05-01	30.76	31.13	30.69	31.07	97946
2015-05-04	31.18	31.42	31.02	31.13	56554
2015-05-05	31.27	31.27	30.34	30.53	67343
2015-05-06	30.47	30.64	30.13	30.48	57345
2015-05-07	30.52	30.88	30.06	30.77	51967
2015-05-08	31.07	31.50	30.80	31.01	156593
2015-05-11	30.92	31.17	30.51	30.66	44833
2015-05-12	30.49	30.94	30.06	30.83	128514
2015-05-13	31.00	31.31	30.43	30.49	52293
2015-05-14	30.66	31.06	30.40	31.02	58885
2015-05-15	31.03	31.38	30.81	31.15	68195
2015-05-18	31.03	31.24	30.79	31.06	50717
2015-05-19	31.00	31.19	30.72	31.03	121341
2015-05-20	31.11	31.26	30.76	30.97	53131
2015-05-21	31.05	31.05	30.47	30.68	141841
2015-05-22	30.55	30.88	30.48	30.65	52723
2015-05-26	30.57	30.57	30.20	30.43	46555
2015-05-27	30.44	30.75	30.30	30.65	61160
2015-05-28	30.57	30.68	30.35	30.61	45749
2015-05-29	30.53	30.55	30.23	30.31	144583
2015-06-01	30.43	30.77	30.22	30.55	87620
2015-06-02	30.43	30.60	30.33	30.49	52100
2015-06-03	30.51	30.55	30.11	30.21	126588
2015-06-04	30.03	30.32	29.84	30.24	78095
2015-06-05	30.04	30.45	29.79	30.05	76688
2015-06-08	30.02	30.20	29.75	29.95	89795
2015-06-09	30.12	30.17	29.50	29.72	52896
2015-06-10	29.70	30.18	29.55	29.87	106277
2015-06-11	30.05	30.09	29.93	30.03	47671
2015-06-12	29.99	30.10	29.84	29.96	40660
2015-06-15	29.91	29.96	29.64	29.70	88198
2015-06-16	29.70	29.98	29.60	29.97	54471
2015-06-17	30.04	30.24	29.88	30.12	73170
2015-06-18	30.25	30.81	30.25	30.47	80085
2015-06-19	30.57	30.60	30.19	30.45	256194
2015-06-22	30.47	30.60	30.29	30.34	147387
2015-06-23	30.29	30.32	29.97	30.05	83786
2015-06-24	30.10	30.27	29.84	29.91	89647
2015-06-25	29.91	29.95	29.58	29.58	88874
2015-06-26	29.18	29.71	28.99	29.51	170654
2015-06-29	29.40	29.82	29.25	29.30	109624
2015-06-30	29.39	29.51	29.05	29.17	116801
2015-07-01	29.40	29.59	29.12	29.59	143575
2015-07-02	29.75	29.96	29.52	29.60	80001
2015-07-06	29.57	29.84	29.55	29.77	120199
2015-07-07	29.92	30.28	29.78	30.12	164975
2015-07-08	30.01	30.39	30.01	30.15	155679
2015-07-09	30.27	30.39	30.02	30.15	89806
2015-07-10	30.11	30.83	30.02	30.51	46821
2015-07-13	30.60	30.97	30.33	30.59	72592
2015-07-14	30.62	30.90	30.57	30.68	92516
2015-07-15	30.58	31.00	30.43	30.88	129049
2015-07-16	31.04	31.34	30.96	31.11	86093
2015-07-17	31.11	31.27	30.95	31.12	74210
2015-07-20	31.11	31.11	30.82	30.90	42834
2015-07-21	30.92	31.03	30.76	30.87	61703
2015-07-22	30.80	31.08	30.80	31.03	37746
2015-07-23	31.04	31.04	30.23	30.41	101453
2015-07-24	30.30	30.49	30.25	30.39	55694
2015-07-27	30.43	30.67	30.29	30.36	50185
2015-07-28	30.60	30.60	30.02	30.35	72790
2015-07-29	30.40	30.80	30.00	30.60	89512
2015-07-30	30.36	30.71	30.36	30.55	89679
2015-07-31	30.58	31.16	30.58	30.99	144941
2015-08-03	30.91	31.15	30.77	31.11	106318
2015-08-04	31.17	31.25	30.64	30.76	52095
2015-08-05	30.74	30.90	30.33	30.52	71653
2015-08-06	30.51	30.73	30.01	30.50	126107
2015-08-07	30.38	30.75	30.10	30.50	71549
2015-08-10	30.53	30.59	30.07	30.36	132042
2015-08-11	30.20	30.72	30.20	30.58	81422
2015-08-12	30.41	30.63	30.20	30.49	89162
2015-08-13	30.35	30.62	30.10	30.35	110524
2015-08-14	30.22	30.46	29.93	30.32	147053
2015-08-17	30.25	30.68	30.25	30.55	69083
2015-08-18	30.41	30.71	30.36	30.52	82644
2015-08-19	30.48	30.49	30.15	30.32	71154
2015-08-20	30.11	30.47	29.98	30.05	90666
2015-08-21	29.55	30.02	29.50	29.63	107175
2015-08-24	28.88	29.28	27.86	28.36	213283
2015-08-25	29.07	29.19	27.90	27.92	143460
2015-08-26	28.40	28.53	27.95	28.50	164047
2015-08-27	28.76	29.12	28.30	28.81	129385
2015-08-28	28.80	28.90	28.55	28.80	68765
2015-08-31	28.68	28.87	28.22	28.45	140016
2015-09-01	28.05	28.31	27.74	27.86	84499
2015-09-02	28.28	28.32	27.95	28.13	65685
2015-09-03	28.18	28.38	28.07	28.21	52059
2015-09-04	27.94	28.14	27.88	27.96	145074
2015-09-08	28.23	28.25	27.95	28.11	86863
2015-09-09	28.28	28.31	27.78	27.80	87349
2015-09-10	27.75	28.25	27.75	27.96	61231
2015-09-11	27.99	28.65	27.94	28.56	63463
2015-09-14	28.75	28.89	28.63	28.68	61022
2015-09-15	28.80	28.95	28.37	28.88	86849
2015-09-16	28.81	29.24	28.80	29.10	72441
2015-09-17	29.18	29.99	29.03	29.53	82342
2015-09-18	29.21	29.90	29.21	29.37	208929
2015-09-21	29.54	29.95	29.51	29.86	79789
2015-09-22	29.74	29.95	29.61	29.71	90369
2015-09-23	29.90	30.40	29.81	30.22	97164
2015-09-24	30.14	30.31	30.01	30.10	70822
2015-09-25	30.10	30.58	29.82	30.25	771465
2015-09-28	29.18	29.68	29.15	29.40	116365
2015-09-29	29.33	29.79	29.29	29.69	77102
2015-09-30	29.98	29.98	29.61	29.85	96991
2015-10-01	29.81	29.97	29.40	29.80	96662
2015-10-02	29.63	29.97	29.19	29.81	107949
2015-10-05	29.89	30.36	29.86	30.27	112771
2015-10-06	30.20	30.61	30.01	30.19	96149
2015-10-07	30.32	30.70	30.10	30.63	119167
2015-10-08	30.62	30.93	30.46	30.89	61937
2015-10-09	30.90	30.90	30.60	30.68	32874
2015-10-12	30.78	31.23	30.78	30.98	43902
2015-10-13	30.93	31.14	30.66	30.77	47102
2015-10-14	30.70	31.11	30.48	30.50	56487
2015-10-15	30.54	31.00	30.36	30.98	89933
2015-10-16	30.99	31.34	30.57	30.75	184854
2015-10-19	30.78	31.34	30.78	31.31	167905
2015-10-20	31.24	31.50	31.09	31.22	93865
2015-10-21	31.28	31.73	31.28	31.50	97340
2015-10-22	31.65	32.28	31.52	32.26	102981
2015-10-23	32.21	32.44	31.82	32.25	85578
2015-10-26	32.28	32.36	31.93	32.32	62857
2015-10-27	32.50	33.11	32.30	32.96	118202
2015-10-28	33.09	34.07	32.91	33.20	188968
2015-10-29	33.19	33.20	32.50	32.75	81304
2015-10-30	32.90	32.90	32.30	32.38	56646
2015-11-02	32.46	33.01	32.32	33.01	72961
2015-11-03	32.91	33.00	32.51	32.99	72131
2015-11-04	32.97	32.97	32.60	32.97	98489
2015-11-05	33.03	33.23	32.74	33.20	72170
2015-11-06	32.90	32.90	32.18	32.70	121072
2015-11-09	32.56	32.56	31.81	32.15	107807
2015-11-10	32.18	32.88	32.18	32.70	127804
2015-11-11	32.81	33.00	32.50	32.63	90328
2015-11-12	32.55	32.86	32.27	32.43	67928
2015-11-13	32.23	32.59	32.16	32.30	84176
2015-11-16	32.19	32.77	32.14	32.74	61624
2015-11-17	32.64	33.00	32.51	32.74	47341
2015-11-18	32.83	32.90	32.46	32.81	81255
2015-11-19	32.89	33.05	32.55	32.83	51860
2015-11-20	32.98	33.29	32.92	33.16	64811
2015-11-23	33.18	33.32	32.93	33.11	55143
2015-11-24	32.94	33.34	32.61	33.29	66911
2015-11-25	33.26	33.43	33.01	33.35	29643
2015-11-27	33.40	33.78	33.40	33.68	33349
2015-11-30	33.81	33.98	33.36	33.54	86476
2015-12-01	33.61	33.90	33.44	33.83	58871
2015-12-02	33.68	33.92	33.40	33.46	94916
2015-12-03	33.50	33.53	32.92	32.97	91842
2015-12-04	33.07	33.60	33.07	33.37	63043
2015-12-07	33.38	33.50	33.02	33.48	80659
2015-12-08	32.04	33.07	32.00	32.64	1276473
2015-12-09	32.55	33.11	32.52	32.93	183170
2015-12-10	33.06	33.28	32.72	32.78	109306
2015-12-11	32.51	33.09	32.40	32.93	141533
2015-12-14	32.85	33.10	32.45	32.61	157630
2015-12-15	32.84	33.13	32.75	33.12	193490
2015-12-16	33.42	34.06	33.00	33.96	124062
2015-12-17	34.31	34.39	33.86	34.07	134030
2015-12-18	33.93	34.08	32.80	32.84	786353
2015-12-21	33.11	33.74	33.10	33.37	142550
2015-12-22	33.38	33.83	33.36	33.39	102356
2015-12-23	33.39	33.67	33.28	33.64	93875
2015-12-24	33.74	33.88	33.50	33.68	42066
2015-12-28	33.68	34.11	33.50	34.02	137969
2015-12-29	34.15	34.49	34.15	34.47	141637
2015-12-30	34.40	34.61	34.23	34.28	67978
2015-12-31	34.44	34.50	33.93	33.99	104816
2016-01-04	33.82	34.12	33.07	33.33	136619
2016-01-05	33.35	34.32	33.31	34.17	95354
2016-01-06	33.92	34.44	33.84	34.36	107475
2016-01-07	34.11	34.40	33.71	33.73	95763
2016-01-08	33.91	34.06	32.84	32.89	147293
2016-01-11	32.90	33.41	32.90	33.14	95568
2016-01-12	33.33	33.33	32.55	32.94	114967
2016-01-13	32.92	33.29	32.18	32.49	96205
2016-01-14	32.57	33.03	32.17	32.80	136649
2016-01-15	32.39	32.53	31.75	32.53	149106
2016-01-19	32.61	33.18	32.61	33.10	152107
2016-01-20	33.04	33.55	32.20	33.17	282014
2016-01-21	33.29	33.70	32.63	33.04	234940
2016-01-22	33.24	34.50	33.24	34.47	220331
2016-01-25	34.45	34.83	33.99	34.48	154988
2016-01-26	34.54	35.19	34.30	35.03	238606
2016-01-27	35.02	35.21	34.50	34.76	137667
2016-01-28	34.92	35.53	34.89	35.33	166308
2016-01-29	35.55	36.98	35.46	36.92	287316
2016-02-01	36.78	37.40	36.50	37.15	149805
2016-02-02	36.89	37.46	36.36	37.37	149546
2016-02-03	37.83	38.17	37.11	37.75	270439
2016-02-04	37.68	38.01	37.21	37.71	149995
2016-02-05	37.50	37.50	36.87	36.89	212738
2016-02-08	36.76	36.76	35.81	36.39	221152
2016-02-09	36.07	36.64	35.77	36.13	132099
2016-02-10	36.28	36.88	36.05	36.07	180478
2016-02-11	35.69	36.63	35.69	36.50	150811
2016-02-12	36.82	37.08	35.79	36.67	170782
2016-02-16	37.05	37.45	36.77	37.23	175892
2016-02-17	37.41	37.72	36.70	36.97	137469
2016-02-18	36.91	37.48	36.72	37.39	134377
2016-02-19	37.33	37.74	37.23	37.38	116326
2016-02-22	37.64	37.97	37.13	37.33	140577
2016-02-23	37.28	37.69	37.28	37.33	83195
2016-02-24	37.10	37.32	36.76	37.25	102897
2016-02-25	37.32	37.70	37.29	37.42	100565
2016-02-26	37.42	37.74	36.89	37.01	114389
2016-02-29	36.97	37.68	36.90	37.05	112348
2016-03-01	37.26	37.65	37.25	37.57	84765
2016-03-02	37.51	37.71	37.30	37.71	137432
2016-03-03	37.79	37.85	37.51	37.62	212072
2016-03-04	37.53	37.61	36.05	36.37	302621
2016-03-07	36.35	36.64	35.94	36.63	150061
2016-03-08	36.63	37.14	36.48	37.01	144623
2016-03-09	37.14	37.72	37.14	37.35	108724
2016-03-10	37.59	37.67	36.56	37.13	121582
2016-03-11	37.18	37.80	37.18	37.73	108937
2016-03-14	37.72	37.72	37.39	37.52	71004
2016-03-15	37.35	38.05	37.34	37.85	164321
2016-03-16	37.85	38.35	37.60	38.25	154338
2016-03-17	38.28	39.00	38.18	38.72	189832
2016-03-18	38.92	38.92	38.32	38.54	374691
2016-03-21	38.57	38.86	38.27	38.37	145235
2016-03-22	38.32	38.47	37.91	38.00	147270
2016-03-23	38.00	38.22	37.83	37.95	122132
2016-03-24	37.97	38.89	37.88	38.70	209120
2016-03-28	38.71	38.94	38.14	38.49	103826
2016-03-29	38.14	39.09	38.11	39.01	149501
2016-03-30	39.04	39.04	38.62	38.76	193141
2016-03-31	38.76	38.79	38.34	38.47	250259
2016-04-01	38.32	38.76	38.32	38.49	190171
2016-04-04	38.58	38.76	38.30	38.49	187700
2016-04-05	38.37	38.80	38.25	38.59	113063
2016-04-06	38.50	38.59	38.23	38.42	109826
2016-04-07	38.20	38.38	38.00	38.26	151201
2016-04-08	38.55	38.72	38.36	38.69	90338
2016-04-11	38.80	39.10	38.63	38.63	88885
2016-04-12	38.63	39.04	38.56	38.83	80691
2016-04-13	39.00	39.13	38.54	39.13	126848
2016-04-14	39.19	39.23	38.94	39.22	94563
2016-04-15	39.51	39.64	39.15	39.56	108789
2016-04-18	39.58	39.86	39.56	39.83	79999
2016-04-19	39.79	40.06	39.72	40.05	88575
2016-04-20	40.12	40.20	39.05	39.14	116935
2016-04-21	39.44	39.89	38.79	38.92	289815
2016-04-22	39.17	39.64	39.14	39.38	114890
2016-04-25	39.38	39.80	39.21	39.73	93346
2016-04-26	39.59	40.77	39.42	40.60	223261
2016-04-27	40.60	40.67	39.00	40.01	225726
2016-04-28	39.80	40.23	39.59	39.72	114206
2016-04-29	39.66	39.81	38.59	38.78	157453
2016-05-02	38.78	39.56	38.78	39.48	93113
2016-05-03	39.55	40.14	39.46	40.10	93260
2016-05-04	40.00	41.55	39.84	41.46	176669
2016-05-05	40.39	42.97	40.39	42.88	2689866
2016-05-06	42.96	43.07	42.39	43.07	386337
2016-05-09	42.98	43.44	42.87	43.35	250021
2016-05-10	43.35	43.52	42.76	43.12	143774
2016-05-11	43.17	43.17	41.90	42.30	244673
2016-05-12	42.23	42.86	41.84	42.68	183189
2016-05-13	42.71	42.71	41.95	42.70	179876
2016-05-16	42.64	43.38	42.42	43.14	159468
2016-05-17	43.01	43.01	41.63	42.08	191509
2016-05-18	42.01	42.20	40.86	41.30	122877
2016-05-19	40.96	41.00	40.52	40.82	173904
2016-05-20	40.96	41.32	40.75	41.27	111202
2016-05-23	41.29	41.92	41.18	41.80	231574
2016-05-24	41.83	42.15	41.55	41.95	168178
2016-05-25	41.95	42.27	41.16	41.80	164270
2016-05-26	41.79	42.40	41.40	42.05	91447
2016-05-27	41.87	42.30	41.78	42.29	175541
2016-05-31	42.38	42.64	42.07	42.57	495286
2016-06-01	42.36	42.87	42.01	42.80	151225
2016-06-02	42.61	42.76	41.96	42.75	163695
2016-06-03	42.98	43.47	42.94	43.46	104333
2016-06-06	43.65	43.73	42.94	43.28	107763
2016-06-07	43.30	44.26	43.19	43.70	148994
2016-06-08	43.55	44.15	43.46	44.10	102825
2016-06-09	44.19	44.60	44.00	44.55	229005
2016-06-10	44.41	44.58	44.04	44.24	95459
2016-06-13	44.39	44.73	44.20	44.28	103294
2016-06-14	44.20	44.58	44.06	44.50	115093
2016-06-15	44.54	45.23	44.27	45.00	194108
2016-06-16	45.00	45.16	44.71	45.09	98827
2016-06-17	45.09	45.09	44.24	44.63	377725
2016-06-20	44.63	45.16	44.63	44.71	154379
2016-06-21	44.83	45.53	44.71	45.27	209582
2016-06-22	45.36	45.36	44.76	45.21	154819
2016-06-23	45.15	45.59	44.85	44.96	111594
2016-06-24	43.69	45.61	43.10	45.51	293699
2016-06-27	45.45	46.91	45.10	46.21	451210
2016-06-28	47.00	47.05	46.01	46.90	312893
2016-06-29	47.08	47.89	47.06	47.73	208656
2016-06-30	47.93	48.29	47.38	48.24	292760
2016-07-01	48.40	48.85	48.33	48.70	175365
2016-07-05	48.71	49.56	48.71	49.31	223287
2016-07-06	49.47	49.56	48.67	48.87	181102
2016-07-07	49.06	49.31	48.52	48.82	218076
2016-07-08	48.94	49.45	48.67	49.24	197976
2016-07-11	49.11	49.97	48.57	49.80	130099
2016-07-12	49.68	49.68	49.09	49.53	187851
2016-07-13	49.54	49.97	49.41	49.88	179266
2016-07-14	50.25	50.25	49.16	49.18	344179
2016-07-15	49.34	49.34	48.36	49.08	330854
2016-07-18	49.03	49.66	49.03	49.33	96823
2016-07-19	49.58	49.59	49.04	49.57	139212
2016-07-20	49.53	49.59	49.03	49.27	82576
2016-07-21	49.17	49.45	48.74	49.27	90509
2016-07-22	49.19	50.24	49.19	49.90	130976
2016-07-25	50.14	50.33	49.53	49.98	164745
2016-07-26	49.90	50.74	49.11	49.31	145948
2016-07-27	49.52	49.58	47.90	49.41	172780
2016-07-28	49.35	50.42	49.32	50.24	221402
2016-07-29	50.04	51.33	50.04	50.72	212159
2016-08-01	50.71	50.98	50.11	50.80	136848
2016-08-02	50.70	51.00	50.03	50.23	108338
2016-08-03	50.13	50.17	49.09	49.36	141959
2016-08-04	49.36	49.50	49.00	49.24	109018
2016-08-05	49.26	49.40	48.75	49.23	86269
2016-08-08	49.40	49.56	48.52	48.57	252027
2016-08-09	48.30	49.06	47.50	48.97	196241
2016-08-10	49.13	49.20	48.89	49.05	124310
2016-08-11	49.03	49.06	48.05	48.23	105803
2016-08-12	48.23	48.95	48.23	48.42	56892
2016-08-15	48.32	48.66	48.15	48.19	61491
2016-08-16	48.11	48.47	47.47	47.83	108770
2016-08-17	48.01	48.01	47.37	47.93	132729
2016-08-18	47.94	48.72	47.94	48.45	161074
2016-08-19	48.26	48.28	47.28	47.79	144945
2016-08-22	47.90	48.30	47.78	48.21	92580
2016-08-23	48.45	48.55	48.00	48.24	75923
2016-08-24	48.24	48.24	47.48	47.79	146723
2016-08-25	47.73	48.57	47.73	48.05	187678
2016-08-26	48.08	48.55	47.30	47.40	164692
2016-08-29	47.53	48.44	47.53	47.93	91777
2016-08-30	48.00	48.00	47.34	47.91	72996
2016-08-31	47.77	48.09	47.46	47.99	128623
2016-09-01	47.85	48.08	47.44	47.68	121750
2016-09-02	47.86	48.91	47.86	48.35	260282
2016-09-06	48.44	48.71	47.96	48.59	95923
2016-09-07	48.49	48.95	48.43	48.89	125446
2016-09-08	48.48	48.86	48.28	48.58	109044
2016-09-09	48.05	48.06	47.03	47.06	196767
2016-09-12	46.88	48.24	46.54	47.80	219863
2016-09-13	47.49	47.51	45.73	46.02	300448
2016-09-14	46.01	46.58	45.70	46.06	167735
2016-09-15	45.81	46.50	45.69	46.11	92369
2016-09-16	45.84	46.50	45.84	46.41	324473
2016-09-19	46.33	47.31	46.33	47.28	105867
2016-09-20	47.58	47.97	47.51	47.69	256495
2016-09-21	47.84	48.29	46.82	48.17	144344
2016-09-22	48.53	49.50	48.53	49.28	181512
2016-09-23	49.09	49.84	48.50	49.64	167641
2016-09-26	49.51	50.66	49.22	50.32	366741
2016-09-27	50.44	50.71	50.19	49.78	193874
2016-09-28	49.55	50.34	49.11	50.27	191408
2016-09-29	50.07	50.11	49.34	49.67	266485
2016-09-30	49.75	49.96	49.05	49.44	447089
2016-10-03	49.24	49.24	48.14	48.39	232074
2016-10-04	48.36	48.36	47.01	47.35	203875
2016-10-05	47.32	47.64	45.18	45.44	296234
2016-10-06	45.31	45.95	44.52	45.62	298806
2016-10-07	45.78	46.40	45.17	45.73	180930
2016-10-10	45.74	46.47	45.74	46.30	98772
2016-10-11	46.24	46.32	45.82	46.25	263444
2016-10-12	46.50	46.94	46.38	46.92	301238
2016-10-13	47.32	48.43	46.70	47.10	402155
2016-10-14	47.14	47.28	46.34	46.82	288127
2016-10-17	47.03	47.84	46.86	47.39	163138
2016-10-18	47.61	47.82	47.34	47.59	177922
2016-10-19	47.61	48.12	47.39	47.95	140757
2016-10-20	47.82	48.29	47.58	48.16	190224
2016-10-21	47.73	48.23	47.73	47.96	125340
2016-10-24	48.21	48.66	47.96	48.23	85021
2016-10-25	47.97	48.88	47.40	48.55	178450
2016-10-26	48.30	49.45	48.30	49.25	1418073
2016-10-27	49.01	49.42	47.15	47.40	642815
2016-10-28	47.60	47.69	46.77	47.14	588556
2016-10-31	47.39	48.43	47.26	48.35	461344
2016-11-01	48.36	48.53	46.81	46.85	429234
2016-11-02	46.84	47.04	46.24	46.25	335011
2016-11-03	46.20	46.38	45.72	46.07	275505
2016-11-04	46.45	46.45	45.58	45.87	340800
2016-11-07	46.42	46.95	46.13	46.91	225090
2016-11-08	46.84	47.34	46.84	47.06	158102
2016-11-09	46.15	46.74	45.18	45.74	271522
2016-11-10	45.79	45.79	42.38	42.44	619795
2016-11-11	42.51	43.57	42.44	43.22	411269
2016-11-14	43.03	43.25	41.01	42.54	647863
2016-11-15	42.72	43.29	42.41	42.70	377284
2016-11-16	42.70	43.23	42.29	43.16	284708
2016-11-17	43.46	44.19	42.89	43.01	201645
2016-11-18	43.16	43.76	42.94	43.59	332990
2016-11-21	43.90	44.16	43.08	43.20	140476
2016-11-22	43.46	44.55	43.25	44.31	173156
2016-11-23	43.86	44.27	43.53	44.19	112563
2016-11-25	44.34	44.76	44.20	44.55	46243
2016-11-28	44.48	45.00	44.48	44.97	153907
2016-11-29	44.91	45.74	44.79	45.47	178337
2016-11-30	45.10	45.28	44.32	44.89	227808
2016-12-01	44.50	45.00	43.71	43.99	225726
2016-12-02	45.16	45.50	44.04	44.64	198222
2016-12-05	44.52	44.61	44.18	44.34	183730
2016-12-06	44.36	45.02	44.34	44.63	154268
2016-12-07	44.96	45.89	44.96	45.28	237400
2016-12-08	44.81	44.92	44.15	44.89	262788
2016-12-09	44.85	46.06	44.85	45.59	152401
2016-12-12	45.36	45.83	45.01	45.78	149008
2016-12-13	45.99	46.17	45.31	45.72	189615
2016-12-14	45.74	45.90	43.92	43.99	252436
2016-12-15	43.90	44.32	43.12	43.30	189855
2016-12-16	43.66	44.67	43.66	43.66	884851
2016-12-19	44.89	46.12	44.65	46.06	225975
2016-12-20	45.60	46.43	45.60	45.52	247879
2016-12-21	45.41	45.96	44.79	44.80	220777
2016-12-22	44.39	44.69	43.66	44.66	162412
2016-12-23	44.87	45.08	44.62	44.76	136327
2016-12-27	44.54	45.12	44.33	44.61	179407
2016-12-28	44.71	44.71	43.69	43.94	123326
2016-12-29	44.09	45.09	43.98	45.09	223129
2016-12-30	45.22	46.18	45.22	46.05	155174
2017-01-03	46.29	46.41	45.53	46.21	180743
2017-01-04	46.45	47.43	46.32	47.25	191413
2017-01-05	45.50	47.23	44.75	47.07	269523
2017-01-06	46.51	47.17	46.28	46.41	221968
2017-01-09	46.48	46.78	45.92	45.93	191537
2017-01-10	45.80	46.19	45.40	45.71	337035
2017-01-11	45.75	46.11	45.26	45.81	135816
2017-01-12	46.06	46.06	45.23	45.91	168357
2017-01-13	45.80	46.09	45.59	45.79	101042
2017-01-17	45.86	46.49	45.68	46.13	170557
2017-01-18	46.01	46.61	45.88	46.19	275977
2017-01-19	45.90	45.99	45.14	45.23	147155
2017-01-20	45.10	46.03	44.95	45.99	169219
2017-01-23	45.99	46.75	45.94	46.69	104218
2017-01-24	46.55	47.04	46.55	46.93	149987
2017-01-25	46.92	47.10	46.35	46.58	226334
2017-01-26	46.31	46.63	46.08	46.60	228351
2017-01-27	46.78	46.78	45.89	46.29	216453
2017-01-30	46.17	46.62	45.75	46.33	197369
2017-01-31	46.26	47.26	46.26	46.90	206862
2017-02-01	46.64	47.49	45.94	46.31	160516
2017-02-02	46.57	47.09	46.49	46.69	122013
2017-02-03	47.06	47.32	46.75	46.87	120111
2017-02-06	46.91	47.22	46.68	46.87	113396
2017-02-07	46.99	47.15	46.64	46.73	130395
2017-02-08	47.04	47.43	46.70	47.08	114040
2017-02-09	46.90	47.78	46.54	47.52	123992
2017-02-10	47.24	48.17	47.22	48.05	105091
2017-02-13	48.22	48.40	47.67	48.16	122491
2017-02-14	47.95	48.06	47.20	47.75	128945
2017-02-15	47.34	48.06	46.99	47.87	183509
2017-02-16	47.99	48.45	47.81	48.10	284681
2017-02-17	48.31	48.75	48.02	48.68	473460
2017-02-21	48.66	49.72	48.52	49.52	314441
2017-02-22	49.45	49.89	48.05	48.91	290404
2017-02-23	49.19	49.19	48.25	48.62	139895
2017-02-24	48.96	50.97	48.72	50.74	269758
2017-02-27	50.15	51.10	50.04	50.08	233988
2017-02-28	50.16	50.16	49.45	49.63	304580
2017-03-01	49.44	49.90	48.54	49.14	248699
2017-03-02	48.96	49.12	48.54	48.68	166963
2017-03-03	48.78	48.86	47.57	48.84	187601
2017-03-06	48.48	48.48	47.50	48.30	143498
2017-03-07	48.14	48.42	47.90	48.13	83138
2017-03-08	47.77	48.20	46.64	46.73	186012
2017-03-09	46.73	47.39	46.07	46.24	147663
2017-03-10	46.61	46.96	46.05	46.41	106456
2017-03-13	46.42	47.01	46.34	46.71	144032
2017-03-14	46.46	46.83	46.31	46.68	80346
2017-03-15	46.87	47.89	46.77	47.61	190969
2017-03-16	47.58	48.03	47.45	47.75	100121
2017-03-17	47.74	48.32	47.56	48.22	237220
2017-03-20	48.21	48.40	47.87	48.13	129834
2017-03-21	48.31	48.35	47.76	47.86	127319
2017-03-22	47.95	48.31	46.74	47.31	410759
2017-03-23	47.22	48.42	47.22	48.00	324008
2017-03-24	48.03	48.32	47.77	48.14	238458
2017-03-27	47.89	48.63	47.47	47.77	264907
2017-03-28	47.71	47.89	47.24	47.33	128391
2017-03-29	47.29	47.66	47.18	47.63	115407
2017-03-30	47.62	47.90	47.35	47.86	70494
2017-03-31	47.83	48.27	47.71	47.96	147708
2017-04-03	47.93	48.06	47.49	47.82	125216
2017-04-04	47.85	48.55	47.82	48.10	169318
2017-04-05	48.23	48.27	47.62	47.78	202872
2017-04-06	47.76	48.65	47.76	48.49	147807
2017-04-07	48.60	48.82	48.35	48.63	84310
2017-04-10	48.67	49.04	48.54	48.90	53403
2017-04-11	48.91	49.88	48.91	49.77	155184
2017-04-12	49.66	49.83	49.46	49.78	169638
2017-04-13	49.71	50.26	49.67	50.12	115544
2017-04-17	50.30	50.85	50.30	50.63	133360
2017-04-18	50.72	50.84	50.54	50.68	127098
2017-04-19	50.60	51.00	50.47	50.94	232022
2017-04-20	51.00	51.13	50.47	51.10	139785
2017-04-21	51.10	51.19	50.73	51.08	143103
2017-04-24	51.33	51.33	49.23	50.02	226748
2017-04-25	50.64	51.50	50.06	50.39	206481
2017-04-26	50.29	50.39	49.46	50.00	209019
2017-04-27	49.90	50.13	49.38	49.52	176438
2017-04-28	49.42	49.42	48.46	48.48	164766
2017-05-01	48.67	48.69	48.08	48.44	239726
2017-05-02	48.48	48.89	48.13	48.45	174329
2017-05-03	48.34	48.34	46.88	47.55	215166
2017-05-04	47.20	47.47	44.28	45.24	545095
2017-05-05	46.42	46.56	45.51	46.02	410754
2017-05-08	46.02	46.26	45.42	46.00	221590
2017-05-09	46.02	46.17	45.32	45.84	182807
2017-05-10	45.75	46.86	45.64	45.95	253188
2017-05-11	45.62	45.80	45.06	45.18	207336
2017-05-12	45.16	45.45	44.95	45.17	199385
2017-05-15	45.36	45.91	45.21	45.35	84251
2017-05-16	45.41	45.41	44.52	44.83	207837
2017-05-17	44.96	45.72	44.85	45.24	439117
2017-05-18	45.30	45.50	44.84	45.28	186986
2017-05-19	45.26	45.46	45.01	45.10	255909
2017-05-22	45.35	45.74	45.21	45.42	224436
2017-05-23	45.59	46.14	45.41	45.86	170390
2017-05-24	45.95	46.23	45.66	45.80	227200
2017-05-25	45.95	46.25	45.80	46.08	190862
2017-05-26	46.21	46.29	45.77	46.01	108663
2017-05-30	45.97	46.04	45.51	45.62	123936
2017-05-31	45.59	45.77	45.17	45.53	216117
2017-06-01	45.43	46.43	45.18	46.42	190527
2017-06-02	46.70	47.24	46.54	46.64	169486
2017-06-05	46.35	46.71	46.17	46.55	263877
2017-06-06	46.56	46.75	46.36	46.48	163874
2017-06-07	46.56	46.88	46.46	46.87	87345
2017-06-08	47.04	47.10	46.64	46.86	139463
2017-06-09	46.81	47.55	46.62	47.51	204570
2017-06-12	47.45	47.98	47.45	47.66	105612
2017-06-13	47.08	48.11	46.85	47.79	1455586
2017-06-14	48.25	48.96	48.01	48.35	528031
2017-06-15	47.89	48.54	47.62	48.20	350544
2017-06-16	47.87	48.35	47.86	48.08	389999
2017-06-19	48.03	48.16	47.70	47.86	315932
2017-06-20	47.75	48.20	47.69	47.84	410237
2017-06-21	47.69	47.95	47.41	47.56	253380
2017-06-22	47.65	47.65	47.02	47.14	187280
2017-06-23	47.14	47.41	46.76	47.24	788841
2017-06-26	47.40	47.92	47.17	47.37	441276
2017-06-27	47.10	47.96	47.10	46.86	389639
2017-06-28	46.86	47.32	46.78	46.95	225614
2017-06-29	46.76	46.82	45.95	46.10	197458
2017-06-30	46.26	46.50	45.52	45.87	274342
2017-07-03	46.09	46.22	45.27	45.75	212667
2017-07-05	45.75	45.87	45.36	45.62	332859
2017-07-06	45.34	46.31	45.06	45.78	547144
2017-07-07	46.01	46.36	45.83	46.27	201042
2017-07-10	46.28	46.49	45.60	45.62	180751
2017-07-11	45.77	45.83	45.07	45.67	213265
2017-07-12	46.19	46.97	46.00	46.71	198936
2017-07-13	46.70	46.82	46.00	46.15	168268
2017-07-14	46.33	47.14	46.33	46.88	148771
2017-07-17	46.88	47.58	46.65	47.15	299951
2017-07-18	47.75	47.75	47.08	47.40	201820
2017-07-19	47.49	47.64	47.31	47.46	153823
2017-07-20	47.66	47.75	47.20	47.25	163387
2017-07-21	47.98	47.98	46.96	47.25	165893
2017-07-24	47.38	47.38	46.82	46.98	209803
2017-07-25	47.41	48.15	46.50	47.78	441220
2017-07-26	47.91	49.09	47.81	48.94	364653
2017-07-27	48.76	49.30	48.55	49.04	271550
2017-07-28	49.04	49.54	48.87	49.17	226571
2017-07-31	49.17	49.27	48.75	49.17	148886
2017-08-01	49.42	49.78	49.11	49.31	178152
2017-08-02	49.20	49.23	48.69	49.01	146457
2017-08-03	48.94	49.72	48.93	49.57	358788
2017-08-04	49.44	50.18	49.10	49.67	215616
2017-08-07	49.83	49.83	49.15	49.41	121551
2017-08-08	49.27	49.70	49.27	49.59	170830
2017-08-09	49.65	49.76	49.15	49.33	107266
2017-08-10	49.34	49.57	49.00	49.16	90328
2017-08-11	48.79	48.80	48.15	48.51	142440
2017-08-14	48.68	49.41	48.56	49.23	123765
2017-08-15	49.02	49.03	48.07	48.82	158995
2017-08-16	48.89	49.41	48.62	49.03	191938
2017-08-17	48.95	49.44	48.78	48.80	105018
2017-08-18	48.52	48.97	48.19	48.83	150914
2017-08-21	48.79	49.99	48.79	49.66	195569
2017-08-22	49.77	49.92	49.03	49.40	93911
2017-08-23	49.28	49.72	49.05	49.63	78665
2017-08-24	49.76	50.05	49.39	49.41	130935
2017-08-25	49.60	49.60	49.00	49.38	105478
2017-08-28	49.34	49.53	48.77	48.95	135156
2017-08-29	48.82	49.31	48.82	49.04	108305
2017-08-30	48.94	49.08	48.61	48.98	100832
2017-08-31	49.03	50.26	49.00	50.12	409684
2017-09-01	50.12	50.38	49.94	50.26	107193
2017-09-05	50.40	50.81	50.11	50.24	148506
2017-09-06	50.29	50.65	50.08	50.13	142179
2017-09-07	50.40	50.59	50.11	50.48	110210
2017-09-08	50.29	50.64	50.15	50.50	162726
2017-09-11	50.44	50.85	50.29	50.59	127900
2017-09-12	50.45	50.67	50.13	50.21	287932
2017-09-13	50.22	50.45	49.98	50.15	111199
2017-09-14	50.00	50.97	49.98	50.89	135055
2017-09-15	51.03	51.07	50.29	51.02	428958
2017-09-18	51.01	51.28	50.86	50.94	265636
2017-09-19	50.96	51.21	50.57	50.77	132138
2017-09-20	50.75	50.91	49.94	50.23	152280
2017-09-21	50.18	50.63	50.05	50.07	177127
2017-09-22	50.17	50.42	49.64	49.72	96234
2017-09-25	49.62	50.34	49.38	49.95	127035
2017-09-26	50.04	50.15	49.75	49.77	108081
2017-09-27	49.52	49.52	46.52	48.80	242800
2017-09-28	48.71	49.41	48.47	49.38	121260
2017-09-29	49.39	49.63	48.92	49.08	127964
2017-10-02	49.17	49.88	49.11	49.70	136169
2017-10-03	49.81	49.87	49.18	49.63	132536
2017-10-04	49.65	49.65	49.07	49.40	225264
2017-10-05	49.40	49.74	49.06	49.32	97695
2017-10-06	48.91	49.07	48.26	49.02	178060
2017-10-09	48.92	49.45	48.92	49.34	168110
2017-10-10	49.51	49.88	49.28	49.56	71549
2017-10-11	49.65	50.05	49.35	49.40	140776
2017-10-12	49.30	49.57	49.19	49.40	142836
2017-10-13	49.49	49.82	49.40	49.75	140513
2017-10-16	49.64	50.21	49.34	49.92	172584
2017-10-17	49.81	50.22	49.22	50.19	120654
2017-10-18	50.14	50.58	49.76	50.35	201290
2017-10-19	50.12	50.53	49.98	50.28	139121
2017-10-20	50.34	50.34	49.47	49.52	248210
2017-10-23	49.59	49.81	48.83	49.06	217592
2017-10-24	49.19	49.94	48.26	49.16	230246
2017-10-25	49.13	49.26	47.51	47.91	201388
2017-10-26	48.21	48.21	46.95	47.12	348739
2017-10-27	46.92	47.31	46.43	47.20	418986
2017-10-30	47.11	47.50	46.87	47.26	165780
2017-10-31	47.41	47.43	46.94	47.29	136709
2017-11-01	47.55	47.80	47.24	47.58	127534
2017-11-02	47.61	48.52	47.49	48.17	188277
2017-11-03	48.07	48.40	47.81	48.01	100444
2017-11-06	48.07	48.45	47.86	48.18	106842
2017-11-07	48.09	48.95	48.07	48.72	170994
2017-11-08	48.66	49.80	48.57	49.02	177363
2017-11-09	48.85	49.37	48.59	48.90	118984
2017-11-10	48.66	49.27	48.66	48.67	164368
2017-11-13	48.80	49.53	48.56	49.48	267392
2017-11-14	49.40	49.79	49.25	49.39	137233
2017-11-15	49.38	49.91	48.85	49.02	147981
2017-11-16	49.16	49.62	49.03	49.54	130797
2017-11-17	49.38	49.73	49.25	49.59	394995
2017-11-20	49.65	49.72	49.39	49.52	126856
2017-11-21	49.60	49.79	49.47	49.68	159195
2017-11-22	49.61	50.09	49.61	49.85	78938
2017-11-24	49.94	50.32	49.94	50.19	65451
2017-11-27	50.15	50.28	49.57	49.63	102862
2017-11-28	49.66	49.91	49.20	49.53	130226
2017-11-29	49.35	49.79	49.33	49.41	152332
2017-11-30	49.48	49.85	49.01	49.44	193774
2017-12-01	49.75	49.78	48.65	49.49	168478
2017-12-04	49.61	50.00	49.17	49.22	1643724
2017-12-05	49.20	49.27	48.73	48.79	97316
2017-12-06	48.77	48.95	48.36	49.44	140576
2017-12-07	48.74	49.56	48.62	49.44	223556
2017-12-08	49.68	50.14	49.05	49.69	180488
2017-12-11	49.65	49.94	49.45	49.69	204845
2017-12-12	49.38	50.43	49.38	50.19	212494
2017-12-13	50.34	51.48	50.30	51.18	236728
2017-12-14	51.02	51.35	50.76	51.27	242577
2017-12-15	51.35	51.96	51.35	51.69	565758
2017-12-18	51.69	53.09	51.62	52.17	540551
2017-12-19	52.77	53.65	51.75	52.01	653894
2017-12-20	52.15	52.61	51.22	51.29	344695
2017-12-21	51.42	51.42	50.43	50.69	269515
2017-12-22	50.72	51.00	50.45	50.73	167159
2017-12-26	50.95	51.20	50.34	50.96	128762
2017-12-27	51.22	51.41	51.05	51.22	105619
2017-12-28	51.45	51.52	51.04	51.48	104813
2017-12-29	51.67	51.77	51.36	51.44	109061
2018-01-02	51.61	51.85	51.05	51.43	319467
2018-01-03	51.42	51.81	50.99	51.34	184207
2018-01-04	51.41	51.41	49.97	50.51	287341
2018-01-05	50.55	50.92	50.22	50.57	144588
2018-01-08	50.51	50.69	50.20	50.53	133066
2018-01-09	50.44	50.44	49.52	50.15	153896
2018-01-10	49.97	49.97	49.28	49.75	178240
2018-01-11	49.69	50.06	49.51	49.58	173805
2018-01-12	49.56	49.60	48.92	48.97	150733
2018-01-16	49.03	49.86	48.88	48.90	222460
2018-01-17	49.09	49.54	48.88	49.30	161009
2018-01-18	49.09	49.47	48.86	49.28	226291
2018-01-19	49.12	49.73	49.12	49.73	193434
2018-01-22	49.68	49.95	49.57	49.82	135901
2018-01-23	49.85	50.68	49.79	50.61	121832
2018-01-24	50.56	50.79	49.89	49.96	127136
2018-01-25	49.76	50.12	49.27	49.70	201451
2018-01-26	49.79	49.79	49.07	49.19	141425
2018-01-29	49.07	49.07	47.79	48.20	178504
2018-01-30	48.07	48.31	47.65	47.87	155287
2018-01-31	48.14	48.56	47.83	48.14	449271
2018-02-01	48.08	48.50	47.41	47.61	258950
2018-02-02	47.53	47.90	46.72	47.45	247198
2018-02-05	47.11	47.85	45.88	45.89	224392
2018-02-06	45.39	46.28	44.47	45.47	174891
2018-02-07	45.39	46.26	45.39	45.43	122849
2018-02-08	45.41	45.68	44.23	44.27	186441
2018-02-09	44.48	45.81	44.22	45.29	254188
2018-02-12	45.39	45.46	43.74	45.33	201461
2018-02-13	45.32	45.80	44.76	45.45	96181
2018-02-14	45.18	45.34	44.37	44.75	153287
2018-02-15	44.92	45.67	44.92	45.56	194131
2018-02-16	45.52	46.89	45.28	46.56	329923
2018-02-20	46.28	46.71	45.73	45.83	184704
2018-02-21	45.99	46.30	45.05	45.06	112762
2018-02-22	45.26	45.92	45.13	45.92	187722
2018-02-23	46.15	47.94	45.15	47.73	286794
2018-02-26	47.92	48.00	47.10	47.55	302747
2018-02-27	47.38	47.95	47.13	47.14	233279
2018-02-28	47.49	47.64	47.06	47.10	188757
2018-03-01	47.13	47.60	46.85	47.24	217558
2018-03-02	47.37	48.24	46.83	48.22	250926
2018-03-05	48.04	48.40	47.27	47.70	219719
2018-03-06	47.79	48.88	47.30	48.73	181476
2018-03-07	48.52	49.43	48.52	49.29	148945
2018-03-08	49.45	49.45	48.64	48.88	129625
2018-03-09	48.85	49.02	48.31	49.00	168317
2018-03-12	48.95	49.77	48.92	49.48	154116
2018-03-13	49.70	49.90	49.10	49.25	139795
2018-03-14	47.75	48.74	47.75	47.96	1861524
2018-03-15	47.99	48.34	47.82	47.92	489812
2018-03-16	47.96	48.13	47.38	47.99	774776
2018-03-19	47.96	47.96	47.22	47.64	219514
2018-03-20	47.75	47.75	46.84	47.44	320411
2018-03-21	47.47	47.81	46.88	47.12	254195
2018-03-22	47.00	48.25	47.00	47.54	543591
2018-03-23	47.68	47.73	46.35	46.50	262685
2018-03-26	46.78	47.10	46.27	47.02	294382
2018-03-27	47.20	47.87	46.62	46.89	279810
2018-03-28	47.04	48.39	47.04	48.20	298741
2018-03-29	48.39	48.61	47.84	48.04	255318
2018-04-02	47.91	48.21	47.28	47.65	261899
2018-04-03	47.80	48.96	47.38	48.76	267852
2018-04-04	48.50	49.42	48.24	49.27	272738
2018-04-05	49.45	49.60	48.59	49.18	181008
2018-04-06	49.18	49.83	49.18	49.50	322670
2018-04-09	49.52	49.79	49.05	49.27	286601
2018-04-10	49.47	49.54	48.73	49.18	237275
2018-04-11	49.03	49.40	48.76	48.90	369216
2018-04-12	48.95	48.98	47.66	47.88	173919
2018-04-13	47.98	48.45	47.68	48.43	128175
2018-04-16	48.50	49.07	48.20	48.93	163650
2018-04-17	49.13	49.87	48.91	49.66	212648
2018-04-18	49.73	49.88	49.48	49.68	151150
2018-04-19	49.65	49.65	48.36	48.93	218718
2018-04-20	48.86	48.96	48.04	48.09	151819
2018-04-23	48.10	48.18	47.51	47.72	237034
2018-04-24	49.25	49.35	47.37	47.92	332192
2018-04-25	47.85	47.97	47.22	47.79	176093
2018-04-26	48.06	48.85	47.85	48.54	214388
2018-04-27	48.58	49.59	48.52	49.47	177615
2018-04-30	49.51	49.71	48.76	48.88	220989
2018-05-01	48.94	49.69	48.59	49.32	153632
2018-05-02	49.25	49.38	48.58	48.96	142859
2018-05-03	48.93	49.19	48.69	49.00	145275
2018-05-04	48.94	50.07	48.79	49.72	302439
2018-05-07	49.51	50.35	49.51	50.22	138179
2018-05-08	50.19	50.33	49.88	50.26	129838
2018-05-09	50.13	50.94	49.92	50.87	140541
2018-05-10	51.07	51.13	50.67	51.12	140107
2018-05-11	51.09	51.31	50.77	51.19	178005
2018-05-14	51.26	51.26	50.57	50.62	329138
2018-05-15	50.27	50.27	49.37	49.93	304239
2018-05-16	50.33	50.62	49.91	50.00	245446
2018-05-17	50.00	50.26	49.49	49.62	187192
2018-05-18	49.79	50.08	49.62	49.80	219207
2018-05-21	49.83	50.67	49.59	50.35	264264
2018-05-22	50.24	50.67	50.00	50.34	330927
2018-05-23	50.39	51.69	50.39	51.58	176867
2018-05-24	51.71	51.71	51.22	51.43	244215
2018-05-25	51.62	52.11	51.44	52.01	232538
2018-05-29	52.00	53.14	51.80	53.05	291703
2018-05-30	53.05	53.77	52.85	53.12	267387
2018-05-31	53.11	53.26	52.72	52.94	244988
2018-06-01	53.11	53.20	52.30	52.33	199973
2018-06-04	52.48	52.96	52.14	52.91	183244
2018-06-05	53.00	53.35	52.77	53.15	157329
2018-06-06	53.11	53.30	52.02	53.25	130577
2018-06-07	53.25	53.40	52.84	53.34	113875
2018-06-08	53.28	53.79	53.22	53.32	110066
2018-06-11	53.14	53.46	52.81	53.38	117047
2018-06-12	53.16	54.13	53.04	53.88	125467
2018-06-13	54.05	54.16	52.87	53.19	245412
2018-06-14	53.38	54.01	53.22	53.81	191043
2018-06-15	53.83	54.15	53.67	53.89	328871
2018-06-18	53.73	53.89	53.19	53.40	167641
2018-06-19	53.37	53.71	53.24	53.44	106811
2018-06-20	53.52	53.97	53.34	53.74	206249
2018-06-21	53.88	54.14	53.45	53.67	211288
2018-06-22	53.70	53.92	53.41	53.73	429049
2018-06-25	53.88	54.13	53.50	53.67	221078
2018-06-26	53.65	54.16	53.55	53.88	143862
2018-06-27	53.75	54.10	53.70	53.19	161272
2018-06-28	53.17	53.19	52.29	52.81	308546
2018-06-29	52.63	53.02	52.39	52.77	262854
2018-07-02	52.88	53.29	52.13	52.86	154564
2018-07-03	52.83	53.72	52.83	53.40	81124
2018-07-05	53.44	53.86	53.06	53.85	183232
2018-07-06	53.93	54.28	53.86	54.25	101382
2018-07-09	54.17	54.17	53.27	53.74	153585
2018-07-10	53.77	54.02	53.36	53.73	159122
2018-07-11	53.63	54.25	53.63	54.09	166330
2018-07-12	54.13	54.45	54.00	54.14	145533
2018-07-13	54.31	54.41	53.98	54.11	135678
2018-07-16	54.10	54.14	53.56	53.79	135590
2018-07-17	53.87	53.97	53.20	53.34	105044
2018-07-18	53.13	53.27	52.62	53.13	98385
2018-07-19	53.12	54.70	53.01	54.42	207499
2018-07-20	54.60	54.60	53.36	53.49	166827
2018-07-23	53.60	53.60	52.62	53.03	128121
2018-07-24	54.55	54.55	51.88	52.71	211797
2018-07-25	52.65	53.69	52.60	53.12	177591
2018-07-26	53.39	53.78	53.25	53.39	167633
2018-07-27	53.49	53.49	51.85	52.21	285115
2018-07-30	52.44	52.77	51.93	52.53	148743
2018-07-31	52.77	53.69	52.77	53.24	186168
2018-08-01	52.92	53.85	52.06	53.75	130258
2018-08-02	53.68	54.23	53.28	53.83	97108
2018-08-03	53.79	54.30	53.79	54.07	85319
2018-08-06	54.03	54.29	53.81	53.96	59359
2018-08-07	53.88	53.88	52.97	53.63	160345
2018-08-08	53.85	53.93	53.42	53.76	96602
2018-08-09	53.91	54.44	53.90	54.21	98605
2018-08-10	54.17	54.66	53.69	53.73	128698
2018-08-13	53.78	54.38	53.43	53.62	148417
2018-08-14	53.70	54.58	53.65	54.43	104252
2018-08-15	54.47	54.79	54.38	54.65	125241
2018-08-16	54.50	55.50	54.48	55.45	95563
2018-08-17	55.40	56.09	55.38	55.89	91257
2018-08-20	56.05	56.28	55.82	56.13	147533
2018-08-21	56.05	56.30	55.94	56.30	149645
2018-08-22	56.34	57.04	55.77	56.23	84991
2018-08-23	56.26	56.50	56.03	56.33	112220
2018-08-24	56.43	56.81	56.06	56.62	88477
2018-08-27	56.63	56.71	56.22	56.57	147604
2018-08-28	56.51	57.30	56.27	57.21	200548
2018-08-29	57.15	57.35	56.83	57.22	141762
2018-08-30	57.34	57.34	56.83	56.95	82081
2018-08-31	56.91	57.11	56.46	57.07	149075
2018-09-04	57.36	57.49	56.36	56.60	194121
2018-09-05	55.18	55.19	54.38	54.38	1803462
2018-09-06	54.54	55.34	54.48	54.87	548133
2018-09-07	54.93	55.00	54.64	54.74	302589
2018-09-10	55.00	55.67	54.02	55.42	607938
2018-09-11	55.11	55.53	55.04	55.18	163717
2018-09-12	55.37	55.65	54.86	55.46	182572
2018-09-13	55.78	55.78	55.31	55.58	148314
2018-09-14	55.46	55.46	54.51	55.13	191380
2018-09-17	55.21	55.57	54.94	55.45	220515
2018-09-18	55.45	55.45	54.93	55.02	324115
2018-09-19	55.01	55.03	52.82	53.09	244628
2018-09-20	52.99	54.07	52.62	54.01	239724
2018-09-21	53.92	54.21	53.30	53.47	397143
2018-09-24	53.30	53.71	52.54	52.72	217461
2018-09-25	52.75	53.15	52.65	52.90	146404
2018-09-26	52.87	52.87	51.93	51.49	159992
2018-09-27	51.71	52.20	51.66	51.84	196588
2018-09-28	51.98	53.14	51.90	53.12	261567
2018-10-01	53.13	53.13	52.40	52.44	218419
2018-10-02	52.45	52.58	52.18	52.40	136923
2018-10-03	52.48	52.55	51.14	51.63	272859
2018-10-04	51.42	51.71	50.72	51.36	133480
2018-10-05	51.41	52.00	51.21	51.69	104855
2018-10-08	51.71	53.08	51.71	52.80	147281
2018-10-09	52.79	53.51	52.45	53.32	349059
2018-10-10	53.11	54.04	52.76	52.82	318321
2018-10-11	52.81	52.96	51.52	51.59	323347
2018-10-12	51.91	52.11	51.16	51.46	147093
2018-10-15	51.33	52.27	51.32	51.97	139428
2018-10-16	52.22	53.71	51.81	53.48	158712
2018-10-17	53.41	53.88	53.07	53.75	209673
2018-10-18	53.81	54.36	53.63	53.89	416758
2018-10-19	53.70	54.42	53.70	54.04	309762
2018-10-22	54.14	54.38	53.00	53.12	108702
2018-10-23	55.26	55.26	53.29	54.08	522919
2018-10-24	54.34	57.03	54.18	56.46	370596
2018-10-25	56.55	57.03	56.12	56.85	509990
2018-10-26	56.97	57.30	55.58	56.94	368299
2018-10-29	57.18	58.52	57.18	57.65	499808
2018-10-30	57.81	59.36	57.79	58.65	532651
2018-10-31	58.85	58.85	57.26	57.27	395314
2018-11-01	57.68	57.77	56.58	57.22	342813
2018-11-02	57.16	57.37	55.84	56.81	840855
2018-11-05	57.24	58.45	56.91	58.00	330605
2018-11-06	58.05	58.17	57.59	58.11	168141
2018-11-07	58.00	58.79	57.58	58.37	250682
2018-11-08	58.14	58.44	57.50	58.42	122440
2018-11-09	58.45	58.95	58.15	58.92	158099
2018-11-12	59.00	59.69	58.79	58.83	105218
2018-11-13	58.94	58.94	58.23	58.69	173741
2018-11-14	58.69	58.92	57.92	57.96	194959
2018-11-15	57.90	58.47	57.36	57.86	257369
2018-11-16	57.71	58.78	57.71	58.69	430903
2018-11-19	58.85	59.28	58.21	58.52	166093
2018-11-20	58.38	58.78	58.10	58.19	164850
2018-11-21	58.12	59.16	58.07	58.48	132912
2018-11-23	58.48	58.90	57.76	58.58	57037
2018-11-26	58.61	58.91	58.16	58.56	183065
2018-11-27	58.62	58.93	58.41	58.86	133385
2018-11-28	58.74	59.62	58.74	59.45	209700
2018-11-29	59.44	59.63	58.86	59.08	302399
2018-11-30	59.20	59.90	59.20	59.57	350427
2018-12-03	59.65	60.23	58.78	60.22	275836
2018-12-04	60.21	61.30	59.43	59.55	212292
2018-12-06	59.78	62.55	59.06	62.39	534082
2018-12-07	62.31	62.68	61.62	61.91	259628
2018-12-10	62.20	62.20	60.92	61.51	419823
2018-12-11	61.76	62.84	61.69	62.26	327087
2018-12-12	62.38	63.00	60.60	60.62	788086
2018-12-13	61.35	61.95	61.09	61.21	1550221
2018-12-14	61.25	61.63	59.43	59.87	1027516
2018-12-17	59.95	60.13	57.57	58.00	1227437
2018-12-18	58.30	59.51	58.07	58.97	946389
2018-12-19	58.97	59.87	58.46	58.03	578610
2018-12-20	58.00	58.62	57.30	57.88	485621
2018-12-21	57.94	59.19	57.74	58.63	1776158
2018-12-24	58.54	58.64	56.47	56.67	216884
2018-12-26	56.62	58.94	56.46	58.86	329522
2018-12-27	58.30	58.87	57.26	58.82	369984
2018-12-28	59.22	60.03	58.47	59.24	448918
2018-12-31	59.33	59.33	57.95	59.12	352472
2019-01-02	58.61	58.74	56.61	57.61	460265
2019-01-03	57.88	59.10	57.88	58.90	373213
2019-01-04	58.98	59.77	58.55	58.70	333481
2019-01-07	58.77	59.49	58.41	58.99	314797
2019-01-08	59.89	60.41	59.09	60.37	404620
2019-01-09	60.57	60.79	59.35	59.73	260220
2019-01-10	59.69	60.83	59.26	60.74	250292
2019-01-11	60.82	61.23	60.34	60.91	167278
2019-01-14	60.83	60.97	60.09	60.81	161341
2019-01-15	61.08	61.84	60.89	61.30	155833
2019-01-16	61.40	62.20	61.23	62.09	232745
2019-01-17	62.08	62.48	61.79	62.46	296046
2019-01-18	62.29	62.53	61.38	61.70	295312
2019-01-22	61.57	61.98	61.23	61.97	177342
2019-01-23	61.77	62.04	61.00	61.29	165207
2019-01-24	61.29	61.96	60.97	61.82	210079
2019-01-25	61.82	62.98	61.82	62.90	260515
2019-01-28	62.76	63.80	62.69	63.62	233222
2019-01-29	63.74	64.28	63.61	64.27	271301
2019-01-30	64.37	65.20	64.25	65.03	251452
2019-01-31	65.00	66.07	64.46	66.03	272829
2019-02-01	66.03	66.39	64.41	65.38	356251
2019-02-04	65.30	66.71	64.77	66.41	220562
2019-02-05	66.53	66.53	65.38	66.28	263442
2019-02-06	66.33	66.37	65.72	66.22	219008
2019-02-07	66.13	66.69	65.86	65.99	233946
2019-02-08	65.80	66.61	65.80	66.57	213031
2019-02-11	65.90	66.44	65.73	66.32	232852
2019-02-12	66.22	66.26	64.61	65.44	326244
2019-02-13	65.25	65.58	64.71	65.18	195628
2019-02-14	65.37	66.54	64.86	65.12	421287
2019-02-15	65.26	65.80	64.91	65.65	338042
2019-02-19	65.67	65.79	64.52	64.80	340587
2019-02-20	64.67	64.80	63.35	64.52	362066
2019-02-21	64.06	64.58	63.38	64.38	277681
2019-02-22	65.02	66.49	63.59	65.66	476693
2019-02-25	65.66	66.50	65.51	65.99	446381
2019-02-26	66.05	66.09	64.93	65.41	340296
2019-02-27	65.03	65.58	64.66	65.31	295466
2019-02-28	65.36	66.33	64.79	65.73	557856
2019-03-01	65.76	66.24	64.45	65.47	899425
2019-03-04	65.94	65.99	64.86	65.96	496787
2019-03-05	65.89	66.63	65.69	66.35	240912
2019-03-06	66.47	66.70	65.80	65.84	229590
2019-03-07	65.94	66.64	65.63	65.75	322289
2019-03-08	65.82	66.46	65.54	66.25	250748
2019-03-11	66.55	66.80	66.21	66.70	261371
2019-03-12	66.81	67.25	66.75	66.99	359082
2019-03-13	67.07	67.58	66.29	66.35	628148
2019-03-14	66.54	66.83	66.00	66.42	775877
2019-03-15	66.54	66.55	65.77	65.86	571403
2019-03-18	66.06	66.42	65.52	65.82	385527
2019-03-19	65.73	65.84	65.14	65.63	361510
2019-03-20	65.69	66.65	65.31	66.27	262371
2019-03-21	66.16	68.06	66.16	67.71	398957
2019-03-22	67.69	68.54	67.69	67.93	337726
2019-03-25	68.08	69.06	67.47	68.76	247572
2019-03-26	68.94	69.85	68.90	69.82	248413
2019-03-27	69.91	70.13	69.06	69.42	193505
2019-03-28	69.57	70.26	69.30	70.15	342829
2019-03-29	70.15	70.23	69.22	69.34	238828
2019-04-01	69.15	69.15	67.68	68.29	272641
2019-04-02	68.36	68.36	66.92	67.89	313315
2019-04-03	67.82	67.90	67.27	67.47	246443
2019-04-04	67.50	67.87	67.01	67.66	157171
2019-04-05	67.65	68.43	67.49	68.34	213662
2019-04-08	68.48	68.48	67.70	67.93	180734
2019-04-09	68.00	68.24	67.64	67.69	142404
2019-04-10	67.93	69.05	67.93	68.89	243969
2019-04-11	68.84	69.11	68.65	68.78	224975
2019-04-12	68.50	68.87	68.02	68.75	173551
2019-04-15	68.84	68.90	68.24	68.34	305070
2019-04-16	68.46	68.46	65.78	65.83	421291
2019-04-17	65.71	65.80	63.82	63.89	457885
2019-04-18	63.92	65.35	63.71	65.31	233245
2019-04-22	65.12	65.12	63.40	64.45	262624
2019-04-23	64.45	65.99	63.92	65.49	373265
2019-04-24	65.64	67.03	65.64	66.44	270271
2019-04-25	66.25	67.01	65.72	66.85	195333
2019-04-26	67.03	67.96	67.03	67.51	162888
2019-04-29	67.58	67.86	67.11	67.17	259881
2019-04-30	65.85	65.91	64.77	65.47	2091700
2019-05-01	65.70	66.07	65.27	65.32	891692
2019-05-02	65.36	66.46	65.30	66.00	699015
2019-05-03	66.00	66.54	65.74	66.35	347636
2019-05-06	66.07	66.68	66.04	66.50	310264
2019-05-07	66.39	66.50	64.61	65.02	244885
2019-05-08	65.11	66.10	65.06	65.58	244438
2019-05-09	65.71	66.21	64.50	66.05	223422
2019-05-10	66.00	67.08	65.84	66.77	215336
2019-05-13	66.36	67.11	66.29	67.06	212331
2019-05-14	67.14	67.61	66.83	67.45	177569
2019-05-15	67.41	67.99	67.41	67.71	147693
2019-05-16	67.48	68.38	67.46	67.93	126636
2019-05-17	67.67	67.92	67.02	67.83	140654
2019-05-20	67.71	67.81	66.59	66.88	126269
2019-05-21	66.86	67.88	66.86	67.65	126514
2019-05-22	67.68	67.68	67.09	67.34	167002
2019-05-23	67.14	67.78	66.85	67.75	166594
2019-05-24	67.91	68.40	67.70	68.28	271475
2019-05-28	68.55	68.99	67.52	67.69	422985
2019-05-29	67.74	67.74	66.29	66.43	203464
2019-05-30	66.53	66.99	66.08	66.32	177912
2019-05-31	66.15	67.27	65.88	66.95	246077
2019-06-03	67.27	67.42	66.61	66.78	417678
2019-06-04	66.52	66.63	64.36	64.72	337207
2019-06-05	65.04	66.95	64.92	66.93	462690
2019-06-06	66.92	66.99	65.55	66.19	214140
2019-06-07	66.61	67.18	66.13	66.22	214488
2019-06-10	66.14	66.45	65.35	66.36	262298
2019-06-11	66.56	66.70	66.12	66.44	219478
2019-06-12	66.62	67.41	66.42	66.99	201553
2019-06-13	67.03	67.27	66.51	67.20	234648
2019-06-14	67.00	68.04	66.46	67.64	290679
2019-06-17	67.82	68.50	67.82	68.29	244899
2019-06-18	68.59	68.81	67.90	68.26	286257
2019-06-19	68.00	68.51	67.21	68.47	199302
2019-06-20	68.68	68.86	68.04	68.23	347157
2019-06-21	67.60	68.00	66.40	66.77	580114
2019-06-24	67.11	67.11	65.91	65.99	289135
2019-06-25	66.11	66.82	65.53	65.60	223453
2019-06-26	65.64	65.64	63.40	63.04	233717
2019-06-27	63.45	64.38	63.25	63.83	323441
2019-06-28	63.84	64.69	63.73	64.05	1012798
2019-07-01	64.30	64.30	62.63	63.28	329412
2019-07-02	63.38	64.89	63.38	64.80	202828
2019-07-03	64.90	65.96	64.90	65.55	74745
2019-07-05	64.99	65.30	64.03	65.20	132598
2019-07-08	65.14	65.58	64.84	65.37	184110
2019-07-09	65.35	65.93	65.14	65.86	250747
2019-07-10	66.15	66.19	65.41	66.12	214908
2019-07-11	66.06	66.17	65.18	65.57	197563
2019-07-12	65.56	65.82	65.24	65.40	170716
2019-07-15	65.54	66.16	65.08	65.65	147367
2019-07-16	65.31	65.47	64.79	64.82	190244
2019-07-17	65.11	65.42	64.25	64.75	259638
2019-07-18	64.48	65.21	63.91	64.93	156664
2019-07-19	64.73	64.90	63.13	63.16	257766
2019-07-22	63.48	63.48	62.58	62.82	308793
2019-07-23	62.95	66.82	62.76	66.49	591862
2019-07-24	66.66	67.30	66.09	66.76	295734
2019-07-25	66.52	66.76	65.65	65.77	304355
2019-07-26	65.93	67.38	65.93	67.23	382751
2019-07-29	67.19	67.57	66.84	67.14	178591
2019-07-30	67.03	67.96	66.76	67.37	171560
2019-07-31	67.37	67.93	66.81	66.85	236999
2019-08-01	66.90	67.50	66.61	66.71	159812
2019-08-02	66.69	67.30	66.56	67.03	223497
2019-08-05	66.88	68.06	66.52	67.29	592126
2019-08-06	67.24	68.50	67.24	67.92	234307
2019-08-07	67.83	69.57	67.61	69.10	382137
2019-08-08	69.22	71.08	68.90	70.57	390954
2019-08-09	70.46	71.02	69.98	70.62	959649
2019-08-12	70.79	71.17	70.25	70.65	148790
2019-08-13	70.78	71.28	70.48	70.83	246191
2019-08-14	70.65	71.06	70.31	70.61	205117
2019-08-15	70.73	71.79	70.58	71.71	245359
2019-08-16	71.82	72.48	71.74	72.27	182423
2019-08-19	72.53	73.14	71.95	73.05	296285
2019-08-20	73.20	73.20	71.78	72.04	208840
2019-08-21	72.31	72.63	71.63	72.02	160270
2019-08-22	72.02	72.68	71.79	71.93	227772
2019-08-23	71.74	72.93	71.63	72.40	395619
2019-08-26	72.96	73.37	72.75	73.30	249112
2019-08-27	73.67	74.15	73.47	73.54	320338
2019-08-28	73.53	74.14	73.30	73.73	214040
2019-08-29	74.00	74.55	73.64	74.40	166636
2019-08-30	74.35	74.88	74.22	74.69	202951
2019-09-03	74.69	75.44	74.61	74.82	344670
2019-09-04	75.08	76.04	74.94	76.00	205738
2019-09-05	75.70	76.23	74.24	74.24	606601
2019-09-06	74.58	75.04	74.28	74.52	201288
2019-09-09	74.34	74.43	73.12	73.15	191070
2019-09-10	72.72	73.02	71.33	71.35	378083
2019-09-11	71.39	72.06	70.95	71.92	319908
2019-09-12	72.53	72.86	71.87	72.00	300157
2019-09-13	71.93	72.64	70.62	71.30	214511
2019-09-16	71.30	72.28	71.12	72.00	187995
2019-09-17	72.25	73.35	72.25	72.88	181633
2019-09-18	73.45	73.58	72.39	72.80	208159
2019-09-19	73.34	73.78	72.95	72.95	219281
2019-09-20	73.15	73.82	72.89	73.40	987679
2019-09-23	73.37	73.99	73.37	73.40	237983
2019-09-24	73.55	73.71	72.68	72.82	249226
2019-09-25	72.74	73.66	72.67	72.57	238734
2019-09-26	72.76	73.97	72.76	73.61	302525
2019-09-27	73.51	73.93	72.13	72.72	187786
2019-09-30	72.68	73.73	72.68	73.15	235611
2019-10-01	73.42	73.59	72.65	73.46	158503
2019-10-02	73.65	74.06	73.03	73.65	172742
2019-10-03	73.64	75.32	73.62	74.16	168819
2019-10-04	74.23	74.90	74.23	74.84	110613
2019-10-07	74.37	74.89	73.98	74.60	171845
2019-10-08	74.61	74.71	73.82	74.14	215137
2019-10-09	74.54	74.96	73.96	74.39	163341
2019-10-10	74.56	74.90	74.29	74.42	230158
2019-10-11	74.50	75.56	73.97	74.92	259072
2019-10-14	74.95	75.13	74.59	75.10	233085
2019-10-15	75.18	75.31	73.55	74.18	406703
2019-10-16	74.03	74.64	73.59	74.48	175670
2019-10-17	74.47	75.49	74.47	75.18	221812
2019-10-18	75.19	76.00	74.94	75.95	276899
2019-10-21	75.93	77.21	75.60	77.02	274573
2019-10-22	76.01	77.41	75.19	77.23	386615
2019-10-23	77.81	77.96	76.93	77.62	319883
2019-10-24	77.91	77.91	77.28	77.73	164296
2019-10-25	77.64	77.85	77.26	77.61	190008
2019-10-28	77.52	78.02	77.43	77.77	194706
2019-10-29	77.94	78.96	77.94	78.44	230129
2019-10-30	78.63	79.11	78.29	78.90	239045
2019-10-31	79.01	79.54	78.47	78.77	256090
2019-11-01	79.00	79.06	77.67	78.32	202255
2019-11-04	78.27	78.27	76.92	77.29	268199
2019-11-05	77.11	77.13	75.28	75.63	216925
2019-11-06	75.96	75.98	75.42	75.65	186249
2019-11-07	75.55	75.67	74.63	75.12	289147
2019-11-08	75.11	75.26	74.51	74.51	253925
2019-11-11	74.35	74.99	74.14	74.34	399162
2019-11-12	74.47	74.78	73.36	73.64	415014
2019-11-13	73.74	74.61	73.74	74.16	611653
2019-11-14	74.34	74.97	74.30	74.45	318885
2019-11-15	74.53	74.93	74.04	74.68	679777
2019-11-18	74.68	75.69	74.68	74.90	280289
2019-11-19	75.05	75.44	74.70	75.16	256837
2019-11-20	75.04	75.58	74.66	75.26	224939
2019-11-21	75.13	75.13	74.15	74.18	202619
2019-11-22	74.35	74.66	73.30	73.61	136971
2019-11-25	73.75	74.33	73.36	73.66	449922
2019-11-26	73.62	74.54	73.62	74.26	603211
2019-11-27	74.33	74.73	74.15	74.62	376477
2019-11-29	74.63	75.31	74.63	74.78	107673
2019-12-02	74.67	74.67	73.13	73.18	295346
2019-12-03	73.09	73.99	73.09	73.54	343845
2019-12-04	73.62	73.99	73.35	73.77	523205
2019-12-05	74.08	74.08	72.42	72.69	329540
2019-12-06	72.68	72.97	72.45	72.67	475039
2019-12-09	72.69	72.89	72.25	72.79	405066
2019-12-10	72.98	73.17	72.14	72.19	346007
2019-12-11	72.66	72.72	70.53	70.83	328388
2019-12-12	71.29	71.67	69.06	69.50	380082
2019-12-13	69.71	69.90	68.07	68.41	974573
2019-12-16	68.62	69.10	67.98	68.93	708674
2019-12-17	69.20	69.34	67.82	67.98	534632
2019-12-18	68.32	69.35	67.98	68.57	430793
2019-12-19	68.81	68.83	68.16	68.57	297797
2019-12-20	68.69	68.95	68.22	68.29	639630
2019-12-23	68.66	68.66	68.06	68.42	814224
2019-12-24	68.61	68.99	68.40	68.81	243225
2019-12-26	68.92	69.44	68.75	69.35	195287
2019-12-27	69.48	69.85	69.04	69.72	1396296
2019-12-30	69.44	69.87	69.13	69.34	206545
2019-12-31	69.21	70.23	69.21	70.17	221890
2020-01-02	70.43	70.43	67.03	67.66	514729
2020-01-03	67.45	69.32	67.44	69.26	342250
2020-01-06	69.04	70.60	69.04	69.98	279931
2020-01-07	69.69	70.36	69.50	69.99	608795
2020-01-08	70.32	70.76	69.81	69.87	712676
2020-01-09	69.81	70.20	69.57	69.60	672924
2020-01-10	69.73	70.32	69.48	70.14	623505
2020-01-13	70.18	71.52	70.10	71.12	386207
2020-01-14	70.98	70.98	69.99	70.89	516172
2020-01-15	71.15	72.99	71.15	72.89	901068
2020-01-16	72.80	72.98	72.11	72.38	306925
2020-01-17	72.54	73.01	72.35	72.54	174679
2020-01-21	72.56	74.45	72.56	74.42	838255
2020-01-22	74.58	75.23	73.79	74.19	510580
2020-01-23	74.23	74.63	73.66	74.56	324551
2020-01-24	74.52	74.81	74.09	74.67	264807
2020-01-27	74.31	75.26	74.31	75.09	740218
2020-01-28	75.12	76.13	75.12	76.01	355594
2020-01-29	76.33	76.76	75.97	76.24	412200
2020-01-30	75.94	76.30	75.43	75.94	196253
2020-01-31	75.89	76.27	75.50	75.93	437053
2020-02-03	76.07	76.46	75.71	75.91	261273
2020-02-04	76.00	76.68	75.54	76.27	205533
2020-02-05	76.31	76.47	75.53	76.05	491506
2020-02-06	76.11	77.09	76.00	76.56	223218
2020-02-07	76.80	77.18	76.50	77.03	243295
2020-02-10	77.50	77.66	76.81	77.46	496575
2020-02-11	77.70	78.15	76.22	76.40	326775
2020-02-12	76.28	76.30	75.00	75.51	270091
2020-02-13	75.52	76.76	75.52	76.39	206303
2020-02-14	76.50	77.53	76.31	77.49	410179
2020-02-18	77.63	77.91	77.11	77.67	233780
2020-02-19	77.76	77.76	76.23	76.73	262087
2020-02-20	76.72	79.66	76.72	79.14	428289
2020-02-21	79.58	80.51	78.60	79.62	667793
2020-02-24	78.96	79.63	77.62	78.31	705715
2020-02-25	78.39	78.39	75.85	76.67	602860
2020-02-26	76.68	78.49	76.24	76.72	366311
2020-02-27	75.87	75.89	72.15	72.16	425958
2020-02-28	70.73	72.21	68.73	71.82	1546367
2020-03-02	72.23	74.67	70.72	74.36	577265
2020-03-03	74.67	76.78	73.37	74.42	645820
2020-03-04	75.51	77.66	75.44	77.65	505795
2020-03-05	76.63	77.19	75.83	76.96	411476
2020-03-06	75.63	77.06	74.13	76.65	933343
2020-03-09	72.75	74.39	71.86	72.86	521229
2020-03-10	74.09	76.18	71.94	76.12	688952
2020-03-11	74.94	75.16	71.88	72.55	561968
2020-03-12	68.24	71.70	63.96	67.70	864816
2020-03-13	70.70	73.00	68.36	72.79	1007731
2020-03-16	67.03	69.99	55.93	56.98	884203
2020-03-17	58.09	60.78	55.57	60.78	752907
2020-03-18	57.10	59.33	45.94	48.57	781507
2020-03-19	48.54	54.52	45.23	51.82	978070
2020-03-20	52.67	57.60	50.56	52.71	713571
2020-03-23	52.28	54.00	50.82	53.19	1097005
2020-03-24	55.19	59.58	54.31	57.34	987795
2020-03-25	57.30	62.91	57.00	59.05	1482679
2020-03-26	59.88	62.84	59.06	62.84	823061
2020-03-27	60.92	64.87	59.13	63.07	2581034
2020-03-30	63.59	64.39	60.58	63.82	780087
2020-03-31	61.95	63.97	61.09	61.90	1955461
2020-04-01	59.79	61.50	56.48	60.64	2900229
2020-04-02	60.37	61.57	57.89	60.60	659480
2020-04-03	59.85	61.01	56.45	57.08	663233
2020-04-06	59.91	62.60	59.00	60.07	801882
2020-04-07	62.42	63.80	59.87	60.06	735743
2020-04-08	61.50	64.31	59.38	63.92	325913
2020-04-09	65.46	69.00	64.74	67.79	492985
2020-04-13	67.20	67.82	62.74	63.55	328244
2020-04-14	64.57	66.60	64.57	65.85	410757
2020-04-15	63.74	64.47	60.84	61.34	664782
2020-04-16	61.58	62.17	59.05	59.92	424744
2020-04-17	62.16	63.08	61.01	62.29	429168
2020-04-20	60.82	63.45	60.27	61.89	1177272
2020-04-21	61.25	63.66	60.00	62.73	968653
2020-04-22	63.90	64.83	60.82	61.18	848956
2020-04-23	61.09	61.72	60.13	60.66	842025
2020-04-24	60.90	61.38	60.10	60.77	1046489
2020-04-27	61.12	62.69	60.99	61.81	952988
2020-04-28	63.82	64.39	63.12	64.00	1187395
2020-04-29	66.13	67.49	65.16	66.40	1018180
2020-04-30	65.50	65.83	64.32	65.11	1030805
2020-05-01	63.53	63.91	61.74	62.60	1144390
2020-05-04	61.64	62.57	60.25	61.76	271316
2020-05-05	62.72	64.06	62.70	63.06	340592
2020-05-06	63.22	63.65	61.79	62.05	295597
2020-05-07	63.50	64.50	62.66	63.55	344313
2020-05-08	64.76	65.63	64.27	64.82	458116
2020-05-11	63.87	64.88	62.94	63.99	513153
2020-05-12	64.19	64.19	60.04	60.15	328382
2020-05-13	59.61	60.40	58.02	58.48	665605
2020-05-14	57.42	58.78	54.94	58.62	603215
2020-05-15	58.20	59.54	57.12	59.50	547890
2020-05-18	62.11	63.70	62.02	62.33	736444
2020-05-19	61.98	62.50	60.99	61.10	355890
2020-05-20	62.05	62.05	60.74	61.16	297938
2020-05-21	61.02	62.39	61.02	61.96	511534
2020-05-22	62.29	62.29	61.19	62.06	281327
2020-05-26	64.88	65.22	64.16	64.69	585716
2020-05-27	66.35	66.99	62.88	65.25	758838
2020-05-28	66.10	66.10	62.68	63.06	975758
2020-05-29	62.27	63.73	61.86	62.77	903742
2020-06-01	63.02	64.70	62.92	64.42	418575
2020-06-02	65.14	65.27	64.10	64.85	326224
2020-06-03	65.86	67.82	65.84	67.30	745082
2020-06-04	66.83	67.77	66.12	67.42	429360
2020-06-05	69.50	71.70	68.26	68.61	539558
2020-06-08	69.95	70.19	67.83	68.27	786936
2020-06-09	66.84	68.78	66.34	67.96	615441
2020-06-10	67.88	68.33	65.33	65.76	543508
2020-06-11	63.10	64.18	61.23	63.27	828926
2020-06-12	65.95	66.66	63.89	66.51	745001
2020-06-15	64.67	70.32	64.15	70.11	1264101
2020-06-16	72.51	72.68	69.21	69.99	842977
2020-06-17	70.45	70.96	69.45	69.96	1067655
2020-06-18	69.04	70.02	67.43	68.64	1021904
2020-06-19	67.99	69.86	67.30	67.48	4223597
2020-06-22	67.28	68.06	65.94	67.86	863595
2020-06-23	68.54	68.59	66.12	66.73	651927
2020-06-24	66.00	66.44	63.46	65.17	592453
2020-06-25	64.68	65.64	64.32	65.62	538121
2020-06-26	65.45	65.87	62.52	62.92	2004885
2020-06-29	63.64	65.34	63.21	65.07	597526
2020-06-30	65.03	66.17	64.85	65.71	648226
2020-07-01	66.09	67.93	66.05	67.75	498658
2020-07-02	68.26	69.11	66.32	66.99	294353
2020-07-06	68.34	68.85	66.12	66.55	339568
2020-07-07	65.63	65.70	64.40	64.76	370091
2020-07-08	64.70	64.98	63.60	63.94	436872
2020-07-09	63.61	64.06	61.59	62.93	670555
2020-07-10	62.93	63.87	62.06	63.87	447665
2020-07-13	64.30	64.68	62.48	62.68	541296
2020-07-14	62.75	64.07	62.64	63.15	583794
2020-07-15	64.40	64.55	63.28	64.06	608536
2020-07-16	63.77	64.60	63.27	63.96	408586
2020-07-17	64.09	66.26	63.68	65.69	742589
2020-07-20	65.25	65.63	63.96	64.06	289195
2020-07-21	64.66	65.28	63.33	63.88	599083
2020-07-22	63.16	64.78	63.01	64.59	811091
2020-07-23	64.21	64.64	62.38	63.38	572542
2020-07-24	63.22	63.50	62.18	62.30	620138
2020-07-27	62.18	64.01	61.44	63.83	666204
2020-07-28	63.87	66.32	63.86	66.01	599253
2020-07-29	66.67	67.58	66.06	67.50	606774
2020-07-30	66.50	67.72	66.21	67.17	686131
2020-07-31	67.07	67.41	65.53	66.97	467207
2020-08-03	66.97	66.97	65.50	66.81	330398
2020-08-04	66.63	68.64	66.36	68.46	273949
2020-08-05	69.00	69.00	67.55	68.79	795578
2020-08-06	68.47	68.86	67.49	68.25	289524
2020-08-07	67.87	68.98	67.87	68.63	330965
2020-08-10	68.91	69.10	67.63	67.68	268001
2020-08-11	68.46	69.00	65.96	66.31	491291
2020-08-12	66.50	67.03	65.44	66.20	314470
2020-08-13	65.82	68.13	65.63	65.71	280543
2020-08-14	65.54	67.31	65.54	66.76	324292
2020-08-17	66.72	68.79	66.46	68.79	429174
2020-08-18	68.65	68.65	67.04	67.82	323858
2020-08-19	67.87	67.94	66.06	66.06	437772
2020-08-20	65.70	67.57	65.42	66.67	447859
2020-08-21	66.58	67.07	65.59	66.90	370427
2020-08-24	66.72	67.21	65.97	67.12	801660
2020-08-25	67.21	67.87	66.87	67.81	294554
2020-08-26	67.63	67.98	66.75	67.16	190936
2020-08-27	67.58	68.40	67.52	67.70	223326
2020-08-28	67.90	68.03	66.94	67.43	264121
2020-08-31	67.26	67.70	66.80	66.92	933215
2020-09-01	66.44	66.60	65.87	66.24	581153
2020-09-02	66.20	66.68	65.70	66.66	572343
2020-09-03	66.77	67.36	66.32	66.76	404346
2020-09-04	67.10	68.02	65.83	66.41	390465
2020-09-08	65.93	66.73	65.25	65.84	278715
2020-09-09	66.17	67.58	66.17	67.01	325453
2020-09-10	66.99	67.63	66.32	66.66	306720
2020-09-11	66.93	67.08	65.89	66.52	350526
2020-09-14	67.12	69.12	66.94	68.85	327702
2020-09-15	69.14	70.29	68.77	69.81	636656
2020-09-16	70.27	70.47	69.21	69.29	452417
2020-09-17	68.33	68.47	65.94	66.54	526195
2020-09-18	66.90	66.90	63.87	64.05	1152951
2020-09-21	63.00	63.18	61.72	62.49	625962
2020-09-22	62.49	64.63	62.49	64.23	358652
2020-09-23	64.02	64.22	62.27	61.70	465435
2020-09-24	61.76	63.04	61.52	62.37	310215
2020-09-25	62.09	63.02	62.04	62.48	668727
2020-09-28	63.61	64.51	63.14	64.33	424750
2020-09-29	64.34	64.34	62.54	63.16	343832
2020-09-30	64.13	65.01	63.02	63.64	500501
2020-10-01	63.78	64.72	63.26	64.51	360935
2020-10-02	63.40	65.46	63.13	65.22	222692
2020-10-05	65.64	65.92	64.13	64.44	352759
2020-10-06	65.01	66.12	64.16	65.38	363543
2020-10-07	65.76	65.95	64.73	64.75	390668
2020-10-08	65.30	66.80	65.13	66.58	389207
2020-10-09	66.79	67.44	66.60	67.00	321750
2020-10-12	67.33	67.67	66.55	67.62	260442
2020-10-13	67.03	67.34	65.79	66.16	329871
2020-10-14	66.01	66.30	64.12	64.69	288763
2020-10-15	64.16	66.22	64.01	65.81	248030
2020-10-16	65.42	66.24	64.87	65.37	350160
2020-10-19	65.84	66.63	64.67	64.99	555066
2020-10-20	65.94	66.56	64.35	65.05	567869
2020-10-21	64.75	65.69	64.09	65.39	341908
2020-10-22	65.27	66.27	65.08	65.39	300721
2020-10-23	65.67	66.25	65.21	65.42	410525
2020-10-26	67.03	67.03	64.03	65.23	486234
2020-10-27	65.05	65.67	64.09	64.13	297438
2020-10-28	63.35	64.18	62.38	62.67	368873
2020-10-29	62.58	63.59	61.51	63.05	316282
2020-10-30	62.89	63.43	61.33	62.07	445926
2020-11-02	62.69	63.91	62.26	63.89	484282
2020-11-03	64.60	64.73	62.83	64.34	404318
2020-11-04	63.71	64.58	63.00	63.96	414564
2020-11-05	63.88	64.61	63.10	63.43	284213
2020-11-06	63.67	64.30	62.88	63.10	265445
2020-11-09	67.11	69.47	63.05	63.48	1075667
2020-11-10	63.57	66.52	63.18	66.39	778817
2020-11-11	66.73	66.73	64.88	66.54	384263
2020-11-12	65.99	66.15	64.88	65.50	361628
2020-11-13	65.93	67.40	65.77	67.12	263082
2020-11-16	68.76	69.11	67.34	68.60	714049
2020-11-17	67.94	67.94	66.53	66.67	461884
2020-11-18	66.78	67.48	64.36	64.37	482530
2020-11-19	64.20	64.93	63.57	64.89	351037
2020-11-20	64.57	65.47	63.96	65.12	343310
2020-11-23	65.50	65.89	64.36	64.41	1049349
2020-11-24	65.07	66.69	65.04	66.42	723140
2020-11-25	66.23	67.08	65.37	67.04	759329
2020-11-27	67.02	67.15	64.69	65.88	208488
2020-11-30	65.49	66.27	65.00	65.90	601583
2020-12-01	66.44	66.98	65.55	66.28	609792
2020-12-02	66.15	66.77	65.70	66.18	539582
2020-12-03	66.40	67.12	66.28	66.74	536136
2020-12-04	67.26	67.42	65.87	66.00	628802
2020-12-07	66.00	66.49	64.66	64.80	512275
2020-12-08	64.40	66.82	64.31	66.40	749057
2020-12-09	66.44	66.73	65.00	65.86	701366
2020-12-10	65.31	65.69	64.87	65.01	381125
2020-12-11	64.73	65.68	64.15	65.43	445746
2020-12-14	65.88	68.04	65.88	66.51	734751
2020-12-15	66.75	67.21	65.76	67.19	777008
2020-12-16	67.43	68.29	66.45	66.86	1005670
2020-12-17	67.03	67.29	66.40	66.70	597183
2020-12-18	66.75	67.05	63.75	63.99	2170113
2020-12-21	63.45	64.19	62.60	63.36	1003766
2020-12-22	63.50	64.63	63.25	64.57	479947
2020-12-23	64.91	65.65	64.37	64.38	660912
2020-12-24	64.56	64.74	63.53	64.67	237972
2020-12-28	64.90	65.61	64.47	65.40	416821
2020-12-29	65.65	66.00	63.95	64.96	924192
2020-12-30	64.86	65.80	64.80	65.60	468600
2020-12-31	65.51	66.62	65.03	66.58	315919
2021-01-04	66.71	66.75	64.49	64.94	476789
2021-01-05	64.99	66.08	64.84	65.58	476518
2021-01-06	66.10	66.49	65.26	66.23	914243
2021-01-07	65.00	65.12	64.00	64.78	2119055
2021-01-08	64.87	65.54	64.70	64.97	1904691
2021-01-11	65.08	65.63	63.56	64.27	871199
2021-01-12	64.10	64.10	62.30	62.69	866635
2021-01-13	62.74	63.93	62.74	63.21	448518
2021-01-14	63.45	63.45	62.32	62.35	531236
2021-01-15	62.25	64.04	61.91	63.83	360124
2021-01-19	64.38	64.76	63.67	64.04	726437
2021-01-20	64.00	65.37	64.00	64.61	659418
2021-01-21	64.22	64.90	63.47	64.16	482647
2021-01-22	63.76	64.92	63.52	64.84	343537
2021-01-25	64.71	65.87	64.42	64.59	377491
2021-01-26	64.81	65.37	64.50	64.90	519617
2021-01-27	64.40	65.61	63.69	63.63	568766
2021-01-28	63.92	64.57	63.61	64.29	448842
2021-01-29	63.84	64.50	62.81	63.20	476866
2021-02-01	63.33	64.37	62.61	64.26	552474
2021-02-02	64.46	65.45	63.89	64.91	478403
2021-02-03	64.63	65.20	63.62	64.73	472545
2021-02-04	64.86	66.15	64.65	65.80	275031
2021-02-05	66.18	66.48	65.65	66.13	299099
2021-02-08	66.21	66.45	65.51	65.82	240981
2021-02-09	65.96	66.99	65.80	66.90	470600
2021-02-10	67.31	68.06	66.04	66.16	447071
2021-02-11	65.94	66.41	65.11	65.14	526670
2021-02-12	65.01	65.60	64.19	65.07	682589
2021-02-16	65.42	65.42	63.70	64.51	497380
2021-02-17	64.38	64.90	63.77	64.45	517955
2021-02-18	64.18	65.27	64.10	64.20	576080
2021-02-19	64.21	65.54	62.91	63.32	1015354
2021-02-22	62.97	63.58	62.57	63.24	935246
2021-02-23	63.68	65.21	63.15	64.56	723255
2021-02-24	64.55	65.95	63.94	64.91	522914
2021-02-25	65.10	66.59	64.63	64.94	582177
2021-02-26	64.83	65.32	64.21	64.56	670571
2021-03-01	65.50	66.09	64.73	64.77	682056
2021-03-02	64.39	64.70	62.92	63.49	484845
2021-03-03	63.60	64.02	62.47	62.86	739613
2021-03-04	63.40	64.24	61.27	63.06	1144517
2021-03-05	63.33	64.75	62.17	64.47	1900289
2021-03-08	64.68	65.98	64.09	64.85	884759
2021-03-09	65.04	66.18	64.79	64.91	568320
2021-03-10	65.15	65.71	64.69	65.33	562552
2021-03-11	65.36	66.62	65.05	65.83	1131805
2021-03-12	65.80	67.22	65.38	67.16	808663
2021-03-15	67.22	69.50	67.02	69.43	1238084
2021-03-16	69.39	69.83	68.71	68.98	751929
2021-03-17	68.71	69.37	68.37	68.60	1076125
2021-03-18	68.25	68.75	67.49	68.13	776680
2021-03-19	68.00	68.18	66.42	66.65	3276164
2021-03-22	66.62	66.77	65.86	66.10	780511
2021-03-23	65.97	67.61	65.97	66.56	635427
2021-03-24	66.56	67.54	66.41	66.81	707357
2021-03-25	66.50	67.39	65.68	66.81	678074
2021-03-26	67.06	67.90	66.64	67.31	488126
2021-03-29	67.31	67.89	66.35	66.96	846403
2021-03-30	66.93	67.62	66.74	67.09	397440
2021-03-31	67.21	68.09	66.43	67.31	683916
2021-04-01	67.77	68.09	67.13	68.09	396826
2021-04-05	68.47	68.97	67.97	68.84	398341
2021-04-06	68.77	68.87	68.28	68.69	314373
2021-04-07	68.87	69.12	68.10	68.24	374925
2021-04-08	68.40	68.96	67.91	67.99	482021
2021-04-09	67.80	68.14	67.48	67.89	590239
2021-04-12	68.31	68.31	67.17	67.66	369875
2021-04-13	67.59	68.37	67.57	67.93	429661
2021-04-14	67.81	68.45	67.41	67.48	396363
2021-04-15	67.82	68.93	67.82	68.91	700936
2021-04-16	69.21	69.32	68.54	68.65	361237
2021-04-19	68.97	68.97	68.16	68.86	1139798
2021-04-20	69.00	71.42	69.00	70.99	1255678
2021-04-21	71.04	71.57	70.50	71.52	1002417
2021-04-22	71.42	71.71	70.83	71.34	895063
2021-04-23	71.61	71.62	70.64	71.11	873451
2021-04-26	71.46	71.67	70.71	70.97	749273
2021-04-27	71.32	71.39	70.74	71.38	788164
2021-04-28	71.41	71.56	70.26	70.23	839122
2021-04-29	70.65	71.13	69.64	69.87	1052696
2021-04-30	69.62	70.40	69.57	70.36	438187
2021-05-03	70.65	71.30	70.19	71.00	646158
2021-05-04	71.78	73.00	70.68	70.99	720293
2021-05-05	70.64	70.53	69.00	69.71	670923
2021-05-06	69.71	70.37	69.31	69.85	737374
2021-05-07	69.98	70.44	69.80	70.36	419615
2021-05-10	70.72	70.96	70.21	70.30	468102
2021-05-11	69.80	69.80	67.97	68.46	293470
2021-05-12	68.18	68.81	67.18	67.49	394884
2021-05-13	67.57	68.94	67.36	68.60	581492
2021-05-14	69.07	70.11	69.02	69.57	509081
2021-05-17	69.49	69.61	68.96	69.39	466819
2021-05-18	69.23	69.76	68.64	68.66	617083
2021-05-19	68.22	68.51	67.82	68.40	643039
2021-05-20	68.27	69.23	68.27	69.15	461149
2021-05-21	69.11	69.45	68.75	69.02	743333
2021-05-24	69.41	70.27	69.28	70.01	769944
2021-05-25	70.25	70.79	69.72	70.38	786124
2021-05-26	70.68	71.18	70.38	70.43	396425
2021-05-27	70.65	70.82	69.53	69.77	1189782
2021-05-28	70.17	70.46	69.95	70.28	588464
2021-06-01	70.31	71.23	70.04	71.18	466186
2021-06-02	71.45	72.47	71.31	72.33	710117
2021-06-03	71.98	72.15	71.28	71.64	677179
2021-06-04	71.89	71.89	71.37	71.59	430671
2021-06-07	71.89	72.37	71.83	72.01	804337
2021-06-08	72.14	73.28	72.01	72.91	576463
2021-06-09	73.34	73.68	73.07	73.45	391579
2021-06-10	73.35	73.90	72.98	73.72	254375
2021-06-11	71.15	71.87	71.01	71.56	3426066
2021-06-14	71.92	72.48	71.58	72.17	1326892
2021-06-15	72.07	72.07	70.41	70.49	1002293
2021-06-16	70.86	71.53	70.30	70.32	1387932
2021-06-17	70.09	70.78	69.82	70.66	1338336
2021-06-18	70.69	70.93	69.54	69.54	1098159
2021-06-21	69.86	70.93	69.55	70.34	707546
2021-06-22	70.28	70.72	69.97	70.30	617225
2021-06-23	70.34	70.53	70.07	70.18	503668
2021-06-24	70.29	70.50	69.93	70.12	639992
2021-06-25	70.24	71.81	70.20	71.75	2104828
2021-06-28	71.75	71.75	70.26	70.67	579924
2021-06-29	70.85	71.28	70.44	70.58	287647
2021-06-30	70.61	71.17	70.34	70.49	600183
2021-07-01	70.43	71.01	69.60	70.33	527710
2021-07-02	70.61	71.20	70.35	70.96	445232
2021-07-06	70.97	71.74	70.39	71.71	592287
2021-07-07	71.46	72.15	71.40	72.02	469129
2021-07-08	71.61	71.94	71.12	71.67	434325
2021-07-09	72.05	72.49	71.36	72.43	494342
2021-07-12	72.15	72.99	72.05	72.95	384456
2021-07-13	72.67	72.85	71.96	72.24	390719
2021-07-14	72.49	73.43	72.40	73.12	401434
2021-07-15	73.10	73.51	73.02	73.44	333901
2021-07-16	73.72	74.00	73.45	73.49	364791
2021-07-19	73.03	73.23	72.14	72.83	380734
2021-07-20	73.25	74.68	73.08	74.04	700823
2021-07-21	74.05	74.70	74.05	74.29	471834
2021-07-22	74.03	74.41	73.63	74.11	389153
2021-07-23	74.40	75.13	74.09	75.00	480114
2021-07-26	75.16	75.63	74.67	74.75	580789
2021-07-27	74.91	75.94	74.09	75.44	501669
2021-07-28	75.58	75.75	74.77	74.56	331344
2021-07-29	74.85	75.41	74.61	74.68	298510
2021-07-30	74.73	75.80	74.73	75.15	353225
2021-08-02	75.58	75.95	74.62	74.76	289725
2021-08-03	74.70	75.20	74.33	75.17	374978
2021-08-04	74.98	75.49	74.36	74.61	234086
2021-08-05	74.97	75.41	74.69	75.38	282744
2021-08-06	75.62	75.75	74.44	74.50	544479
2021-08-09	74.22	74.63	73.77	74.45	317659
2021-08-10	74.55	74.65	73.82	73.93	307444
2021-08-11	74.02	74.80	73.79	74.59	314818
2021-08-12	74.39	74.52	73.70	73.97	388717
2021-08-13	74.20	74.51	73.83	74.39	240637
2021-08-16	74.31	75.01	74.25	74.50	248067
2021-08-17	74.06	74.60	73.89	74.39	345967
2021-08-18	74.28	74.72	73.93	74.31	286009
2021-08-19	74.09	74.87	73.86	74.21	356007
2021-08-20	74.09	75.01	73.53	74.67	292347
2021-08-23	74.74	74.96	73.84	74.19	410359
2021-08-24	74.47	74.47	72.95	73.19	324552
2021-08-25	73.19	74.06	72.78	73.68	297243
2021-08-26	73.72	73.85	72.93	73.31	381245
2021-08-27	73.36	74.37	73.36	73.73	414584
2021-08-30	73.71	74.56	73.65	74.52	302747
2021-08-31	74.38	74.82	74.36	74.55	233775
2021-09-01	74.70	75.33	74.39	74.70	255805
2021-09-02	74.87	74.94	74.02	74.88	542048
2021-09-03	74.73	74.79	73.94	74.61	285546
2021-09-07	74.36	74.36	73.33	73.50	450058
2021-09-08	73.23	74.18	73.23	73.74	595467
2021-09-09	73.37	73.47	71.85	71.85	339309
2021-09-10	72.13	72.13	70.17	70.19	338158
2021-09-13	70.64	71.82	70.62	71.46	403563
2021-09-14	71.71	71.91	70.61	71.11	255012
2021-09-15	71.06	71.76	70.81	71.42	322536
2021-09-16	71.43	71.80	70.94	71.61	393044
2021-09-17	72.05	72.37	70.63	70.99	813288
2021-09-20	70.52	70.94	69.72	70.58	523530
2021-09-21	71.07	71.28	69.61	69.63	331116
2021-09-22	70.00	70.13	69.10	69.24	498586
2021-09-23	69.35	69.76	68.29	68.43	413853
2021-09-24	68.40	68.46	67.33	67.67	349658
2021-09-27	67.98	68.59	67.27	67.29	473684
2021-09-28	67.09	67.40	66.51	66.73	342695
2021-09-29	67.49	68.30	67.29	67.42	386653
2021-09-30	67.47	67.78	66.22	66.23	379599
2021-10-01	66.85	67.78	66.65	67.07	508815
2021-10-04	66.82	67.42	66.53	66.92	497403
2021-10-05	66.92	66.92	66.22	66.47	380961
2021-10-06	66.33	68.09	66.18	68.06	525261
2021-10-07	68.38	68.95	68.01	68.36	571736
2021-10-08	68.42	68.82	67.48	67.52	281553
2021-10-11	67.68	68.01	67.27	67.60	310245
2021-10-12	67.77	68.80	67.51	68.51	322815
2021-10-13	68.27	69.39	68.24	69.35	360013
2021-10-14	69.77	69.77	69.04	69.67	217676
2021-10-15	70.05	70.38	69.27	69.44	287768
2021-10-18	69.12	69.78	68.80	69.55	226661
2021-10-19	69.64	69.72	69.14	69.30	281529
2021-10-20	69.46	70.58	69.36	70.55	267318
2021-10-21	70.61	70.81	70.09	70.38	268677
2021-10-22	70.58	70.99	69.89	70.15	341728
2021-10-25	70.19	71.09	69.85	70.71	314544
2021-10-26	70.83	71.73	70.45	71.23	547028
2021-10-27	71.40	71.50	70.78	70.87	292837
2021-10-28	71.01	71.91	71.00	71.82	269572
2021-10-29	71.49	71.93	70.76	71.06	471816
2021-11-01	71.11	71.54	69.56	71.30	470471
2021-11-02	71.83	71.83	71.15	71.52	326551
2021-11-03	71.30	71.83	70.19	70.42	859000
2021-11-04	70.50	71.56	70.01	70.04	422625
2021-11-05	70.25	71.67	70.22	70.90	377339
2021-11-08	71.26	71.26	69.84	70.49	255321
2021-11-09	70.72	70.78	69.67	69.77	333901
2021-11-10	69.88	70.42	69.75	69.86	298247
2021-11-11	69.85	70.19	69.40	70.17	201547
2021-11-12	70.35	70.40	69.70	69.87	237827
2021-11-15	70.22	70.65	69.86	70.65	355656
2021-11-16	70.90	71.04	69.54	70.01	351537
2021-11-17	69.93	69.93	68.01	69.13	634016
2021-11-18	69.42	70.49	68.78	70.10	620504
2021-11-19	69.86	70.38	69.29	69.66	480346
2021-11-22	69.77	70.22	69.26	69.47	333563
2021-11-23	69.45	69.82	68.89	68.96	589216
2021-11-24	68.80	70.31	68.74	70.12	343543
2021-11-26	68.93	69.52	68.05	68.87	344321
2021-11-29	69.21	70.26	68.59	69.47	603568
2021-11-30	68.84	68.99	67.56	67.56	750845
2021-12-01	68.19	69.59	66.41	66.45	472178
2021-12-02	66.66	68.86	66.66	68.51	596969
2021-12-03	68.82	69.20	68.26	68.85	366007
2021-12-06	69.65	70.72	69.00	70.16	392940
2021-12-07	70.90	71.19	69.98	70.46	572759
2021-12-08	69.94	71.71	69.94	71.34	462217
2021-12-09	68.25	68.54	67.34	68.05	3578224
2021-12-10	68.52	68.60	67.66	68.00	1318400
2021-12-13	68.00	68.80	68.00	68.22	1232775
2021-12-14	68.17	68.64	67.72	67.75	1068673
2021-12-15	67.76	68.43	66.58	67.22	913074
2021-12-16	67.35	68.05	66.61	67.27	568575
2021-12-17	66.97	68.13	66.95	67.22	1387412
2021-12-20	66.50	66.84	65.16	66.79	805466
2021-12-21	67.50	68.24	67.41	67.80	435731
2021-12-22	67.97	68.40	67.83	68.39	514135
2021-12-23	68.46	68.79	68.16	68.66	407359
2021-12-27	68.74	69.86	68.27	69.83	364260
2021-12-28	70.00	70.60	69.83	70.49	376898
2021-12-29	70.69	71.02	70.14	70.74	403629
2021-12-30	70.62	71.59	70.36	71.28	484853
2021-12-31	71.29	72.00	70.85	71.36	362206
2022-01-03	71.36	71.54	69.86	70.77	279610
2022-01-04	70.88	71.94	70.63	71.33	410436
2022-01-05	71.34	71.67	69.50	69.76	505877
2022-01-06	70.01	70.57	69.53	69.99	309164
2022-01-07	69.64	70.04	68.99	69.18	470713
2022-01-10	69.00	69.13	68.16	69.03	443509
2022-01-11	68.90	68.97	67.94	68.09	583804
2022-01-12	68.00	68.56	67.91	67.94	435711
2022-01-13	68.27	68.74	67.94	68.50	315478
2022-01-14	68.05	68.71	67.29	68.16	370524
2022-01-18	67.75	67.78	66.99	67.10	351310
2022-01-19	67.11	67.68	66.24	66.27	355209
2022-01-20	66.30	66.55	64.33	64.42	553149
2022-01-21	64.49	65.56	64.07	64.09	610934
2022-01-24	63.72	65.11	62.91	64.90	666843
2022-01-25	64.06	65.08	63.50	64.71	455176
2022-01-26	65.22	65.96	63.35	63.60	474501
2022-01-27	63.72	64.37	62.25	62.39	670346
2022-01-28	62.49	64.92	62.10	64.91	633840
2022-01-31	64.45	65.43	64.22	65.38	558129
2022-02-01	65.34	65.46	64.35	64.66	545196
2022-02-02	64.70	64.94	64.30	64.65	483854
2022-02-03	64.30	64.64	63.80	63.82	363939
2022-02-04	63.34	63.76	62.67	63.20	442602
2022-02-07	63.20	63.62	62.98	63.16	367473
2022-02-08	63.04	63.26	62.57	62.74	725223
2022-02-09	63.13	63.68	62.90	63.67	1059692
2022-02-10	63.00	64.12	62.26	62.38	495823
2022-02-11	62.83	63.67	62.39	63.05	532734
2022-02-14	63.10	63.52	62.51	62.76	586383
2022-02-15	63.09	63.41	62.72	62.86	439189
2022-02-16	62.98	63.72	62.88	63.36	352505
2022-02-17	63.13	63.67	62.71	63.53	674781
2022-02-18	63.58	64.29	63.38	63.61	547227
2022-02-22	63.78	64.02	62.79	63.29	913719
2022-02-23	63.82	64.25	62.56	62.62	582537
2022-02-24	62.05	64.17	61.62	63.73	607814
2022-02-25	63.96	65.23	63.78	64.97	587470
2022-02-28	64.44	65.19	63.45	64.15	619068
2022-03-01	64.43	64.96	63.31	63.75	484956
2022-03-02	63.89	64.62	63.70	64.43	520988
2022-03-03	64.87	65.15	63.83	65.13	384339
2022-03-04	64.68	65.89	64.39	65.80	390482
2022-03-07	65.80	65.80	63.49	63.52	520800
2022-03-08	63.44	64.81	63.19	63.26	1114310
2022-03-09	64.32	64.60	63.81	63.90	519518
2022-03-10	63.11	64.43	62.97	64.34	421040
2022-03-11	64.81	65.05	63.92	64.12	370993
2022-03-14	64.17	64.37	62.63	62.95	413597
2022-03-15	63.29	63.89	62.94	63.51	318812
2022-03-16	63.96	64.37	62.75	64.08	537747
2022-03-17	63.69	64.84	63.58	64.33	387023
2022-03-18	64.77	64.86	63.86	64.05	1094607
2022-03-21	64.03	64.49	63.58	64.01	562663
2022-03-22	64.18	64.97	63.77	64.45	427654
2022-03-23	64.89	64.96	63.83	64.12	374031
2022-03-24	64.40	64.77	63.93	64.60	380233
2022-03-25	64.81	65.50	64.52	65.44	2958663
2022-03-28	65.15	65.88	65.15	65.68	434136
2022-03-29	66.35	68.06	66.35	67.56	922353
2022-03-30	67.38	67.50	65.01	65.05	2185694
2022-03-31	65.60	67.61	65.44	66.36	1179915
2022-04-01	66.77	67.68	66.52	67.48	478630
2022-04-04	67.39	67.39	66.08	66.66	463593
2022-04-05	67.00	67.58	66.22	66.82	582494
2022-04-06	66.75	67.95	66.40	67.64	494601
2022-04-07	67.35	67.97	66.71	67.53	779754
2022-04-08	67.53	68.43	67.21	68.28	742699
2022-04-11	68.44	68.66	68.14	68.38	515639
2022-04-12	68.83	69.02	68.28	68.86	749045
2022-04-13	69.28	69.96	69.27	69.57	741436
2022-04-14	69.79	70.10	69.51	69.96	538154
2022-04-18	69.65	70.44	69.65	70.29	687717
2022-04-19	70.47	71.32	70.47	71.30	503870
2022-04-20	71.53	72.19	70.63	71.90	772647
2022-04-21	72.34	72.34	71.59	71.74	626272
2022-04-22	71.50	72.40	71.48	72.14	804734
2022-04-25	72.00	72.33	69.56	70.91	677292
2022-04-26	70.78	71.14	70.14	70.42	508266
2022-04-27	70.46	70.70	69.59	69.39	613796
2022-04-28	70.15	70.83	69.34	70.73	429105
2022-04-29	70.24	70.25	67.79	67.92	610244
2022-05-02	67.97	68.38	64.88	66.17	688161
2022-05-03	66.26	67.92	65.96	67.51	844520
2022-05-04	67.45	69.16	67.45	69.04	753515
2022-05-05	68.92	69.20	67.27	68.01	599241
2022-05-06	67.51	68.05	66.58	67.58	515662
2022-05-09	67.02	67.85	66.45	66.98	832860
2022-05-10	67.69	67.71	64.41	65.83	1058287
2022-05-11	65.87	67.12	65.69	66.46	886241
2022-05-12	66.99	67.30	65.76	67.25	913820
2022-05-13	67.83	68.56	67.45	68.38	882488
2022-05-16	68.30	69.07	68.30	68.70	862557
2022-05-17	69.21	69.25	68.44	68.92	537335
2022-05-18	68.55	69.10	67.43	67.92	644377
2022-05-19	67.72	68.46	67.27	67.82	786873
2022-05-20	68.33	68.49	67.64	68.27	831724
2022-05-23	68.65	69.01	67.77	68.44	576895
2022-05-24	68.46	70.38	67.86	70.33	1113768
2022-05-25	70.00	71.29	69.85	70.93	533946
2022-05-26	68.39	69.12	68.20	68.13	3282634
2022-05-27	68.83	69.51	68.39	69.04	1458856
2022-05-31	68.95	69.96	68.02	69.57	1561508
2022-06-01	70.06	70.55	69.10	70.16	841048
2022-06-02	71.28	71.28	69.39	70.46	757646
2022-06-03	70.30	70.60	69.34	69.46	463040
2022-06-06	69.90	70.74	69.44	70.31	823079
2022-06-07	70.13	71.94	70.08	71.90	601745
2022-06-08	71.40	71.60	70.35	70.75	451877
2022-06-09	70.57	71.14	69.77	69.98	514892
2022-06-10	69.52	70.56	68.87	70.35	701023
2022-06-13	69.00	69.60	67.59	68.07	898761
2022-06-14	67.75	68.05	66.14	67.00	850770
2022-06-15	67.00	69.72	66.94	68.70	925201
2022-06-16	67.54	68.94	67.54	68.68	810177
2022-06-17	69.28	70.03	68.31	68.80	1796200
2022-06-21	69.01	70.48	69.01	69.40	664292
2022-06-22	69.10	71.47	69.10	70.95	502042
2022-06-23	71.42	73.03	71.28	72.52	903981
2022-06-24	72.70	74.35	72.28	74.12	1700922
2022-06-27	73.97	74.65	73.31	73.87	761632
2022-06-28	74.20	74.67	73.27	73.22	779229
2022-06-29	73.00	73.77	72.76	73.19	779413
2022-06-30	72.99	73.13	71.97	72.13	874249
2022-07-01	71.77	73.76	71.51	73.53	881070
2022-07-05	73.28	73.28	71.64	72.70	716809
2022-07-06	72.73	73.60	72.73	73.11	1205134
2022-07-07	73.45	73.48	72.45	72.74	737967
2022-07-08	72.86	73.56	72.66	73.35	559173
2022-07-11	73.42	73.89	72.92	73.70	1042505
2022-07-12	73.62	74.22	72.53	73.27	659630
2022-07-13	72.35	73.02	72.04	72.06	533221
2022-07-14	71.04	73.56	70.71	73.44	495877
2022-07-15	74.44	74.96	73.62	74.78	858183
2022-07-18	74.99	75.20	74.20	74.73	600215
2022-07-19	75.26	76.29	74.89	76.26	683804
2022-07-20	76.42	76.92	75.32	76.20	1052316
2022-07-21	76.00	76.15	75.30	75.63	480407
2022-07-22	76.10	76.42	75.55	76.23	554142
2022-07-25	76.39	77.26	76.01	77.18	615893
2022-07-26	77.00	77.54	76.83	76.89	503301
2022-07-27	76.99	77.52	76.54	77.19	420238
2022-07-28	77.77	79.02	77.47	79.00	469316
2022-07-29	78.77	79.82	78.51	79.59	435815
2022-08-01	79.23	79.36	78.36	78.56	537321
2022-08-02	78.77	79.06	77.47	77.88	742167
2022-08-03	79.82	79.98	76.04	76.24	797901
2022-08-04	76.45	76.72	75.57	75.86	747878
2022-08-05	75.50	76.83	75.41	76.80	503837
2022-08-08	77.05	77.77	76.84	77.47	379480
2022-08-09	77.63	78.01	77.36	77.83	519455
2022-08-10	78.27	78.39	77.36	78.12	461358
2022-08-11	78.11	78.97	77.90	78.51	547555
2022-08-12	78.92	79.30	78.33	78.97	599996
2022-08-15	78.98	80.38	78.79	80.35	720833
2022-08-16	80.30	80.44	79.76	80.08	429768
2022-08-17	79.76	80.37	79.29	79.94	433045
2022-08-18	79.95	80.29	79.27	79.37	324300
2022-08-19	79.15	79.60	78.78	79.31	440810
2022-08-22	79.12	79.23	78.35	78.69	447424
2022-08-23	78.88	78.88	77.06	77.65	581132
2022-08-24	77.65	78.20	77.59	77.84	352649
2022-08-25	77.96	78.41	77.68	78.21	362635
2022-08-26	78.14	78.23	76.97	77.05	431661
2022-08-29	76.72	77.73	76.25	77.04	379748
2022-08-30	77.43	77.43	75.82	75.97	360126
2022-08-31	76.20	76.66	75.25	75.32	775886
2022-09-01	74.69	75.34	74.56	75.18	534993
2022-09-02	75.79	75.79	73.88	74.10	789590
2022-09-06	75.20	76.40	75.15	76.12	1095806
2022-09-07	75.97	76.37	75.79	76.24	617803
2022-09-08	75.86	76.06	74.37	74.40	788564
2022-09-09	74.48	75.00	73.87	74.76	850101
2022-09-12	74.73	76.10	74.73	75.76	696167
2022-09-13	74.53	75.32	73.88	74.16	499444
2022-09-14	74.54	74.79	72.84	73.47	945381
2022-09-15	73.49	74.26	72.03	72.11	900815
2022-09-16	71.52	73.15	71.26	72.71	3501387
2022-09-19	72.12	72.76	71.63	72.65	837173
2022-09-20	72.07	72.07	70.51	70.70	547681
2022-09-21	71.12	72.27	70.77	70.80	445593
2022-09-22	70.59	71.03	69.77	70.89	701616
2022-09-23	70.28	71.79	70.28	71.16	978182
2022-09-26	70.77	70.85	68.67	69.37	869477
2022-09-27	69.59	69.99	67.96	68.01	639193
2022-09-28	68.48	69.48	67.51	68.92	884040
2022-09-29	66.08	66.14	64.92	65.74	3377059
2022-09-30	66.21	67.98	66.02	67.58	2548543
2022-10-03	68.27	68.27	66.34	67.61	937518
2022-10-04	68.04	68.65	66.41	66.76	1237293
2022-10-05	66.25	66.31	64.49	65.77	1000207
2022-10-06	65.88	65.88	64.10	64.28	606415
2022-10-07	63.95	65.67	63.64	64.91	835311
2022-10-10	65.03	65.40	64.20	64.22	838606
2022-10-11	63.90	65.36	63.72	65.24	732008
2022-10-12	65.19	65.99	64.20	65.52	560274
2022-10-13	64.70	66.02	64.10	65.89	570732
2022-10-14	66.82	67.13	63.34	63.49	713681
2022-10-17	64.48	65.42	64.14	64.47	834106
2022-10-18	65.27	66.04	64.92	65.75	702468
2022-10-19	65.20	65.42	63.99	64.60	627997
2022-10-20	64.49	65.59	64.13	64.36	502439
2022-10-21	64.60	65.31	63.69	65.28	619264
2022-10-24	65.81	65.93	65.09	65.51	545155
2022-10-25	65.71	66.77	65.65	66.53	757646
2022-10-26	66.89	67.22	66.21	66.76	431700
2022-10-27	67.20	68.10	66.92	67.01	592022
2022-10-28	66.76	68.55	66.76	68.35	511959
2022-10-31	67.88	68.87	67.73	68.70	520010
2022-11-01	69.09	69.33	68.53	68.53	473023
2022-11-02	67.50	68.23	66.07	66.48	703133
2022-11-03	66.04	68.02	65.53	67.81	879275
2022-11-04	67.83	69.00	67.45	68.29	560527
2022-11-07	68.76	68.95	67.56	68.09	531288
2022-11-08	68.19	68.67	67.54	68.14	1034314
2022-11-09	68.18	69.70	67.89	68.61	1018141
2022-11-10	69.99	71.29	68.77	70.43	1035206
2022-11-11	70.94	70.94	68.61	69.31	1273056
2022-11-14	69.09	70.41	68.68	69.61	744514
2022-11-15	70.81	70.81	68.93	69.59	818006
2022-11-16	69.74	69.81	68.87	68.90	521446
2022-11-17	68.48	69.16	67.95	69.10	758132
2022-11-18	70.24	70.48	69.25	69.98	910673
2022-11-21	70.00	70.72	69.85	70.30	1115586
2022-11-22	70.29	70.95	70.18	70.66	682446
2022-11-23	70.67	70.87	69.95	70.31	694660
2022-11-25	70.30	70.51	70.02	70.47	282105
2022-11-28	70.32	70.49	68.28	68.19	907065
2022-11-29	68.08	69.18	68.00	69.04	438708
2022-11-30	68.82	69.98	67.91	69.95	1577426
2022-12-01	70.26	70.83	69.59	70.20	612544
2022-12-02	69.91	71.27	69.77	70.70	745591
2022-12-05	70.50	71.11	69.88	70.52	721072
2022-12-06	70.65	71.52	70.40	71.41	1047281
2022-12-07	71.40	72.50	71.33	71.99	994028
2022-12-08	72.17	72.89	71.85	72.21	686445
2022-12-09	72.29	72.54	71.68	71.68	574749
2022-12-12	71.81	71.98	71.26	71.63	943666
2022-12-13	72.77	73.00	71.14	71.59	899534
2022-12-14	71.32	72.22	70.93	71.23	1015705
2022-12-15	70.76	71.77	70.37	71.17	1080121
2022-12-16	70.25	71.16	69.49	70.66	5033687
2022-12-19	70.51	71.08	70.14	70.30	1128732
2022-12-20	70.20	70.31	69.53	69.83	591352
2022-12-21	70.08	71.49	70.03	71.03	618943
2022-12-22	70.92	71.26	69.56	70.56	599694
2022-12-23	70.57	71.54	70.11	71.50	530658
2022-12-27	71.51	71.65	70.84	71.20	678705
2022-12-28	71.43	71.66	70.32	70.21	585234
2022-12-29	70.63	71.62	70.55	71.39	398622
2022-12-30	71.13	71.38	70.11	70.93	417249
2023-01-03	72.01	72.01	70.03	70.58	471670
2023-01-04	70.79	72.02	70.39	70.65	664320
2023-01-05	70.45	70.52	68.78	69.04	662274
2023-01-06	69.17	70.79	69.17	70.78	545077
2023-01-09	70.73	72.37	70.31	72.12	1100761
2023-01-10	71.91	72.19	71.04	71.36	484442
2023-01-11	71.74	73.85	71.61	73.67	751446
2023-01-12	74.16	75.17	73.67	75.13	611526
2023-01-13	74.63	75.08	74.31	74.82	427163
2023-01-17	75.10	75.59	74.81	74.86	1654313
2023-01-18	74.86	75.09	73.08	73.74	557774
2023-01-19	73.88	74.58	73.43	74.13	586313
2023-01-20	74.34	74.40	73.32	74.31	394622
2023-01-23	74.61	74.98	73.89	74.33	565656
2023-01-24	73.42	74.29	73.42	73.77	450850
2023-01-25	73.76	74.32	73.31	74.01	487103
2023-01-26	74.20	74.47	73.58	74.36	380207
2023-01-27	74.30	74.70	74.10	74.03	509519
2023-01-30	73.82	74.68	73.63	74.15	531632
2023-01-31	72.19	74.83	71.34	74.63	2249724
2023-02-01	74.38	74.96	73.13	74.38	1297058
2023-02-02	74.38	75.71	74.06	74.71	1625870
2023-02-03	74.50	74.50	72.81	74.07	18277657
2023-02-06	73.85	74.33	73.14	74.21	1161427
2023-02-07	73.67	74.16	73.15	73.71	920207
2023-02-08	73.70	73.96	73.07	73.30	1051377
2023-02-09	73.50	73.72	71.69	71.80	945108
2023-02-10	71.68	73.03	71.57	72.68	768663
2023-02-13	72.79	73.17	72.56	72.93	853422
2023-02-14	72.86	72.88	71.67	71.78	930701
2023-02-15	73.01	74.00	72.21	73.88	797374
2023-02-16	73.11	75.09	72.87	74.58	680439
2023-02-17	74.89	75.01	73.94	74.80	897525
2023-02-21	74.58	74.96	73.32	73.58	798645
2023-02-22	73.76	74.28	72.72	73.04	708876
2023-02-23	73.34	73.74	72.96	73.27	529791
2023-02-24	72.73	73.00	71.53	71.60	526013
2023-02-27	72.26	72.35	70.86	71.36	624012
2023-02-28	71.29	72.04	70.77	70.78	1489910
2023-03-01	70.45	70.60	69.19	70.06	992294
2023-03-02	70.06	70.59	69.67	70.49	630520
2023-03-03	71.01	71.01	70.38	70.62	882381
2023-03-06	70.70	71.12	70.40	70.51	663128
2023-03-07	70.44	70.57	69.73	70.09	663258
2023-03-08	70.25	70.55	69.62	69.81	431240
2023-03-09	69.60	70.15	69.16	69.40	737446
2023-03-10	69.33	69.70	66.43	66.78	799713
2023-03-13	66.44	68.69	66.27	68.42	1019436
2023-03-14	69.65	69.89	68.15	68.57	1053042
2023-03-15	67.99	69.15	67.65	68.67	915593
2023-03-16	68.05	69.32	67.70	68.24	785943
2023-03-17	68.28	68.69	67.03	68.36	1705937
2023-03-20	68.93	69.33	68.44	68.84	547455
2023-03-21	68.40	68.82	66.75	67.27	868577
2023-03-22	67.04	67.19	64.94	64.95	766020
2023-03-23	65.20	66.03	64.80	64.94	651586
2023-03-24	64.92	67.11	64.65	67.09	674630
2023-03-27	67.47	67.47	66.58	67.00	720292
2023-03-28	66.68	67.55	66.40	67.22	513247
2023-03-29	67.54	67.80	67.04	67.31	596514
2023-03-30	67.82	68.23	67.23	67.51	806950
2023-03-31	67.78	68.66	67.71	68.61	1558347
2023-04-03	68.58	69.05	67.56	67.86	833511
2023-04-04	67.86	68.05	67.22	67.66	1033249
2023-04-05	67.32	67.69	66.87	67.04	453202
2023-04-06	67.65	67.70	66.28	66.81	484843
2023-04-10	66.71	67.56	66.05	67.52	559575
2023-04-11	67.38	67.68	66.61	67.10	674715
2023-04-12	67.62	67.62	65.95	66.07	651072
2023-04-13	66.02	66.43	65.15	66.36	836643
2023-04-14	66.61	67.15	65.58	66.10	809174
2023-04-17	66.21	67.68	66.10	67.47	653538
2023-04-18	67.30	67.71	66.74	67.31	528777
2023-04-19	66.94	67.39	66.55	67.21	342763
2023-04-20	67.17	67.60	66.83	67.21	435387
2023-04-21	67.38	67.62	66.62	67.09	249007
2023-04-24	67.19	67.24	66.23	66.68	347794
2023-04-25	66.41	67.28	66.33	66.82	576769
2023-04-26	66.48	67.02	66.15	66.04	505591
2023-04-27	66.01	67.99	66.01	67.76	652067
2023-04-28	67.82	68.77	67.45	67.99	728851
2023-05-01	67.67	68.13	67.12	67.41	429472
2023-05-02	67.10	67.24	66.47	66.75	743187
2023-05-03	67.06	67.34	66.25	66.51	783606
2023-05-04	66.47	67.51	66.00	67.50	821754
2023-05-05	68.28	68.99	67.25	68.16	822701
2023-05-08	67.93	68.16	67.39	67.72	516500
2023-05-09	67.55	67.68	66.70	67.04	707456
2023-05-10	68.27	68.27	66.90	67.40	731067
2023-05-11	66.93	67.15	66.03	66.41	476164
2023-05-12	66.42	67.02	66.09	66.84	439290
2023-05-15	67.41	67.51	66.80	66.86	432913
2023-05-16	66.79	66.79	65.32	65.34	343276
2023-05-17	65.44	65.84	64.97	65.72	820864
2023-05-18	65.65	66.22	65.36	66.06	1027869
2023-05-19	66.31	66.86	65.69	65.93	1164758
2023-05-22	66.07	66.54	65.58	65.61	706957
2023-05-23	65.72	66.34	65.30	65.31	684544
2023-05-24	65.00	65.42	64.51	65.30	568060
2023-05-25	65.50	65.61	63.96	64.19	519698
2023-05-26	64.39	64.74	63.86	64.35	425672
2023-05-30	64.71	65.14	63.91	64.23	553120
2023-05-31	64.37	64.89	63.97	64.49	1000216
2023-06-01	64.54	64.93	63.85	64.25	422714
2023-06-02	64.63	65.30	64.41	64.98	854992
2023-06-05	64.89	65.63	64.67	64.98	636168
2023-06-06	65.60	65.64	65.12	65.40	680773
2023-06-07	65.68	65.97	65.35	65.70	860603
2023-06-08	65.38	66.07	65.28	65.67	534043
2023-06-09	65.83	65.83	65.26	65.39	422172
2023-06-12	65.33	65.69	64.83	65.59	749089
2023-06-13	65.44	66.00	65.18	65.35	628438
2023-06-14	65.50	66.26	65.22	65.77	729943
2023-06-15	65.77	65.90	65.22	65.87	713362
2023-06-16	65.97	66.18	65.47	65.84	1624493
2023-06-20	65.79	65.79	64.80	65.46	779224
2023-06-21	65.31	65.62	64.60	65.19	1026601
2023-06-22	66.06	66.07	64.76	65.40	1072105
2023-06-23	65.15	65.57	64.70	65.03	11966868
2023-06-26	65.18	65.85	65.18	65.55	919093
2023-06-27	65.64	65.97	65.30	65.56	2381523
2023-06-28	65.68	65.68	64.59	64.75	932328
2023-06-29	64.52	65.54	64.39	65.47	893191
2023-06-30	65.75	65.86	64.70	65.39	881438
2023-07-03	65.40	66.30	65.19	65.86	365381
2023-07-05	65.84	66.65	65.39	66.29	990753
2023-07-06	65.76	66.04	64.75	65.66	663420
2023-07-07	65.35	65.62	64.89	65.11	859118
2023-07-10	64.96	65.26	64.54	64.79	757371
2023-07-11	65.01	65.57	64.56	65.48	1593826
2023-07-12	65.81	66.21	65.50	65.53	1009083
2023-07-13	65.34	65.63	65.09	65.56	610646
2023-07-14	65.40	65.79	65.09	65.52	580865
2023-07-17	65.40	65.94	65.20	65.72	737379
2023-07-18	65.70	65.84	65.27	65.48	764869
2023-07-19	65.81	66.57	65.55	66.14	1360679
2023-07-20	66.49	66.98	65.90	66.84	958744
2023-07-21	67.00	67.65	66.83	67.30	1018998
2023-07-24	67.39	68.28	67.17	68.21	907433
2023-07-25	68.21	68.51	67.92	68.11	650534
2023-07-26	68.17	69.08	68.06	69.07	653461
2023-07-27	69.06	69.26	66.89	66.68	681414
2023-07-28	67.05	67.25	65.33	65.68	647507
2023-07-31	65.68	66.13	64.68	64.78	1594982
2023-08-01	64.85	65.09	64.42	64.65	589704
2023-08-02	64.50	64.60	62.67	63.05	1634931
2023-08-03	64.05	64.69	63.40	64.50	1225462
2023-08-04	65.05	66.31	64.55	64.61	1795632
2023-08-07	64.50	65.14	64.26	64.87	954718
2023-08-08	64.63	64.63	63.66	63.78	563339
2023-08-09	63.62	64.50	63.44	64.19	403113
2023-08-10	64.15	64.45	63.53	63.58	554530
2023-08-11	63.45	64.00	63.26	63.63	654913
2023-08-14	63.68	63.78	62.19	62.73	622387
2023-08-15	62.41	62.45	61.51	61.58	818240
2023-08-16	61.71	62.01	61.37	61.70	809448
2023-08-17	61.60	61.95	61.25	61.30	3136491
2023-08-18	61.06	61.70	61.01	61.37	739812
2023-08-21	61.12	61.65	60.79	61.44	625870
2023-08-22	61.47	62.08	61.30	61.94	491578
2023-08-23	62.26	62.59	61.96	62.33	617889
2023-08-24	62.42	63.08	61.88	61.92	400421
2023-08-25	62.00	62.37	61.94	62.11	526146
2023-08-28	62.10	62.91	62.07	62.12	434789
2023-08-29	62.09	62.26	61.71	61.71	871972
2023-08-30	61.87	62.13	61.72	61.98	563690
2023-08-31	61.90	62.20	61.73	61.82	720123
2023-09-01	61.95	62.07	61.27	61.40	493310
2023-09-05	61.18	61.19	60.09	60.18	651775
2023-09-06	60.40	60.52	59.91	60.31	381360
2023-09-07	60.35	61.00	60.27	60.60	638860
2023-09-08	60.82	61.04	60.31	60.36	1098527
2023-09-11	60.39	60.66	60.03	60.27	479827
2023-09-12	60.11	60.32	59.83	60.11	393870
2023-09-13	60.20	60.24	59.53	59.71	588723
2023-09-14	60.04	60.41	59.98	60.08	976416
2023-09-15	60.03	60.35	59.18	59.47	1532405
2023-09-18	59.49	59.54	58.86	58.98	551225
2023-09-19	58.87	59.38	58.74	58.74	516060
2023-09-20	59.07	59.62	58.65	58.72	514359
2023-09-21	59.09	59.11	57.01	57.14	850631
2023-09-22	57.17	57.55	56.86	56.94	796816
2023-09-25	57.08	57.13	56.56	56.83	999284
2023-09-26	56.47	56.60	55.10	55.18	1160147
2023-09-27	56.31	56.76	55.02	55.02	982747
2023-09-28	55.23	55.65	55.02	55.20	624558
2023-09-29	55.85	56.08	55.01	55.24	905031
2023-10-02	55.10	55.10	53.50	53.86	1066899
2023-10-03	53.75	54.28	53.44	54.23	1110731
2023-10-04	54.27	54.67	53.59	54.59	698929
2023-10-05	54.50	55.42	54.23	55.34	1065440
2023-10-06	54.85	55.31	54.46	54.65	826289
2023-10-09	54.49	55.66	54.49	55.13	750668
2023-10-10	54.89	55.38	54.07	54.75	1481355
2023-10-11	55.11	55.55	54.66	55.01	861692
2023-10-12	54.89	54.96	53.78	53.91	1019048
2023-10-13	54.16	54.97	53.87	54.90	772038
2023-10-16	55.21	56.05	54.61	55.86	902657
2023-10-17	55.48	56.91	55.40	56.71	1089180
2023-10-18	56.43	56.50	55.44	55.49	553207
2023-10-19	55.15	55.74	54.78	54.95	693819
2023-10-20	55.09	55.59	54.79	54.81	675441
2023-10-23	54.41	54.77	54.00	54.01	629666
2023-10-24	54.23	54.67	54.00	54.52	849455
2023-10-25	54.36	54.65	53.90	54.16	1640796
2023-10-26	54.22	54.92	54.22	54.55	829658
2023-10-27	54.58	54.61	53.89	54.07	796850
2023-10-30	54.36	54.85	52.69	54.82	1593591
2023-10-31	55.18	56.42	54.69	55.94	1592674
2023-11-01	55.86	57.29	55.62	57.22	1012605
2023-11-02	57.98	58.97	57.96	58.16	1068775
2023-11-03	59.22	59.92	58.93	58.98	925674
2023-11-06	58.67	58.73	58.19	58.60	766237
2023-11-07	58.66	58.83	57.81	57.97	642309
2023-11-08	57.81	58.34	57.81	58.11	514679
2023-11-09	58.09	58.23	56.57	56.88	629463
2023-11-10	57.28	57.28	56.47	56.65	714573
2023-11-13	56.35	56.74	55.97	56.23	478653
2023-11-14	57.68	59.11	57.68	58.04	711224
2023-11-15	57.94	58.56	57.94	58.31	603055
2023-11-16	58.45	58.79	58.23	58.24	668137
2023-11-17	58.62	58.70	57.71	57.87	1148283
2023-11-20	57.75	57.89	57.35	57.50	824988
2023-11-21	57.26	57.42	56.71	57.00	1019726
2023-11-22	57.45	57.82	57.02	57.47	757555
2023-11-24	57.41	58.03	57.24	57.82	268490
2023-11-27	57.82	58.51	57.41	58.12	746392
2023-11-28	58.04	59.20	57.77	58.41	1012006
2023-11-29	58.70	59.05	58.28	58.37	888971
2023-11-30	58.36	59.49	58.29	59.21	1242111
2023-12-01	59.06	60.15	58.94	60.11	732712
2023-12-04	60.01	61.61	60.01	61.50	1270671
2023-12-05	61.33	61.60	60.78	60.98	1057492
2023-12-06	61.23	61.84	60.71	60.88	816954
2023-12-07	60.73	60.98	60.44	60.62	434861
2023-12-08	60.36	60.57	58.81	58.89	1226096
2023-12-11	58.53	59.56	58.28	59.30	967314
2023-12-12	59.31	59.70	58.91	59.36	726542
2023-12-13	59.30	62.08	59.18	61.89	1157134
2023-12-14	62.99	63.24	61.99	62.07	974188
2023-12-15	61.74	62.41	61.01	61.23	3226743
2023-12-18	61.70	61.91	60.88	61.09	1022335
2023-12-19	61.35	62.29	61.35	62.06	1206918
2023-12-20	61.94	62.84	61.91	61.91	1047709
2023-12-21	62.36	62.56	61.65	62.42	703832
2023-12-22	62.59	63.04	62.33	62.52	658846
2023-12-26	62.75	63.24	62.58	63.04	585713
2023-12-27	62.95	63.15	62.76	62.74	955509
2023-12-28	62.70	63.48	62.70	63.47	612279
2023-12-29	63.35	63.48	62.89	62.95	749597
2024-01-02	62.77	63.74	62.63	63.51	987802
2024-01-03	63.13	63.21	62.24	62.52	1659535
2024-01-04	62.47	63.39	62.21	62.96	1319953
2024-01-05	62.64	63.35	62.32	63.14	1102380
2024-01-08	63.29	63.93	63.10	63.71	1016511
2024-01-09	63.27	63.65	63.00	63.55	1508480
2024-01-10	63.68	63.74	62.40	62.47	941455
2024-01-11	62.57	62.74	61.80	62.62	1095719
2024-01-12	63.17	63.41	62.54	62.86	440606
2024-01-16	62.59	63.10	62.15	62.39	598015
2024-01-17	61.60	62.31	60.88	61.37	814451
2024-01-18	61.20	61.27	60.52	60.81	944038
2024-01-19	60.93	61.54	60.43	61.09	797745
2024-01-22	62.00	62.37	60.77	61.16	2058186
2024-01-23	61.42	61.65	60.16	60.53	810293
2024-01-24	61.16	61.16	59.02	59.10	1361684
2024-01-25	59.61	59.91	59.21	59.67	1045609
2024-01-26	59.80	59.97	59.20	59.47	423112
2024-01-29	59.49	60.58	59.36	60.25	1254065
2024-01-30	60.20	60.36	59.42	59.90	554924
2024-01-31	60.09	60.61	59.42	59.61	815881
2024-02-01	59.61	61.26	59.30	61.21	914124
2024-02-02	60.72	60.76	58.98	59.38	949785
2024-02-05	58.75	58.75	57.61	57.74	788584
2024-02-06	57.67	58.40	57.59	58.25	669727
2024-02-07	58.23	58.52	57.85	58.13	690491
2024-02-08	57.99	58.51	57.88	57.97	710059
2024-02-09	58.02	58.24	57.28	57.53	1031655
2024-02-12	57.67	58.41	57.61	58.15	1597671
2024-02-13	57.25	57.75	56.48	57.31	1410494
2024-02-14	56.68	57.50	55.53	56.20	2127124
2024-02-15	56.70	57.74	56.39	57.34	1039202
2024-02-16	57.00	57.63	56.74	57.03	948287
2024-02-20	57.05	57.31	56.10	56.27	1202084
2024-02-21	56.60	57.17	56.24	57.11	1127515
2024-02-22	57.14	57.27	56.46	57.04	759809
2024-02-23	57.05	57.95	56.91	57.51	709509
2024-02-26	57.36	57.49	56.39	56.40	762168
2024-02-27	56.77	56.96	55.95	55.76	1284242
2024-02-28	55.48	55.96	55.20	55.31	926797
2024-02-29	55.67	55.96	54.94	54.95	1741680
2024-03-01	55.01	56.67	54.28	56.56	2527668
2024-03-04	56.64	57.59	56.50	57.25	1480291
2024-03-05	57.14	57.49	56.81	57.11	1155614
2024-03-06	57.32	57.63	56.79	57.27	1320000
2024-03-07	57.41	57.42	56.56	57.19	1243817
2024-03-08	57.68	58.12	57.48	57.63	1355226
2024-03-11	57.65	58.29	57.44	58.19	905418
2024-03-12	58.00	58.28	57.09	57.22	1080664
2024-03-13	57.20	57.61	56.11	56.25	1232784
2024-03-14	56.34	56.49	54.96	55.23	1339115
2024-03-15	54.80	56.71	54.80	56.63	2343152
2024-03-18	56.33	56.69	55.79	55.87	916976
2024-03-19	55.95	56.26	55.51	55.68	846766
2024-03-20	55.45	56.45	55.20	56.37	648435
2024-03-21	56.52	56.75	56.24	56.35	595862
2024-03-22	56.67	56.67	55.66	55.82	785179
2024-03-25	56.14	56.45	56.05	56.08	954235
2024-03-26	56.25	56.25	55.90	55.75	839243
2024-03-27	56.15	56.88	56.15	56.68	771204
2024-03-28	56.94	57.28	56.86	57.12	828550
2024-04-01	57.16	57.23	56.72	57.07	892916
2024-04-02	56.79	57.22	56.40	56.84	1168353
2024-04-03	56.78	56.78	56.14	56.30	871857
2024-04-04	56.65	56.96	56.15	56.23	679393
2024-04-05	56.06	56.30	55.22	56.03	629760
2024-04-08	56.03	57.23	55.95	57.14	736410
2024-04-09	57.27	58.56	57.27	58.45	1752163
2024-04-10	57.24	57.24	55.79	56.52	1331408
2024-04-11	56.85	57.28	56.52	56.75	1114452
2024-04-12	56.85	57.02	56.18	56.22	937865
2024-04-15	56.32	56.36	55.47	55.69	690553
2024-04-16	55.54	55.55	54.78	54.90	760073
2024-04-17	54.98	55.35	54.85	55.18	979472
2024-04-18	55.34	55.87	55.05	55.83	794097
2024-04-19	55.84	57.04	55.84	56.56	1186248
2024-04-22	56.51	57.09	56.32	56.90	978869
2024-04-23	56.90	57.66	56.90	57.56	1178006
2024-04-24	58.00	58.83	57.07	58.37	1428351
2024-04-25	58.04	58.41	57.67	58.05	832680
2024-04-26	58.21	58.57	57.70	57.52	781009
2024-04-29	57.80	58.41	57.63	57.77	837805
2024-04-30	57.38	57.64	57.02	57.22	1111939
2024-05-01	57.12	58.35	57.04	57.52	636944
2024-05-02	58.04	58.55	57.73	58.00	696254
2024-05-03	58.58	59.05	58.07	58.78	631891
2024-05-06	59.01	59.31	58.39	58.76	656708
2024-05-07	59.00	59.45	58.89	59.20	786106
2024-05-08	59.03	59.03	58.18	58.35	477031
2024-05-09	58.59	59.68	58.38	59.49	796891
2024-05-10	59.63	60.18	59.46	60.15	638696
2024-05-13	60.45	60.47	59.83	60.07	469361
2024-05-14	60.54	60.59	59.95	60.36	676732
2024-05-15	61.00	61.14	60.14	60.18	954768
2024-05-16	60.18	60.51	60.00	60.36	484870
2024-05-17	60.38	60.62	60.18	60.53	537554
2024-05-20	60.53	60.66	60.24	60.41	558981
2024-05-21	60.31	60.90	60.23	60.75	758806
2024-05-22	60.58	60.75	60.01	60.19	508475
2024-05-23	59.95	60.00	58.97	59.00	752257
2024-05-24	59.29	59.42	59.01	59.31	507649
2024-05-28	59.69	60.21	59.17	59.25	937765
2024-05-29	58.76	59.02	58.52	58.88	872455
2024-05-30	59.36	60.28	59.36	60.01	858509
2024-05-31	60.07	60.85	59.76	60.76	848908
2024-06-03	60.76	61.14	60.52	60.97	677788
2024-06-04	61.03	61.83	60.94	61.44	750971
2024-06-05	61.30	61.62	60.94	61.59	619643
2024-06-06	61.38	61.98	61.25	61.95	510349
2024-06-07	61.12	61.55	61.06	61.15	677343
2024-06-10	60.78	60.99	59.82	60.11	932513
2024-06-11	59.92	60.57	59.66	60.18	740879
2024-06-12	61.37	61.54	60.05	60.22	982876
2024-06-13	60.18	61.14	60.18	60.92	527969
2024-06-14	60.67	61.40	60.67	61.27	594646
2024-06-17	61.07	61.95	60.78	61.39	815140
2024-06-18	61.58	62.11	61.29	61.63	590488
2024-06-20	61.48	61.65	61.02	61.22	915881
2024-06-21	61.33	61.62	61.03	61.50	1211640
2024-06-24	61.44	62.13	61.32	61.77	662782
2024-06-25	61.78	61.82	60.78	60.83	506092
2024-06-26	60.55	61.19	60.42	61.08	558882
2024-06-27	61.19	61.65	60.82	61.40	703470
2024-06-28	61.76	62.00	61.30	61.94	1108266
2024-07-01	61.72	62.08	61.03	61.67	840146
2024-07-02	61.91	61.99	61.56	61.83	390594
2024-07-03	61.84	62.15	61.72	61.90	220231
2024-07-05	61.91	62.50	61.61	62.44	512067
2024-07-08	62.50	62.61	61.95	61.97	1252531
2024-07-09	61.91	62.06	61.34	61.47	761995
2024-07-10	61.78	62.13	61.42	62.07	676154
2024-07-11	62.90	64.11	62.70	63.76	1236363
2024-07-12	64.12	64.52	63.87	64.16	783295
2024-07-15	64.25	65.47	64.10	65.32	1109982
2024-07-16	65.73	65.94	65.50	65.61	579419
2024-07-17	65.66	67.41	65.60	67.33	824360
2024-07-18	67.17	68.08	66.30	66.49	947820
2024-07-19	66.61	66.80	66.12	66.68	541014
2024-07-22	66.68	67.12	66.15	66.31	863577
2024-07-23	66.21	66.89	65.98	66.69	969355
2024-07-24	66.89	68.80	66.80	67.85	2127027
2024-07-25	68.00	68.97	67.75	67.90	1074498
2024-07-26	68.27	69.13	67.98	68.73	828177
2024-07-29	68.88	69.24	68.39	69.07	1043657
2024-07-30	69.07	69.81	68.85	69.45	1429134
2024-07-31	69.18	69.70	68.90	68.97	1074150
2024-08-01	69.59	70.91	69.37	70.79	1519151
2024-08-02	70.84	72.03	70.50	71.47	1615144
2024-08-05	69.31	72.22	69.02	71.07	2650124
2024-08-06	70.98	73.20	70.68	72.24	2190629
2024-08-07	72.24	72.69	71.41	71.76	1150448
2024-08-08	71.53	72.15	71.07	71.58	910874
2024-08-09	71.85	72.11	71.29	72.10	618334
2024-08-12	72.02	72.29	71.12	71.86	698174
2024-08-13	72.30	72.30	71.60	71.84	1520309
2024-08-14	71.97	72.60	71.53	72.00	1059190
2024-08-15	71.96	72.11	71.22	71.65	1054841
2024-08-16	71.80	71.92	71.08	71.38	1093040
2024-08-19	71.54	72.42	71.54	72.30	908337
2024-08-20	72.40	72.50	71.88	72.17	767844
2024-08-21	72.41	72.78	72.05	72.75	611719
2024-08-22	72.81	72.81	72.14	72.44	518600
2024-08-23	72.44	73.27	72.36	72.90	1004851
2024-08-26	73.26	73.30	72.55	72.67	632335
2024-08-27	72.22	73.06	71.86	72.70	607143
2024-08-28	72.67	73.39	72.50	73.34	777566
2024-08-29	73.18	73.26	72.75	72.61	419967
2024-08-30	72.87	73.53	72.46	73.01	1440952
2024-09-03	72.90	73.58	72.73	73.42	2518415
2024-09-04	73.43	74.84	73.43	74.60	1414154
2024-09-05	74.96	75.55	74.63	74.90	1050685
2024-09-06	74.80	75.09	74.49	75.04	592566
2024-09-09	74.72	76.34	74.72	76.33	1001747
2024-09-10	76.52	77.14	75.89	76.43	1203327
2024-09-11	75.82	76.37	75.25	75.96	685870
2024-09-12	75.88	76.14	75.49	75.88	453003
2024-09-13	76.40	76.79	75.86	76.69	784844
2024-09-16	77.14	77.30	76.63	76.71	920900
2024-09-17	76.30	76.58	75.81	75.97	946986
2024-09-18	76.33	76.56	75.33	75.64	622817
2024-09-19	75.69	75.80	73.54	74.13	1160187
2024-09-20	74.14	74.78	74.08	74.45	1770802
2024-09-23	74.92	75.38	74.73	74.97	446921
2024-09-24	74.50	75.19	74.36	74.62	748970
2024-09-25	74.82	74.84	74.37	74.56	501235
2024-09-26	74.39	74.98	74.09	74.40	542672
2024-09-27	74.82	75.11	74.29	74.58	760655
2024-09-30	74.62	75.39	74.16	75.33	1280804
2024-10-01	75.25	75.95	75.11	75.27	876308
2024-10-02	74.72	75.49	74.45	75.28	1246045
2024-10-03	75.02	75.25	74.60	75.19	1016597
2024-10-04	74.89	75.02	73.39	73.88	989833
2024-10-07	73.52	73.66	73.00	73.37	698907
2024-10-08	73.80	74.28	73.41	73.84	658984
2024-10-09	73.84	74.17	73.59	73.73	559851
2024-10-10	73.79	74.24	72.71	73.26	796263
2024-10-11	73.87	73.90	73.22	73.49	570940
2024-10-14	73.57	74.59	73.33	74.33	471126
2024-10-15	74.65	75.89	74.55	75.33	757479
2024-10-16	75.50	76.88	75.14	76.69	587139
2024-10-17	76.21	76.40	75.42	75.89	617461
2024-10-18	76.10	76.11	75.24	75.58	1108448
2024-10-21	75.49	75.80	74.73	74.98	1192277
2024-10-22	74.64	75.58	74.51	75.11	647439
2024-10-23	74.43	77.10	74.23	76.68	1547729
2024-10-24	76.48	77.47	74.92	75.00	1096058
2024-10-25	75.10	75.90	74.72	75.03	3399426
2024-10-28	74.83	75.25	74.22	74.45	1533573
2024-10-29	74.39	74.40	73.44	73.88	1417271
2024-10-30	74.01	75.33	73.88	74.79	1201071
2024-10-31	74.74	75.10	74.05	74.25	1202378
2024-11-01	74.85	75.41	73.92	73.93	952416
2024-11-04	74.12	74.26	73.39	74.00	826764
2024-11-05	73.84	74.07	73.13	74.06	1180591
2024-11-06	73.79	73.92	72.05	73.19	1980522
2024-11-07	73.33	73.85	72.86	73.68	1284764
2024-11-08	74.16	76.08	74.05	75.81	755808
2024-11-11	75.59	76.59	75.46	76.02	772413
2024-11-12	76.14	76.81	75.90	76.22	1224259
2024-11-13	76.68	77.27	76.22	76.65	653573
2024-11-14	76.49	76.49	75.27	75.59	788305
2024-11-15	75.72	76.39	74.97	75.97	626097
2024-11-18	75.73	77.08	75.42	76.75	626755
2024-11-19	76.71	77.58	76.40	77.52	819166
2024-11-20	77.00	77.53	76.51	77.01	701241
2024-11-21	76.92	77.33	76.17	77.12	523657
2024-11-22	77.41	77.57	76.31	76.45	609220
2024-11-25	76.45	77.50	76.18	76.40	961729
2024-11-26	76.43	77.16	76.39	76.96	576472
2024-11-27	77.40	78.39	77.21	77.40	602099
2024-11-29	77.56	78.13	76.72	76.80	519151
2024-12-02	76.59	76.59	75.28	75.50	746416
2024-12-03	75.27	75.70	74.50	74.53	829171
2024-12-04	74.36	75.62	74.25	75.52	529576
2024-12-05	75.36	75.36	74.74	75.10	400158
2024-12-06	74.72	75.23	74.09	74.72	533261
2024-12-09	74.50	74.98	74.13	74.46	494445
2024-12-10	74.46	74.65	73.61	74.00	505192
2024-12-11	74.26	74.83	74.17	74.32	650711
2024-12-12	74.09	74.74	73.56	73.64	461180
2024-12-13	73.45	74.75	73.39	74.66	516102
2024-12-16	74.51	75.47	73.95	74.05	736696
2024-12-17	73.10	74.57	72.93	73.31	1129642
2024-12-18	73.24	73.98	70.53	70.62	1107365
2024-12-19	70.59	71.48	69.30	69.44	1313287
2024-12-20	70.00	71.13	68.97	70.17	4301383
2024-12-23	69.94	70.31	69.44	70.29	1807253
2024-12-24	70.39	71.01	70.09	70.95	322592
2024-12-26	70.52	71.27	70.52	70.81	476025
2024-12-27	71.15	71.32	69.93	70.30	824885
2024-12-30	70.04	70.10	69.24	69.66	450181
2024-12-31	69.98	70.58	69.75	70.45	739956
2025-01-02	70.16	70.48	69.27	69.74	567798
2025-01-03	69.63	70.66	69.39	70.33	570090
2025-01-06	70.19	71.19	69.71	70.42	1224794
2025-01-07	70.50	71.53	69.91	70.04	3236681
2025-01-08	69.82	70.14	69.16	69.69	813848
2025-01-10	68.48	68.99	67.58	68.36	761667
2025-01-13	68.36	69.62	68.10	69.52	1018344
2025-01-14	69.49	70.82	69.31	70.65	899006
2025-01-15	72.14	73.00	70.55	70.71	707185
2025-01-16	70.58	72.22	70.58	72.15	779790
2025-01-17	72.29	72.88	71.88	72.44	753294
2025-01-21	72.27	73.22	72.00	73.17	413513
2025-01-22	72.84	72.85	71.32	71.50	636960
2025-01-23	71.62	71.62	70.26	71.47	848206
2025-01-24	71.20	71.95	70.85	71.83	561681
2025-01-27	72.44	74.54	72.12	74.39	1346410
2025-01-28	74.04	74.69	72.59	72.99	738876
2025-01-29	72.88	73.42	71.61	71.86	933813
2025-01-30	72.52	73.29	71.91	72.85	855091
2025-01-31	72.46	73.40	72.22	72.57	621302
2025-02-03	72.02	73.37	71.46	72.88	659105
2025-02-04	72.32	72.56	71.71	72.43	463126
2025-02-05	73.00	73.28	72.53	72.87	735270
2025-02-06	73.01	73.40	72.39	73.07	608441
2025-02-07	73.14	73.29	72.35	72.89	578910
2025-02-10	72.70	73.20	71.99	72.81	712425
2025-02-11	72.55	72.94	71.81	72.60	1051476
2025-02-12	71.12	72.23	70.72	71.40	1230405
2025-02-13	70.89	71.87	70.53	71.83	1149332
2025-02-14	71.72	72.44	70.93	71.00	738436
2025-02-18	70.50	71.37	70.43	71.07	1025336
2025-02-19	70.74	71.72	70.74	71.33	1129330
2025-02-20	70.95	71.92	70.95	71.35	1430680
2025-02-21	71.43	72.86	71.43	72.83	1293206
2025-02-24	72.73	73.87	72.27	72.92	886641
2025-02-25	72.73	74.06	71.74	73.80	1067088
2025-02-26	73.50	73.90	72.55	72.75	652261
2025-02-27	72.55	73.83	72.30	73.44	834577
2025-02-28	73.77	74.02	72.75	73.80	1405259
2025-03-03	73.50	74.41	73.27	74.08	993521
2025-03-04	74.81	75.47	74.19	74.19	1210931
2025-03-05	73.92	75.63	73.88	75.57	1263607
2025-03-06	75.00	75.48	73.67	74.94	774683
2025-03-07	75.06	76.70	74.98	76.02	1747237
2025-03-10	76.53	78.24	76.04	76.83	2012018
2025-03-11	77.05	77.14	75.70	75.91	1685442
2025-03-12	75.72	75.72	74.28	75.25	793054
2025-03-13	75.52	76.44	74.70	75.60	1722725

Explore More About ADC

Coins representing dividend payouts and trends

ADC Dividend History

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

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

ADC Stock Split History

Discover Agree Realty Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ADC Historical Prices

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

Web Analytics