CMCO Historical Prices

Summary

Key Stock Metrics

29.26

(September 11, 2024)

52-Week Low

45.84

(May 20, 2024)

52-Week High

57.06

(March 12, 2021)

All-Time High

34.82

(February 5, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-02-28	15.25	15.50	15.13	15.25	275300
1996-02-29	15.38	15.63	15.38	15.50	289200
1996-03-01	15.50	15.50	15.25	15.38	222300
1996-03-04	15.38	15.50	15.25	15.50	223100
1996-03-05	15.63	15.75	15.38	15.50	316300
1996-03-06	15.75	15.75	15.50	15.50	110300
1996-03-07	15.75	15.75	15.50	15.75	153900
1996-03-08	15.50	15.63	15.25	15.63	170100
1996-03-11	15.25	15.63	15.25	15.63	121700
1996-03-12	15.38	15.63	15.38	15.63	91500
1996-03-13	15.50	15.88	15.50	15.81	87300
1996-03-14	15.88	16.50	15.75	15.75	270000
1996-03-15	15.88	16.13	15.63	15.88	205000
1996-03-18	15.88	16.00	15.50	15.75	279900
1996-03-19	16.38	16.63	15.63	15.88	274700
1996-03-20	15.88	15.88	15.63	15.75	114500
1996-03-21	15.63	16.00	15.63	16.00	34300
1996-03-22	15.75	16.13	15.75	15.88	37200
1996-03-25	15.75	16.13	15.75	16.13	98400
1996-03-26	15.88	16.13	15.88	15.88	88000
1996-03-27	16.00	16.13	15.75	15.75	72300
1996-03-28	15.75	16.00	15.75	16.00	27300
1996-03-29	15.75	16.00	15.75	16.00	21700
1996-04-01	15.75	16.00	15.75	16.00	27700
1996-04-02	15.75	16.00	15.75	15.88	25800
1996-04-03	15.75	16.00	15.75	15.88	7900
1996-04-04	15.75	16.00	15.75	15.75	60500
1996-04-08	15.75	15.88	15.38	15.75	36200
1996-04-09	15.75	15.75	15.38	15.50	21300
1996-04-10	15.75	16.00	15.50	15.75	71700
1996-04-11	16.13	16.13	15.75	15.75	61100
1996-04-12	16.13	16.13	15.75	15.75	36600
1996-04-15	15.88	16.25	15.75	15.75	39000
1996-04-16	15.75	16.25	15.75	15.75	42600
1996-04-17	15.75	16.25	15.75	16.25	8800
1996-04-18	15.75	16.25	15.75	15.75	59500
1996-04-19	16.25	16.25	15.75	16.00	14200
1996-04-22	16.25	16.25	15.75	15.88	9200
1996-04-23	16.25	16.25	15.75	16.13	18900
1996-04-24	16.00	16.25	15.75	16.00	116800
1996-04-25	15.88	16.13	15.88	15.88	47700
1996-04-26	15.88	15.88	15.88	15.88	500
1996-04-29	16.13	16.13	15.88	16.00	90400
1996-04-30	15.88	16.13	15.75	15.88	35300
1996-05-01	15.75	16.13	15.75	15.88	88000
1996-05-02	15.88	16.13	15.50	15.63	77400
1996-05-03	15.63	16.00	15.63	15.75	69500
1996-05-06	15.63	16.00	15.63	15.88	29300
1996-05-07	15.63	16.00	15.63	15.75	21400
1996-05-08	15.75	16.00	15.50	16.00	63200
1996-05-09	16.00	16.00	15.63	15.75	15000
1996-05-10	16.00	16.00	15.75	15.75	52800
1996-05-13	15.88	15.88	15.75	15.88	56000
1996-05-14	15.88	15.88	15.63	15.88	157100
1996-05-15	16.13	16.63	16.00	16.50	401300
1996-05-16	16.63	16.75	16.38	16.38	37300
1996-05-17	16.75	16.75	16.38	16.50	26800
1996-05-20	16.50	16.75	16.38	16.38	111400
1996-05-21	16.50	16.50	16.25	16.25	32500
1996-05-22	16.25	16.50	16.25	16.25	37500
1996-05-23	16.25	16.50	16.25	16.50	67700
1996-05-24	16.25	16.38	16.25	16.25	16800
1996-05-28	16.25	16.63	16.25	16.25	38300
1996-05-29	16.63	16.63	16.25	16.63	12900
1996-05-30	16.25	16.63	16.25	16.50	18900
1996-05-31	16.25	16.25	16.25	16.25	3000
1996-06-03	16.25	16.75	16.25	16.75	64800
1996-06-04	16.75	16.75	16.38	16.38	8900
1996-06-05	16.25	16.75	16.25	16.50	52400
1996-06-06	16.75	16.75	16.25	16.38	34600
1996-06-07	16.25	16.63	16.25	16.63	59300
1996-06-10	16.25	16.63	16.25	16.50	18100
1996-06-11	16.63	16.75	16.38	16.63	24100
1996-06-12	16.63	16.63	16.13	16.25	77300
1996-06-13	16.25	16.63	16.25	16.63	37500
1996-06-14	16.63	16.63	16.25	16.63	6500
1996-06-17	16.38	16.38	16.25	16.38	18400
1996-06-18	16.38	16.50	16.00	16.38	55300
1996-06-19	16.13	16.38	15.88	15.88	48900
1996-06-20	15.88	16.00	15.38	15.38	31500
1996-06-21	15.63	15.63	15.50	15.50	10600
1996-06-24	15.75	15.88	15.50	15.88	9100
1996-06-25	15.75	16.00	15.75	15.75	20400
1996-06-26	15.75	15.88	15.25	15.38	29000
1996-06-27	15.38	15.63	15.38	15.63	1300
1996-06-28	15.27	15.63	15.25	15.63	24000
1996-07-01	15.44	15.63	15.38	15.50	9400
1996-07-02	15.38	15.63	15.38	15.56	6700
1996-07-03	15.50	15.50	15.50	15.50	4500
1996-07-05	15.50	15.50	15.00	15.00	19100
1996-07-08	15.00	15.06	14.38	14.63	51200
1996-07-09	14.63	14.63	14.25	14.25	100100
1996-07-10	14.25	14.50	14.25	14.25	24700
1996-07-11	14.25	14.25	13.75	14.13	31400
1996-07-12	13.75	14.00	13.75	13.88	6300
1996-07-15	13.88	14.13	13.63	14.00	52300
1996-07-16	13.50	13.63	13.25	13.38	73200
1996-07-17	13.75	13.75	13.50	13.75	53600
1996-07-18	13.75	15.00	13.75	14.75	40700
1996-07-19	15.00	15.13	14.88	15.13	7800
1996-07-22	15.00	15.50	15.00	15.00	58700
1996-07-23	14.88	15.25	14.88	14.88	22700
1996-07-24	14.75	14.88	14.50	14.50	25400
1996-07-25	14.50	14.88	14.50	14.88	800
1996-07-26	14.88	14.88	14.63	14.63	600
1996-07-29	14.75	14.88	14.75	14.88	46500
1996-07-30	14.75	14.88	14.50	14.63	46200
1996-07-31	14.50	14.88	14.50	14.88	17000
1996-08-01	15.00	15.00	14.50	14.50	25600
1996-08-02	14.75	14.75	14.50	14.50	41900
1996-08-05	14.75	15.00	14.63	14.88	126900
1996-08-06	14.50	14.75	14.50	14.63	98000
1996-08-07	15.00	15.00	14.75	14.75	13600
1996-08-08	14.88	14.88	14.63	14.63	18500
1996-08-09	15.00	15.00	14.63	14.75	22200
1996-08-12	14.63	15.00	14.63	15.00	22600
1996-08-13	14.75	15.00	14.75	15.00	9900
1996-08-14	14.75	14.75	14.75	14.75	600
1996-08-15	14.75	15.00	14.75	15.00	3600
1996-08-16	15.00	15.00	14.75	14.75	17400
1996-08-19	15.00	15.13	15.00	15.13	12900
1996-08-21	14.75	14.88	14.75	14.75	27700
1996-08-22	14.75	15.13	14.75	15.13	300
1996-08-23	14.75	15.00	14.75	14.75	80700
1996-08-26	14.75	14.75	14.00	14.00	68400
1996-08-27	14.38	14.38	13.88	14.00	94000
1996-08-28	14.00	14.25	14.00	14.00	180900
1996-08-29	14.25	14.25	14.00	14.25	21800
1996-08-30	14.25	14.25	14.00	14.25	28900
1996-09-03	14.25	14.25	14.00	14.25	1600
1996-09-04	14.25	14.25	14.00	14.25	29600
1996-09-05	14.00	14.25	14.00	14.25	1700
1996-09-06	14.00	14.25	14.00	14.13	162600
1996-09-09	14.00	14.25	14.00	14.13	5700
1996-09-10	14.00	14.25	14.00	14.00	1200
1996-09-11	14.00	14.25	14.00	14.19	25200
1996-09-12	14.00	14.50	14.00	14.38	54900
1996-09-13	14.13	14.50	14.13	14.50	60500
1996-09-16	14.50	14.75	14.38	14.50	33600
1996-09-17	14.50	14.75	14.50	14.63	18600
1996-09-18	14.50	14.75	14.50	14.50	11700
1996-09-19	14.50	14.75	14.50	14.75	42000
1996-09-20	14.38	14.50	14.38	14.50	10800
1996-09-23	14.38	14.63	14.38	14.63	10400
1996-09-24	14.25	14.63	14.25	14.25	14000
1996-09-25	14.25	14.50	14.13	14.25	560500
1996-09-26	14.13	14.38	14.13	14.13	115000
1996-09-27	14.13	14.38	14.13	14.38	301400
1996-09-30	14.50	14.88	14.38	14.88	158900
1996-10-01	14.50	14.88	14.25	14.50	110400
1996-10-02	14.75	14.75	14.38	14.75	3300
1996-10-03	14.75	14.75	14.38	14.38	21100
1996-10-04	14.50	14.75	14.50	14.75	74000
1996-10-07	14.75	15.06	14.50	14.75	75700
1996-10-08	15.13	15.13	14.88	15.13	73400
1996-10-09	14.75	15.13	14.75	15.00	245800
1996-10-10	14.75	15.38	14.75	15.38	403600
1996-10-11	15.13	15.50	15.13	15.25	72700
1996-10-14	15.38	15.75	15.13	15.63	69100
1996-10-15	16.00	16.63	16.00	16.50	145200
1996-10-16	16.00	16.50	16.00	16.50	50600
1996-10-17	16.50	16.50	16.00	16.13	206900
1996-10-18	16.50	16.50	16.25	16.25	119900
1996-10-21	16.50	16.50	16.25	16.38	30100
1996-10-22	16.25	16.50	16.00	16.13	112500
1996-10-23	16.25	16.25	15.50	15.75	105400
1996-10-24	15.75	15.75	15.38	15.38	50700
1996-10-25	15.75	15.75	15.25	15.25	228100
1996-10-28	15.50	15.50	15.25	15.25	46100
1996-10-29	15.25	15.63	15.25	15.38	79700
1996-10-30	15.25	15.63	15.25	15.63	25500
1996-10-31	15.63	15.63	15.25	15.63	17300
1996-11-01	15.75	16.00	15.63	15.88	30100
1996-11-04	15.63	16.13	15.63	16.13	13500
1996-11-05	16.00	16.00	15.63	15.63	11800
1996-11-06	15.75	15.75	15.38	15.38	26600
1996-11-07	15.63	15.75	15.38	15.75	36100
1996-11-08	15.50	15.63	15.38	15.50	20100
1996-11-11	15.75	15.75	15.25	15.50	33300
1996-11-12	15.50	15.75	15.25	15.50	77600
1996-11-13	15.38	15.75	15.38	15.69	9000
1996-11-14	15.50	16.00	15.50	15.63	63300
1996-11-15	15.63	16.00	15.63	16.00	6700
1996-11-18	15.63	16.13	15.63	15.75	17100
1996-11-19	15.75	15.88	15.75	15.75	44200
1996-11-20	15.75	15.75	15.75	15.75	7900
1996-11-21	15.75	15.88	15.63	15.75	85500
1996-11-22	15.63	16.00	15.63	15.63	54200
1996-11-25	15.63	16.00	15.63	15.75	16700
1996-11-26	15.63	16.00	15.50	15.63	12100
1996-11-27	15.63	15.63	15.63	15.63	700
1996-11-29	15.63	15.63	15.63	15.63	200
1996-12-02	15.25	15.38	15.13	15.13	66400
1996-12-03	15.25	15.38	15.19	15.38	41200
1996-12-04	15.25	15.75	15.25	15.50	26800
1996-12-05	15.50	15.75	15.50	15.50	6000
1996-12-06	15.50	15.88	15.38	15.50	35900
1996-12-09	15.50	15.75	15.25	15.38	20200
1996-12-10	15.38	15.75	15.38	15.38	19400
1996-12-11	15.75	15.75	15.00	15.25	114300
1996-12-12	15.25	15.25	15.00	15.00	12500
1996-12-13	15.00	15.13	14.63	14.75	29900
1996-12-16	14.75	15.00	14.75	15.00	7600
1996-12-17	14.63	14.63	14.63	14.63	4200
1996-12-18	14.75	14.88	14.75	14.88	11800
1996-12-19	14.88	14.88	14.63	14.63	10700
1996-12-20	14.88	14.88	14.63	14.63	35000
1996-12-23	14.88	15.25	14.75	15.13	67700
1996-12-24	15.25	15.25	14.88	14.88	26700
1996-12-26	15.00	15.25	14.75	14.75	112600
1996-12-27	14.75	15.25	14.75	15.00	20600
1996-12-30	15.50	15.50	15.13	15.50	75900
1996-12-31	15.50	15.63	15.25	15.63	48900
1997-01-02	15.63	15.75	15.25	15.75	28800
1997-01-03	15.50	16.13	15.50	16.00	86000
1997-01-06	16.13	16.25	15.88	15.88	51000
1997-01-07	15.88	15.88	15.75	15.75	2200
1997-01-08	16.13	16.38	15.75	16.38	56700
1997-01-09	16.13	16.63	16.13	16.63	4400
1997-01-10	16.63	17.44	16.25	17.25	83000
1997-01-13	17.38	17.50	17.25	17.50	32500
1997-01-14	17.50	17.50	17.25	17.25	31600
1997-01-15	17.25	17.63	17.25	17.38	12100
1997-01-16	17.63	17.63	17.25	17.25	13400
1997-01-17	17.25	17.75	17.25	17.50	5500
1997-01-20	17.25	17.75	17.25	17.50	115100
1997-01-21	17.25	17.75	17.25	17.75	27800
1997-01-22	17.25	18.00	17.25	18.00	32700
1997-01-23	18.00	18.25	17.75	17.75	26100
1997-01-24	17.88	18.00	17.75	18.00	2600
1997-01-27	18.25	18.25	17.88	17.88	61300
1997-01-28	17.88	18.38	17.88	18.38	700
1997-01-29	18.38	18.38	17.88	18.00	21800
1997-01-30	17.88	18.38	17.88	17.88	7800
1997-01-31	18.13	18.38	17.88	18.38	13700
1997-02-03	18.13	18.38	17.88	18.25	26500
1997-02-04	18.38	18.38	17.88	18.13	4200
1997-02-05	18.13	18.13	17.88	18.00	5800
1997-02-06	18.00	18.38	17.88	17.88	5600
1997-02-07	17.88	18.38	17.88	18.25	2700
1997-02-10	18.13	18.38	17.88	17.88	138100
1997-02-11	17.88	18.13	17.88	18.13	5300
1997-02-12	17.88	18.38	17.88	18.38	1600
1997-02-13	17.88	18.13	17.88	18.13	900
1997-02-14	17.88	18.13	17.88	17.88	10900
1997-02-18	17.88	18.13	17.88	18.13	23100
1997-02-19	17.88	17.88	17.88	17.88	11000
1997-02-20	17.88	18.00	17.75	17.75	13700
1997-02-21	17.75	18.00	17.63	18.00	12300
1997-02-24	17.50	18.00	17.50	18.00	20600
1997-02-25	18.00	18.00	17.75	18.00	28900
1997-02-26	17.88	18.13	17.75	17.75	132600
1997-02-27	17.88	18.00	17.75	18.00	21300
1997-02-28	17.75	17.88	17.50	17.50	82600
1997-03-03	17.88	17.88	17.13	17.38	19300
1997-03-04	17.50	17.63	17.13	17.25	33800
1997-03-05	17.25	17.25	17.25	17.25	800
1997-03-06	17.50	17.50	17.25	17.25	105600
1997-03-10	17.25	17.38	17.25	17.25	231800
1997-03-11	17.50	17.50	17.38	17.50	6100
1997-03-12	17.25	17.38	17.25	17.38	36300
1997-03-13	17.38	17.50	17.00	17.38	22600
1997-03-14	17.25	17.25	17.25	17.25	300
1997-03-17	17.25	17.38	17.25	17.38	36500
1997-03-18	17.50	17.50	17.00	17.13	36200
1997-03-19	17.00	17.75	17.00	17.44	206200
1997-03-20	17.25	17.75	17.25	17.75	14400
1997-03-21	17.75	17.75	17.50	17.75	41400
1997-03-24	17.50	17.75	17.50	17.75	16500
1997-03-25	17.50	18.00	17.50	18.00	11600
1997-03-27	17.50	17.81	17.50	17.63	97500
1997-03-31	17.50	18.00	17.50	17.75	15500
1997-04-01	17.75	17.75	17.75	17.75	1000
1997-04-02	18.00	18.00	17.50	17.50	29500
1997-04-03	17.50	18.00	17.50	18.00	217800
1997-04-04	17.50	17.50	17.50	17.50	8400
1997-04-07	17.88	18.25	17.75	18.00	40500
1997-04-08	18.00	18.25	17.88	18.00	23800
1997-04-09	18.38	18.75	18.00	18.38	69700
1997-04-10	18.50	18.56	18.25	18.25	358300
1997-04-11	18.25	18.25	18.13	18.13	96800
1997-04-14	18.00	18.25	17.88	18.25	6300
1997-04-15	17.88	18.25	17.88	18.00	4900
1997-04-16	17.75	18.25	17.75	17.75	19400
1997-04-17	17.75	17.88	17.75	17.88	45600
1997-04-18	17.75	18.00	17.75	18.00	5600
1997-04-21	17.75	17.75	17.75	17.75	1400
1997-04-22	17.75	17.88	17.75	17.75	33800
1997-04-23	18.00	18.00	17.63	17.75	45100
1997-04-25	17.63	17.75	17.63	17.63	11700
1997-04-28	17.88	18.13	17.75	17.88	6000
1997-04-29	18.13	18.13	17.63	17.63	5100
1997-04-30	18.13	18.13	18.13	18.13	100
1997-05-01	18.13	18.38	17.75	18.25	171100
1997-05-02	18.25	18.38	18.13	18.13	21400
1997-05-06	18.38	18.75	18.13	18.50	337900
1997-05-07	18.38	18.75	18.38	18.75	4400
1997-05-08	18.38	18.75	18.38	18.75	21400
1997-05-09	18.50	19.13	18.50	19.00	27000
1997-05-12	19.00	19.25	19.00	19.00	9100
1997-05-13	19.25	19.25	18.25	18.25	10500
1997-05-14	18.00	18.50	18.00	18.25	2400
1997-05-15	18.50	18.50	18.00	18.00	1500
1997-05-16	18.50	18.50	18.38	18.38	1300
1997-05-19	18.50	18.50	18.25	18.50	3500
1997-05-20	17.50	17.63	17.00	17.13	650000
1997-05-21	17.13	17.38	16.88	17.00	16700
1997-05-22	17.13	17.38	17.06	17.13	43800
1997-05-23	17.63	18.00	17.50	18.00	25200
1997-05-27	18.00	18.00	17.75	17.75	900
1997-05-28	17.56	17.56	17.56	17.56	900
1997-05-29	18.00	18.00	17.38	17.38	7800
1997-05-30	17.38	18.00	17.38	18.00	6600
1997-06-02	18.13	18.13	17.75	17.75	1500
1997-06-03	17.75	17.75	17.38	17.38	300
1997-06-04	18.13	18.13	17.38	17.38	1400
1997-06-05	17.75	18.13	17.38	17.38	7600
1997-06-06	17.38	17.88	17.38	17.38	15800
1997-06-09	18.00	18.00	17.69	17.75	3500
1997-06-10	18.13	18.13	17.63	17.63	1000
1997-06-11	17.81	18.13	17.75	17.75	2800
1997-06-12	17.88	18.13	17.81	17.94	126800
1997-06-13	17.88	18.00	17.63	17.75	39100
1997-06-16	17.63	17.94	17.63	17.75	2000
1997-06-17	18.13	18.25	17.88	18.25	6300
1997-06-18	18.25	18.63	18.13	18.13	54000
1997-06-19	18.25	18.38	18.00	18.13	7200
1997-06-20	18.38	18.38	18.00	18.13	37900
1997-06-23	18.00	18.13	17.94	17.94	64800
1997-06-24	17.88	18.25	17.88	17.88	5700
1997-06-25	18.06	18.25	17.88	18.25	14400
1997-06-26	18.25	18.25	17.88	18.25	23300
1997-06-27	18.25	18.25	18.19	18.25	19200
1997-06-30	18.00	19.13	17.88	19.00	185300
1997-07-01	18.75	18.88	18.50	18.63	11100
1997-07-02	18.75	19.13	18.75	19.13	31000
1997-07-03	19.13	19.25	19.00	19.25	1700
1997-07-07	19.13	20.38	18.88	20.13	94100
1997-07-08	20.00	20.25	19.75	20.00	47500
1997-07-09	19.75	20.00	19.50	20.00	20900
1997-07-10	20.00	20.00	19.25	19.25	22000
1997-07-11	19.25	19.25	18.75	19.00	29300
1997-07-14	18.88	19.38	18.88	19.19	10200
1997-07-15	19.13	19.38	19.13	19.38	21100
1997-07-16	19.25	19.25	19.13	19.13	6600
1997-07-17	19.00	19.13	18.88	19.13	76200
1997-07-18	18.88	19.13	18.88	19.00	19000
1997-07-21	19.13	19.13	19.00	19.13	32200
1997-07-22	19.13	19.13	18.88	18.88	32800
1997-07-23	18.88	18.88	18.88	18.88	400
1997-07-24	18.88	18.88	18.88	18.88	4000
1997-07-25	18.88	18.88	18.75	18.88	225300
1997-07-28	18.88	19.13	18.88	19.00	49600
1997-07-29	19.13	19.13	19.13	19.13	700
1997-07-30	19.13	19.75	19.13	19.75	10000
1997-07-31	19.75	19.88	19.50	19.88	10500
1997-08-01	19.88	19.88	19.50	19.63	1500
1997-08-04	19.50	19.50	19.50	19.50	1000
1997-08-05	19.75	20.00	19.75	19.75	8600
1997-08-06	19.63	20.00	19.63	20.00	900
1997-08-07	20.13	20.75	19.94	20.75	16200
1997-08-08	20.50	20.75	20.25	20.75	12700
1997-08-11	20.88	20.88	20.25	20.25	16400
1997-08-12	20.25	20.63	20.13	20.63	5900
1997-08-13	20.38	20.38	20.38	20.38	300
1997-08-14	20.75	20.75	20.38	20.50	36900
1997-08-15	20.50	21.00	20.50	21.00	15800
1997-08-18	21.25	21.25	21.00	21.00	5500
1997-08-19	21.00	21.00	21.00	21.00	600
1997-08-20	20.75	20.75	20.75	20.75	100
1997-08-21	21.00	21.13	21.00	21.13	3600
1997-08-22	21.00	21.00	20.50	20.63	45400
1997-08-25	20.69	20.69	20.25	20.25	75600
1997-08-26	20.63	20.75	20.25	20.25	24300
1997-08-27	20.38	20.75	20.38	20.50	1100
1997-08-28	20.75	20.75	20.38	20.56	9900
1997-08-29	20.38	20.75	20.38	20.38	2100
1997-09-02	20.38	20.75	20.38	20.75	7200
1997-09-03	20.75	21.25	20.56	21.00	13100
1997-09-04	21.00	21.38	21.00	21.00	28900
1997-09-05	21.63	22.25	21.00	21.75	19200
1997-09-08	22.25	22.50	22.13	22.50	3100
1997-09-09	22.50	22.75	22.50	22.75	7800
1997-09-10	22.38	22.88	22.38	22.88	2500
1997-09-11	23.00	24.63	23.00	24.38	40700
1997-09-12	24.38	24.38	24.00	24.13	4500
1997-09-15	24.00	24.00	23.13	23.50	15500
1997-09-16	23.50	24.13	23.50	23.75	28600
1997-09-17	24.13	24.13	23.75	24.00	2900
1997-09-18	24.00	24.13	24.00	24.00	3900
1997-09-19	23.75	24.19	23.75	24.06	8100
1997-09-22	24.00	24.13	24.00	24.13	5700
1997-09-23	23.88	24.25	23.88	24.25	2900
1997-09-24	23.88	24.00	23.75	23.88	34300
1997-09-25	23.88	23.88	23.88	23.88	100
1997-09-26	24.25	24.50	24.00	24.38	18400
1997-09-29	24.63	24.63	24.50	24.50	3700
1997-09-30	25.00	26.25	25.00	26.25	41200
1997-10-01	26.00	26.13	25.75	26.13	35600
1997-10-02	26.50	26.50	26.50	26.50	100
1997-10-03	26.50	26.50	25.75	26.13	600
1997-10-06	26.25	26.25	26.00	26.25	5600
1997-10-07	26.25	26.38	26.00	26.19	3700
1997-10-08	26.25	26.25	25.75	26.00	35100
1997-10-09	25.75	26.00	25.75	26.00	5300
1997-10-10	25.88	26.13	25.88	25.88	9800
1997-10-13	25.75	25.75	25.25	25.25	44500
1997-10-14	25.50	25.63	25.28	25.63	2700
1997-10-15	25.25	25.63	25.25	25.63	2000
1997-10-16	25.63	25.63	25.00	25.25	7300
1997-10-17	25.00	25.00	24.13	24.13	16300
1997-10-20	24.00	24.25	23.75	24.25	28100
1997-10-21	24.25	25.13	24.25	25.00	28600
1997-10-22	25.00	25.00	24.44	24.44	52600
1997-10-23	24.38	24.38	23.50	23.88	36800
1997-10-24	23.88	24.00	23.50	23.88	9000
1997-10-27	23.00	23.25	22.50	23.00	12200
1997-10-28	22.25	22.50	21.13	22.50	23200
1997-10-29	22.63	23.13	22.56	23.13	14900
1997-10-30	22.63	23.13	22.38	23.13	13400
1997-10-31	23.25	23.88	22.88	23.88	7200
1997-11-03	24.00	24.00	23.25	23.88	3000
1997-11-04	23.88	24.00	23.88	24.00	7900
1997-11-05	24.63	24.88	24.38	24.50	10200
1997-11-06	24.25	24.50	24.13	24.50	4600
1997-11-07	24.25	24.50	24.00	24.25	1500
1997-11-10	24.00	24.25	24.00	24.25	1600
1997-11-11	24.00	24.25	24.00	24.25	6300
1997-11-12	24.00	24.13	23.75	24.00	80400
1997-11-13	23.75	23.75	23.50	23.50	5700
1997-11-14	24.00	24.00	23.88	24.00	50300
1997-11-17	23.63	24.00	23.50	24.00	24100
1997-11-18	23.69	24.19	23.69	24.19	15000
1997-11-19	23.75	24.13	23.38	24.13	23300
1997-11-20	23.75	23.88	23.75	23.88	3700
1997-11-21	23.94	24.00	23.38	23.38	8300
1997-11-24	23.63	24.06	23.25	23.88	19500
1997-11-25	23.69	23.69	22.88	22.88	7000
1997-11-26	22.88	23.50	22.88	23.13	11000
1997-11-28	23.13	23.38	23.00	23.38	6200
1997-12-01	23.50	24.00	23.38	23.69	17500
1997-12-02	23.63	23.63	23.63	23.63	500
1997-12-03	24.00	24.13	23.75	24.06	11100
1997-12-04	24.00	24.00	23.63	24.00	3400
1997-12-05	23.63	24.00	23.63	23.81	800
1997-12-08	24.13	24.13	23.69	24.13	3400
1997-12-09	23.63	23.88	23.63	23.88	10700
1997-12-10	23.75	23.75	23.75	23.75	400
1997-12-11	23.63	23.63	23.38	23.44	14400
1997-12-12	23.44	23.63	23.06	23.50	65700
1997-12-15	23.50	23.69	23.25	23.50	63400
1997-12-16	23.50	23.75	23.38	23.50	21400
1997-12-17	23.75	23.88	23.56	23.88	22900
1997-12-18	23.88	24.00	23.50	23.50	20400
1997-12-19	23.75	23.75	23.00	23.00	28400
1997-12-22	23.00	23.25	22.88	23.25	16700
1997-12-23	22.88	23.31	22.88	23.19	5300
1997-12-24	23.19	23.50	23.19	23.50	2000
1997-12-26	23.50	23.50	23.50	23.50	1300
1997-12-29	23.50	23.50	23.50	23.50	1600
1997-12-30	23.50	24.25	23.50	24.16	26900
1997-12-31	24.00	24.25	24.00	24.25	15600
1998-01-02	24.25	25.50	24.25	25.50	22200
1998-01-05	25.00	25.75	25.00	25.75	34500
1998-01-06	25.75	25.75	25.00	25.00	1100
1998-01-07	25.00	25.13	24.25	24.88	70200
1998-01-08	25.13	25.25	23.50	23.50	33400
1998-01-09	23.13	23.50	23.00	23.00	25700
1998-01-12	23.25	23.25	22.25	22.56	20400
1998-01-13	22.50	22.63	22.38	22.38	6400
1998-01-14	22.75	23.00	22.75	23.00	11200
1998-01-15	22.50	22.50	22.50	22.50	3400
1998-01-16	23.00	23.00	22.25	22.75	7400
1998-01-20	22.75	22.88	22.13	22.75	29800
1998-01-21	22.75	22.88	22.50	22.88	1800
1998-01-22	22.25	22.50	22.00	22.38	47900
1998-01-23	22.13	22.50	21.88	22.50	35900
1998-01-26	21.75	22.25	21.75	22.19	32400
1998-01-27	22.06	22.75	21.94	22.75	24600
1998-01-28	22.75	22.75	22.50	22.50	2300
1998-01-29	22.50	22.50	22.00	22.50	2600
1998-01-30	22.38	22.75	22.38	22.75	1000
1998-02-02	22.75	23.88	22.50	22.94	41500
1998-02-03	22.88	22.94	22.50	22.50	53000
1998-02-04	22.50	23.00	22.50	22.88	53200
1998-02-05	23.00	23.00	22.50	23.00	32100
1998-02-06	22.63	22.75	22.50	22.63	33100
1998-02-09	23.00	23.00	22.75	22.75	1100
1998-02-10	23.00	23.00	22.50	22.88	4000
1998-02-11	22.88	22.88	22.50	22.50	1100
1998-02-12	23.50	23.50	22.50	22.75	13400
1998-02-13	23.50	24.25	22.50	24.25	17100
1998-02-17	23.25	24.13	23.25	23.50	5600
1998-02-18	23.25	23.25	23.00	23.00	10400
1998-02-19	23.38	23.38	23.00	23.00	1900
1998-02-20	22.88	23.38	22.88	23.00	40900
1998-02-23	23.00	23.63	23.00	23.63	2900
1998-02-24	23.00	23.25	23.00	23.25	900
1998-02-25	23.13	23.13	23.13	23.13	200
1998-02-26	23.38	23.63	23.38	23.63	3800
1998-02-27	23.00	23.25	22.94	23.25	12100
1998-03-02	23.13	23.19	23.13	23.13	2500
1998-03-03	23.38	23.88	23.38	23.88	900
1998-03-04	23.13	23.50	22.88	23.13	41600
1998-03-05	23.13	23.44	23.13	23.13	2800
1998-03-06	23.13	24.00	23.13	24.00	800
1998-03-09	24.00	24.13	24.00	24.13	5800
1998-03-10	24.13	24.75	24.13	24.13	19000
1998-03-11	24.56	24.69	24.13	24.69	9900
1998-03-12	24.69	25.88	24.69	25.88	22800
1998-03-13	25.88	26.63	25.88	26.63	43600
1998-03-16	26.13	27.25	26.13	27.25	54300
1998-03-17	27.00	28.00	27.00	27.88	44200
1998-03-18	27.88	28.38	27.38	27.50	15100
1998-03-19	28.00	28.00	27.50	27.88	11000
1998-03-20	28.13	28.13	27.38	27.63	41200
1998-03-23	27.63	27.75	27.38	27.63	27300
1998-03-24	27.75	27.88	27.63	27.75	8500
1998-03-25	27.81	27.81	27.50	27.63	1400
1998-03-26	27.50	27.75	27.25	27.75	31900
1998-03-27	27.38	28.00	27.38	27.75	1800
1998-03-30	28.00	28.00	27.75	27.75	2500
1998-03-31	27.50	28.13	27.50	27.50	162400
1998-04-01	28.00	29.00	28.00	28.75	53600
1998-04-02	28.75	28.88	28.50	28.50	166300
1998-04-03	28.88	29.00	28.69	28.69	87600
1998-04-06	28.69	29.19	28.69	28.88	16700
1998-04-07	29.50	29.50	28.88	29.00	7700
1998-04-08	28.88	28.94	28.88	28.94	1600
1998-04-09	28.94	30.38	28.88	29.00	62800
1998-04-13	28.88	28.88	28.88	28.88	4900
1998-04-14	29.50	29.50	28.88	28.88	2300
1998-04-15	28.88	29.00	28.88	29.00	24600
1998-04-16	29.00	29.00	29.00	29.00	2700
1998-04-17	28.88	28.88	28.88	28.88	500
1998-04-20	29.25	29.25	28.88	29.25	3800
1998-04-21	28.88	29.00	28.88	28.88	14300
1998-04-22	29.25	31.00	28.94	30.50	86100
1998-04-23	30.50	30.50	29.50	29.75	11900
1998-04-24	29.75	30.00	29.50	30.00	5200
1998-04-27	29.75	29.75	29.50	29.50	11900
1998-04-28	29.50	29.75	28.63	28.63	31200
1998-04-29	29.25	29.25	29.25	29.25	200
1998-04-30	28.75	28.75	27.75	28.25	50600
1998-05-01	28.13	28.63	28.00	28.50	63100
1998-05-04	28.63	29.13	28.50	29.13	31600
1998-05-05	29.06	29.88	29.00	29.25	53300
1998-05-06	29.00	29.13	28.78	28.81	124700
1998-05-07	28.81	28.81	28.44	28.75	14100
1998-05-08	28.50	28.75	28.50	28.63	72600
1998-05-11	28.50	28.50	28.50	28.50	6300
1998-05-12	28.63	28.88	28.50	28.75	122500
1998-05-13	28.63	30.00	28.63	30.00	15700
1998-05-14	29.75	29.75	29.63	29.75	2800
1998-05-15	29.13	29.88	28.75	28.75	9100
1998-05-18	29.00	29.00	28.50	28.75	49900
1998-05-19	28.75	28.88	28.63	28.63	153700
1998-05-20	29.75	29.88	28.88	29.25	25300
1998-05-21	29.25	29.88	29.00	29.88	7500
1998-05-22	29.00	29.25	29.00	29.00	144800
1998-05-26	29.25	29.25	28.75	29.00	109500
1998-05-27	28.75	29.75	28.63	29.13	72200
1998-05-28	28.94	29.13	28.88	28.88	13700
1998-05-29	29.13	29.13	28.88	29.13	18500
1998-06-01	29.13	29.13	28.88	28.88	12300
1998-06-02	29.13	29.13	28.75	28.75	2800
1998-06-03	29.13	29.13	28.75	28.75	32800
1998-06-04	29.00	29.00	28.75	28.88	1100
1998-06-05	29.00	29.00	28.75	29.00	66700
1998-06-08	29.00	29.00	28.75	28.88	20000
1998-06-09	29.00	29.00	28.91	29.00	1600
1998-06-10	29.00	29.00	28.69	29.00	31400
1998-06-11	29.00	29.13	28.75	29.13	87900
1998-06-12	28.94	29.00	28.50	28.69	84500
1998-06-15	28.50	28.63	28.50	28.63	72600
1998-06-16	28.50	28.63	27.88	28.00	69300
1998-06-17	28.16	28.88	28.00	28.00	7000
1998-06-18	27.50	27.88	26.75	27.00	22600
1998-06-19	26.75	26.88	26.50	26.50	40500
1998-06-22	26.63	26.63	26.25	26.25	18300
1998-06-23	26.00	26.63	26.00	26.63	7100
1998-06-24	26.00	26.38	26.00	26.38	4500
1998-06-25	26.50	26.69	26.13	26.69	5700
1998-06-26	26.75	26.78	26.19	26.25	5800
1998-06-29	26.13	26.38	26.13	26.38	3500
1998-06-30	26.38	26.50	26.00	26.00	50900
1998-07-01	26.00	27.00	26.00	27.00	12800
1998-07-02	26.56	26.56	26.13	26.13	12300
1998-07-06	26.88	27.00	26.88	27.00	5100
1998-07-07	27.63	27.63	26.38	27.00	19700
1998-07-08	27.38	27.38	26.88	26.88	2500
1998-07-09	27.38	27.38	27.38	27.38	200
1998-07-10	26.50	27.00	26.50	27.00	1800
1998-07-13	26.63	26.63	26.63	26.63	200
1998-07-14	26.50	27.50	26.50	27.06	2400
1998-07-15	27.25	27.25	27.25	27.25	1400
1998-07-16	27.47	28.00	27.47	28.00	5200
1998-07-17	28.38	28.38	28.06	28.06	1600
1998-07-20	28.13	28.44	28.06	28.44	5400
1998-07-21	28.25	28.25	28.25	28.25	400
1998-07-22	28.13	28.13	28.00	28.00	3000
1998-07-23	27.88	28.00	27.75	27.75	20300
1998-07-24	27.38	27.50	25.25	26.44	14600
1998-07-27	25.88	26.25	24.63	25.44	14200
1998-07-28	25.38	25.38	25.31	25.38	6500
1998-07-29	25.38	25.50	25.38	25.50	19000
1998-07-30	26.19	26.19	25.31	25.69	1400
1998-07-31	25.63	25.63	25.38	25.38	3100
1998-08-03	25.31	25.53	24.94	24.94	4300
1998-08-04	24.88	24.88	24.56	24.63	4800
1998-08-05	24.88	24.88	23.88	24.31	10600
1998-08-06	23.88	24.75	23.88	24.19	81200
1998-08-07	24.13	24.25	24.00	24.00	34800
1998-08-10	24.25	24.25	24.00	24.00	26900
1998-08-11	24.06	24.06	24.06	24.06	3700
1998-08-12	24.00	24.00	24.00	24.00	1500
1998-08-13	23.75	23.75	23.50	23.56	3800
1998-08-14	23.13	23.19	23.13	23.13	7300
1998-08-17	23.13	23.38	23.06	23.13	23600
1998-08-18	23.31	23.81	23.25	23.56	23600
1998-08-19	24.00	24.00	23.41	23.41	77000
1998-08-20	23.25	23.25	23.19	23.19	1000
1998-08-21	23.38	23.38	22.31	23.06	18600
1998-08-24	23.06	23.06	22.00	23.06	2700
1998-08-25	22.13	22.13	21.75	21.75	12100
1998-08-26	21.75	21.94	21.50	21.50	15000
1998-08-27	21.00	21.13	20.63	21.13	11500
1998-08-28	20.63	21.00	20.38	20.38	27900
1998-08-31	19.75	19.75	16.50	17.88	83700
1998-09-01	17.50	18.00	15.88	17.03	97600
1998-09-02	17.50	17.50	17.00	17.00	27200
1998-09-03	17.06	17.06	15.88	15.88	72800
1998-09-04	16.63	16.75	15.75	16.00	34700
1998-09-08	16.88	17.00	15.88	16.00	20900
1998-09-09	16.00	16.00	15.13	15.13	25500
1998-09-10	15.75	15.75	15.13	15.19	3000
1998-09-11	15.13	15.94	15.13	15.75	27600
1998-09-14	16.00	16.00	15.53	15.94	5900
1998-09-15	16.00	16.00	15.63	15.63	44300
1998-09-16	16.00	16.00	15.31	15.31	23200
1998-09-17	16.00	16.00	15.63	16.00	21900
1998-09-18	16.00	16.00	15.13	15.50	39000
1998-09-21	15.25	15.63	15.13	15.63	19600
1998-09-22	15.56	15.63	15.31	15.63	6300
1998-09-23	15.41	15.56	15.38	15.50	80700
1998-09-24	15.50	15.50	15.13	15.25	77700
1998-09-25	15.25	15.25	15.06	15.13	59600
1998-09-28	15.38	15.38	15.00	15.13	68900
1998-09-29	15.13	15.38	15.00	15.25	27700
1998-09-30	15.88	19.25	15.50	19.25	66400
1998-10-01	16.75	18.75	16.00	16.13	20300
1998-10-02	16.13	16.13	15.63	15.75	5300
1998-10-05	15.75	16.25	15.75	16.25	12900
1998-10-06	16.25	16.63	15.88	16.13	274600
1998-10-07	16.00	16.25	15.50	15.50	774800
1998-10-08	15.13	15.25	13.75	14.38	81700
1998-10-09	14.50	15.63	14.13	15.63	16400
1998-10-12	16.13	16.75	16.13	16.38	19000
1998-10-13	17.00	17.00	15.75	15.75	8700
1998-10-14	16.00	16.13	15.88	15.88	16300
1998-10-15	15.75	16.25	15.75	16.00	47300
1998-10-16	15.75	16.13	15.75	16.13	21800
1998-10-19	16.13	16.25	16.00	16.13	30800
1998-10-20	16.38	16.38	15.75	16.13	10100
1998-10-21	15.63	16.25	15.63	15.88	29400
1998-10-22	16.25	16.63	16.00	16.13	47700
1998-10-23	16.50	16.50	15.50	16.00	44800
1998-10-26	15.50	16.00	15.25	15.63	62900
1998-10-27	15.88	15.88	15.63	15.88	17400
1998-10-28	16.00	16.50	16.00	16.19	99000
1998-10-29	16.25	16.44	16.25	16.38	87600
1998-10-30	16.25	16.50	16.25	16.50	12600
1998-11-02	16.38	16.38	16.25	16.38	9800
1998-11-03	16.38	16.38	16.31	16.38	20600
1998-11-04	16.31	16.75	16.31	16.38	130600
1998-11-05	16.38	18.00	16.38	17.19	134400
1998-11-06	17.38	17.38	16.75	17.13	87000
1998-11-09	17.50	17.88	17.00	17.63	46600
1998-11-10	17.50	17.50	16.50	16.50	124200
1998-11-11	16.69	17.13	16.63	17.13	96000
1998-11-12	16.75	17.38	16.63	17.38	5200
1998-11-13	17.28	17.38	17.06	17.25	7500
1998-11-16	17.38	17.75	17.38	17.63	16100
1998-11-17	17.63	18.00	17.44	18.00	17500
1998-11-18	18.00	18.00	17.38	18.00	3300
1998-11-19	18.50	18.50	17.75	18.00	49900
1998-11-20	17.88	18.00	17.63	17.63	7800
1998-11-23	18.00	18.00	17.44	17.50	41200
1998-11-24	17.38	17.38	17.00	17.00	12900
1998-11-25	17.00	17.38	17.00	17.31	28100
1998-11-27	17.38	17.63	17.38	17.38	18800
1998-11-30	17.75	18.50	17.50	18.19	16500
1998-12-01	17.50	17.94	17.38	17.56	13600
1998-12-02	16.63	17.38	16.25	17.38	36000
1998-12-03	17.50	17.50	16.88	17.19	5100
1998-12-07	17.00	17.50	17.00	17.38	22500
1998-12-08	17.00	17.25	17.00	17.03	4600
1998-12-09	17.25	17.38	17.00	17.38	6500
1998-12-10	17.25	17.50	17.00	17.00	1700
1998-12-11	16.94	17.38	16.94	17.00	40800
1998-12-14	16.75	17.13	16.63	16.75	44400
1998-12-15	16.63	17.00	16.63	16.88	7400
1998-12-16	17.13	17.13	16.63	16.75	13000
1998-12-17	16.88	17.13	16.75	16.88	30400
1998-12-18	16.75	17.13	16.75	17.13	45900
1998-12-21	17.13	17.50	17.00	17.25	65000
1998-12-22	18.00	18.00	17.75	17.75	32100
1998-12-23	18.25	18.25	17.25	17.50	23500
1998-12-24	17.75	17.75	17.13	17.75	2400
1998-12-28	17.50	17.59	17.38	17.44	99800
1998-12-29	17.38	18.13	17.38	17.88	107700
1998-12-30	17.88	18.13	17.88	18.13	15000
1998-12-31	18.13	18.13	17.63	18.00	11300
1999-01-04	18.13	18.50	18.13	18.34	308400
1999-01-05	18.50	20.25	18.50	19.50	19700
1999-01-06	18.88	19.88	18.81	19.00	23000
1999-01-07	19.50	19.63	19.00	19.50	32700
1999-01-08	19.50	19.56	18.94	19.56	11200
1999-01-11	19.56	19.94	19.38	19.63	9800
1999-01-12	19.44	19.63	19.25	19.44	8400
1999-01-13	18.75	19.75	18.50	19.31	20300
1999-01-14	19.50	19.63	19.13	19.63	16200
1999-01-15	19.13	20.25	19.13	20.25	8100
1999-01-19	20.00	20.25	19.75	19.75	12800
1999-01-20	20.13	20.13	19.50	19.75	8500
1999-01-21	19.75	20.25	19.38	20.25	14000
1999-01-22	20.00	21.50	19.69	20.50	271100
1999-01-25	20.50	21.50	20.50	21.50	15600
1999-01-26	21.00	22.50	21.00	22.50	7800
1999-01-27	22.19	22.50	21.88	22.19	3800
1999-01-28	21.88	22.38	21.88	21.88	6000
1999-01-29	22.75	22.75	21.75	22.63	15200
1999-02-01	21.88	22.00	21.63	21.75	11700
1999-02-02	21.63	21.75	21.38	21.63	12500
1999-02-03	21.63	21.63	21.38	21.63	7700
1999-02-04	22.00	22.00	20.38	21.13	9600
1999-02-05	21.13	21.13	20.00	20.50	10100
1999-02-08	21.00	21.25	20.44	20.56	9800
1999-02-09	20.63	20.75	19.75	20.00	30000
1999-02-10	19.75	19.81	19.69	19.69	5400
1999-02-11	19.50	20.13	19.50	20.13	9500
1999-02-12	19.50	19.56	19.44	19.50	7100
1999-02-16	19.63	19.66	19.50	19.56	58300
1999-02-17	19.50	19.50	19.50	19.50	500
1999-02-18	19.13	20.00	19.13	19.63	18600
1999-02-19	19.13	19.63	19.13	19.63	2900
1999-02-22	19.63	20.50	19.63	20.50	9700
1999-02-23	20.50	21.25	20.06	20.50	17100
1999-02-24	21.00	21.00	20.50	20.50	7900
1999-02-25	20.25	20.88	19.75	20.88	6100
1999-02-26	21.00	21.00	19.88	20.50	8100
1999-03-01	21.00	21.00	20.50	20.50	3800
1999-03-02	20.50	21.31	20.50	21.31	24800
1999-03-03	21.25	21.75	21.00	21.44	6800
1999-03-04	21.25	22.63	21.00	22.63	19200
1999-03-05	22.75	22.75	22.50	22.75	2800
1999-03-08	23.00	23.00	22.13	22.13	2200
1999-03-09	22.63	22.63	21.50	21.50	4700
1999-03-10	21.25	21.63	20.88	21.13	78300
1999-03-11	21.00	21.00	20.25	20.38	8300
1999-03-12	20.38	20.75	20.13	20.38	4800
1999-03-15	20.00	20.00	19.88	20.00	25300
1999-03-16	21.00	21.00	20.00	20.50	25500
1999-03-17	20.50	21.00	20.50	21.00	1000
1999-03-18	21.00	21.25	20.50	20.81	42900
1999-03-19	20.50	21.75	20.50	21.75	7800
1999-03-22	22.00	22.00	20.88	21.00	5000
1999-03-23	21.25	22.13	20.94	22.13	25100
1999-03-24	20.38	22.13	20.38	21.31	2700
1999-03-26	21.50	22.13	21.50	21.75	21900
1999-03-29	21.25	21.75	21.25	21.25	5200
1999-03-30	22.13	22.13	21.69	21.75	5000
1999-03-31	21.25	22.06	20.00	20.13	40800
1999-04-01	21.25	21.25	19.88	20.38	15100
1999-04-05	21.13	21.13	19.63	20.06	9100
1999-04-06	20.00	20.00	19.00	19.38	13200
1999-04-07	19.00	20.00	19.00	19.50	1700
1999-04-08	19.63	19.94	18.88	18.88	6900
1999-04-09	19.50	19.50	19.13	19.25	1100
1999-04-12	19.00	19.50	19.00	19.50	6900
1999-04-13	19.88	20.13	19.88	20.00	10500
1999-04-14	19.88	20.94	19.84	20.88	152500
1999-04-15	20.88	21.00	20.88	21.00	31100
1999-04-16	20.63	21.50	20.63	21.13	8900
1999-04-19	21.13	21.38	19.50	19.50	29000
1999-04-20	19.88	20.25	19.50	19.75	5900
1999-04-21	19.75	20.50	19.50	20.50	6100
1999-04-22	19.88	20.75	19.88	20.13	2000
1999-04-23	20.50	20.50	20.00	20.00	1100
1999-04-26	20.25	20.25	20.00	20.00	5200
1999-04-27	20.25	20.75	20.25	20.25	1800
1999-04-28	20.00	20.75	20.00	20.38	800
1999-04-29	19.75	20.88	19.75	20.63	6500
1999-04-30	20.88	21.25	20.88	21.00	3800
1999-05-03	20.75	21.00	20.63	20.63	11800
1999-05-04	20.50	21.00	20.50	21.00	4200
1999-05-05	20.75	21.75	20.75	21.75	2900
1999-05-06	21.75	30.00	21.75	26.50	351500
1999-05-07	26.50	27.75	26.25	27.25	315100
1999-05-10	27.00	28.25	27.00	27.38	141800
1999-05-11	27.50	28.88	27.50	28.88	109700
1999-05-12	28.25	29.00	28.25	29.00	46000
1999-05-13	28.50	28.75	28.50	28.50	85300
1999-05-14	28.38	28.75	27.75	28.00	30500
1999-05-17	27.63	27.75	27.06	27.75	23500
1999-05-18	27.88	27.88	26.94	27.13	245100
1999-05-19	27.00	27.50	26.75	27.00	297800
1999-05-20	27.44	27.44	26.50	27.00	5700
1999-05-21	27.00	27.50	27.00	27.00	43400
1999-05-24	26.88	27.13	26.56	26.88	66800
1999-05-25	26.75	26.75	26.13	26.25	12500
1999-05-26	26.44	26.44	25.13	25.13	25100
1999-05-27	25.13	25.25	24.50	24.88	97300
1999-05-28	24.00	25.00	24.00	24.88	69500
1999-06-01	24.75	25.00	24.75	24.75	1300
1999-06-02	24.75	25.13	24.75	25.00	30800
1999-06-03	24.75	24.88	24.50	24.50	31000
1999-06-04	24.50	24.50	24.25	24.38	70600
1999-06-07	24.25	24.63	24.25	24.50	3700
1999-06-08	25.00	25.00	24.75	24.75	15500
1999-06-09	24.88	24.88	24.75	24.75	12300
1999-06-10	24.75	24.88	24.75	24.88	9700
1999-06-11	24.81	24.94	24.75	24.81	36300
1999-06-14	24.88	25.00	24.75	24.75	9500
1999-06-15	24.75	24.88	24.25	24.25	71000
1999-06-16	24.13	24.13	23.56	24.00	17300
1999-06-17	23.75	24.13	23.44	23.44	12400
1999-06-18	24.09	24.38	23.56	24.13	25500
1999-06-21	24.00	24.00	24.00	24.00	1500
1999-06-22	23.63	23.88	23.63	23.75	29500
1999-06-23	23.75	24.28	23.75	23.75	2400
1999-06-24	23.75	25.00	23.75	24.50	6400
1999-06-25	24.19	24.63	24.00	24.50	25300
1999-06-28	24.00	24.25	23.63	23.69	25500
1999-06-29	23.50	23.50	22.50	22.56	69100
1999-06-30	23.00	24.00	22.69	24.00	37800
1999-07-01	24.00	24.75	24.00	24.75	29900
1999-07-02	24.75	25.06	23.75	24.81	36500
1999-07-06	24.25	24.44	23.38	23.63	57200
1999-07-07	23.88	23.88	23.50	23.75	37400
1999-07-08	23.63	23.88	23.25	23.88	52100
1999-07-09	23.50	23.75	23.50	23.50	13500
1999-07-12	23.50	24.00	23.50	24.00	139000
1999-07-13	23.63	25.13	23.63	25.06	92100
1999-07-14	25.13	25.25	24.50	25.25	22800
1999-07-15	25.25	25.25	25.13	25.25	25600
1999-07-16	25.00	25.19	24.50	25.00	11000
1999-07-19	24.75	25.00	24.31	24.44	176000
1999-07-20	24.63	24.63	23.50	23.50	114000
1999-07-21	23.50	24.31	23.50	24.25	158700
1999-07-22	24.13	24.13	23.63	23.63	3900
1999-07-23	23.63	24.00	23.63	23.75	36900
1999-07-26	23.50	23.50	23.25	23.38	51500
1999-07-27	24.00	24.00	23.25	23.38	96500
1999-07-28	23.00	23.31	23.00	23.00	27300
1999-07-29	23.00	23.25	23.00	23.06	39800
1999-07-30	23.00	23.06	22.88	22.94	89300
1999-08-02	22.88	23.00	21.88	21.88	84400
1999-08-03	21.88	22.00	21.50	21.56	94000
1999-08-04	21.50	21.50	20.63	20.63	345500
1999-08-05	20.63	20.75	20.13	20.25	28000
1999-08-06	20.06	20.38	20.06	20.19	29500
1999-08-09	20.06	20.47	20.06	20.25	8000
1999-08-10	21.00	21.38	20.63	21.38	28000
1999-08-11	20.63	21.25	19.88	20.00	72300
1999-08-12	20.38	20.44	20.25	20.31	42100
1999-08-13	20.50	21.00	20.00	20.00	32000
1999-08-16	20.00	20.38	20.00	20.03	98600
1999-08-17	19.88	20.13	19.88	20.00	21600
1999-08-18	20.00	20.06	19.88	20.06	23400
1999-08-19	19.75	19.88	19.50	19.75	47000
1999-08-20	19.88	19.88	19.38	19.88	18700
1999-08-23	19.81	20.06	18.75	19.00	31600
1999-08-24	19.13	19.38	19.13	19.31	20100
1999-08-25	19.25	19.38	19.13	19.25	75300
1999-08-26	19.00	19.25	19.00	19.25	2500
1999-08-27	19.00	19.13	19.00	19.13	13900
1999-08-30	19.00	19.25	18.25	18.25	22600
1999-08-31	18.00	18.25	17.50	17.50	14100
1999-09-01	17.81	18.00	17.75	18.00	13900
1999-09-02	18.00	18.00	17.50	17.88	29700
1999-09-03	18.13	18.13	17.94	18.00	22200
1999-09-07	17.94	18.06	17.94	18.06	9600
1999-09-08	17.88	18.06	17.63	18.00	15900
1999-09-09	18.06	18.06	17.75	17.75	58300
1999-09-10	18.13	18.25	18.00	18.25	30300
1999-09-13	18.25	18.25	18.19	18.19	34900
1999-09-14	18.13	18.25	17.63	17.75	174300
1999-09-15	18.13	18.13	17.94	17.94	2300
1999-09-16	17.94	18.00	17.25	17.25	14900
1999-09-17	17.44	17.81	17.44	17.81	5600
1999-09-20	17.75	17.75	17.31	17.63	9800
1999-09-21	17.75	17.75	17.75	17.75	100
1999-09-22	17.38	17.63	17.06	17.38	21200
1999-09-23	17.75	17.75	17.50	17.50	23100
1999-09-24	17.75	17.75	17.13	17.13	23400
1999-09-27	17.13	17.69	17.13	17.50	10100
1999-09-28	17.50	17.63	17.00	17.63	8600
1999-09-29	17.31	17.63	17.00	17.50	9400
1999-09-30	17.00	17.50	17.00	17.25	17700
1999-10-01	17.63	17.63	17.13	17.44	11100
1999-10-04	17.13	17.56	17.13	17.44	100100
1999-10-05	17.88	17.88	17.00	17.00	28200
1999-10-06	17.00	17.25	17.00	17.25	1200
1999-10-07	17.00	17.00	16.31	16.31	23400
1999-10-08	16.50	17.00	16.50	16.81	2900
1999-10-11	17.00	17.00	16.75	16.88	15800
1999-10-12	17.00	17.00	16.50	16.50	22600
1999-10-13	16.88	16.88	16.63	16.75	17900
1999-10-14	16.63	16.69	16.50	16.50	59400
1999-10-15	16.56	16.63	16.31	16.50	11700
1999-10-18	16.44	16.63	16.38	16.50	16300
1999-10-19	16.44	16.44	16.31	16.31	14000
1999-10-20	16.34	16.38	16.31	16.38	4500
1999-10-21	16.38	16.75	15.63	15.63	20200
1999-10-22	16.25	16.38	15.63	16.38	12900
1999-10-25	16.06	16.38	15.75	16.31	118900
1999-10-26	15.50	15.50	12.63	13.00	147700
1999-10-27	12.81	12.81	10.75	11.38	317700
1999-10-28	11.88	11.94	11.25	11.69	83700
1999-10-29	12.13	12.13	11.38	12.06	63900
1999-11-01	12.06	12.13	11.50	11.81	13100
1999-11-02	12.25	13.00	11.88	12.00	136400
1999-11-03	12.25	12.56	11.88	12.25	75100
1999-11-04	12.25	12.25	12.00	12.00	37500
1999-11-05	12.03	12.25	11.38	11.38	33700
1999-11-08	11.75	11.75	11.19	11.19	30000
1999-11-09	11.25	11.63	10.88	11.06	147100
1999-11-10	10.88	11.00	10.88	11.00	15200
1999-11-11	10.88	11.25	10.88	11.00	93500
1999-11-12	11.13	11.25	11.00	11.13	59600
1999-11-15	11.13	11.25	10.94	11.00	56300
1999-11-16	11.50	11.50	11.00	11.06	75100
1999-11-17	11.00	11.06	11.00	11.06	19300
1999-11-18	10.78	11.06	10.75	11.06	27600
1999-11-19	11.03	11.06	10.88	11.00	14900
1999-11-22	10.97	11.13	10.75	10.75	35300
1999-11-23	10.75	11.13	10.50	11.00	39600
1999-11-24	10.50	10.75	10.25	10.75	11600
1999-11-26	10.94	10.94	10.81	10.94	3300
1999-11-29	10.94	10.94	10.06	10.06	57200
1999-11-30	10.19	10.88	9.75	10.38	70300
1999-12-01	10.50	10.50	10.13	10.19	7300
1999-12-02	10.31	10.31	9.88	10.25	46900
1999-12-03	10.63	10.63	10.25	10.44	9300
1999-12-06	10.44	10.81	9.88	10.00	34800
1999-12-07	9.94	10.13	9.88	10.13	3500
1999-12-08	10.25	10.25	9.88	9.88	39300
1999-12-09	10.00	10.75	10.00	10.75	40400
1999-12-10	10.69	12.06	10.69	11.78	238100
1999-12-13	12.06	12.13	11.50	11.75	19100
1999-12-14	12.00	12.00	11.63	11.81	29700
1999-12-15	11.63	11.63	11.13	11.13	11000
1999-12-16	11.19	11.31	10.63	10.88	10500
1999-12-17	11.97	12.00	10.50	11.00	49000
1999-12-20	11.19	11.19	10.75	10.94	17600
1999-12-21	10.75	10.75	10.39	10.50	163400
1999-12-22	10.66	10.94	10.38	10.50	188000
1999-12-23	10.63	10.63	10.25	10.44	68500
1999-12-27	10.13	10.50	10.13	10.25	23400
1999-12-28	10.38	10.38	10.00	10.25	167400
1999-12-29	10.00	10.25	9.88	10.00	126000
1999-12-30	10.06	10.06	9.88	9.88	77100
1999-12-31	9.88	10.13	9.88	10.13	51500
2000-01-03	10.13	10.13	9.88	10.00	37100
2000-01-04	10.13	10.19	9.97	10.13	49400
2000-01-05	10.13	10.25	10.06	10.25	385900
2000-01-06	10.50	11.44	10.44	11.25	90200
2000-01-07	11.50	11.63	11.38	11.63	81800
2000-01-10	11.75	12.00	11.75	11.75	6200
2000-01-11	12.44	16.63	12.31	15.75	328800
2000-01-12	15.75	15.88	15.25	15.50	82800
2000-01-13	15.69	15.69	15.31	15.50	164500
2000-01-14	15.50	15.63	14.75	15.50	59900
2000-01-18	14.75	15.25	14.75	15.00	97200
2000-01-19	14.81	15.06	14.81	14.94	52900
2000-01-20	14.94	15.06	14.75	15.00	10100
2000-01-21	14.94	15.06	14.63	14.63	154600
2000-01-24	14.56	14.75	14.25	14.50	78800
2000-01-25	14.19	14.25	13.75	14.13	85000
2000-01-26	13.88	14.13	13.63	13.94	73200
2000-01-27	13.94	14.13	13.94	13.98	77400
2000-01-28	13.88	14.13	13.81	13.94	15400
2000-01-31	14.13	14.13	13.38	13.63	18200
2000-02-01	13.50	13.81	13.50	13.50	122200
2000-02-02	13.38	14.44	13.38	14.00	20900
2000-02-03	14.00	14.16	13.81	14.13	19200
2000-02-04	14.63	15.06	14.19	15.00	24700
2000-02-07	15.06	15.06	14.94	15.00	27100
2000-02-08	15.00	15.06	14.94	14.94	14600
2000-02-09	15.00	15.00	14.88	14.88	12600
2000-02-10	14.91	15.00	14.88	14.94	47500
2000-02-11	14.97	15.00	13.75	14.13	26100
2000-02-14	13.88	14.38	13.75	14.38	13600
2000-02-15	14.38	15.00	14.38	14.97	12600
2000-02-16	15.00	15.06	15.00	15.06	38300
2000-02-17	15.00	15.00	14.25	14.88	34400
2000-02-18	14.88	14.88	14.13	14.38	7300
2000-02-22	14.31	14.81	14.25	14.63	7900
2000-02-23	14.41	14.81	14.00	14.63	15500
2000-02-24	14.50	14.63	14.38	14.38	57000
2000-02-25	14.38	14.63	14.31	14.31	12300
2000-02-28	14.63	14.63	13.88	14.25	9200
2000-02-29	14.38	15.00	14.00	15.00	58000
2000-03-01	14.81	14.81	13.75	14.69	18500
2000-03-02	14.00	14.50	14.00	14.50	6700
2000-03-03	14.13	14.38	14.00	14.38	75100
2000-03-06	14.25	14.63	14.25	14.50	5600
2000-03-07	14.25	14.88	14.25	14.81	6400
2000-03-08	14.81	14.81	14.31	14.38	25000
2000-03-09	14.31	14.31	13.63	13.63	41000
2000-03-10	13.44	13.88	13.44	13.88	24500
2000-03-13	13.38	13.75	13.38	13.66	28100
2000-03-14	13.44	13.44	13.00	13.00	65700
2000-03-15	12.94	13.50	12.91	13.34	18900
2000-03-16	13.38	13.67	13.34	13.44	139300
2000-03-17	12.94	14.00	12.91	14.00	17100
2000-03-20	13.88	14.00	13.75	13.75	3600
2000-03-21	13.69	13.88	13.00	13.88	24100
2000-03-22	13.75	14.00	13.25	13.25	11400
2000-03-23	13.56	13.75	13.38	13.63	22200
2000-03-24	13.63	13.63	12.25	12.56	49100
2000-03-27	12.88	13.75	12.88	13.06	15400
2000-03-28	13.06	13.25	12.63	12.63	8800
2000-03-29	12.63	13.69	12.56	13.50	29100
2000-03-30	13.34	13.34	12.50	12.50	18100
2000-03-31	12.81	13.50	12.81	13.13	42000
2000-04-03	13.34	13.34	13.34	13.34	400
2000-04-04	13.31	13.38	12.50	13.31	40900
2000-04-05	13.38	14.75	13.31	14.56	32000
2000-04-06	14.56	14.69	14.50	14.69	23900
2000-04-07	14.75	15.00	14.69	15.00	21700
2000-04-10	14.94	15.06	14.50	14.50	17700
2000-04-11	14.38	14.50	14.25	14.38	3000
2000-04-12	14.38	14.75	14.00	14.44	43700
2000-04-13	14.56	14.56	14.50	14.56	21100
2000-04-14	14.63	14.63	14.25	14.25	6400
2000-04-17	14.25	14.25	13.38	13.50	13800
2000-04-18	13.44	14.00	13.44	13.88	73100
2000-04-19	13.75	14.25	13.38	13.88	22800
2000-04-20	13.88	13.88	12.88	12.88	18500
2000-04-24	12.69	13.44	12.69	13.00	8300
2000-04-25	12.75	13.50	12.75	13.31	18600
2000-04-26	13.63	13.63	13.50	13.50	2500
2000-04-27	13.75	13.75	13.50	13.50	9600
2000-04-28	13.50	14.00	13.38	14.00	9600
2000-05-01	14.00	14.06	14.00	14.00	57100
2000-05-02	13.63	13.94	13.06	13.78	6200
2000-05-03	13.31	13.69	13.00	13.38	11000
2000-05-04	13.13	13.50	13.06	13.50	50600
2000-05-05	13.44	14.00	13.39	14.00	31100
2000-05-08	13.16	13.88	13.16	13.88	4200
2000-05-09	13.50	13.88	13.50	13.50	2200
2000-05-10	13.75	13.75	13.53	13.53	600
2000-05-11	13.50	14.13	13.50	14.13	4700
2000-05-12	13.88	14.00	13.88	13.88	4100
2000-05-15	13.88	14.13	13.75	14.06	7500
2000-05-16	14.06	14.56	14.06	14.56	12100
2000-05-17	14.56	14.56	14.50	14.50	6600
2000-05-18	14.50	15.06	14.25	15.00	32400
2000-05-19	14.50	14.50	13.33	14.25	7900
2000-05-22	14.08	14.08	13.25	13.44	22400
2000-05-23	13.94	14.31	13.50	13.50	42200
2000-05-24	13.38	13.50	13.00	13.50	41200
2000-05-25	13.38	14.50	13.00	13.06	23700
2000-05-26	13.63	13.63	13.31	13.31	1800
2000-05-30	13.13	13.63	13.13	13.63	1300
2000-05-31	13.88	13.88	13.56	13.75	8400
2000-06-01	13.50	13.75	13.38	13.63	6900
2000-06-02	14.00	14.31	13.88	14.19	15100
2000-06-05	14.50	14.63	14.13	14.38	19900
2000-06-06	14.25	14.56	14.25	14.25	7600
2000-06-07	14.75	14.75	14.25	14.50	4300
2000-06-08	14.34	14.50	14.23	14.44	5500
2000-06-09	14.00	14.25	13.88	14.25	9300
2000-06-12	14.31	14.56	14.31	14.56	3200
2000-06-13	14.50	15.06	13.88	15.06	20000
2000-06-14	15.00	15.00	14.63	14.63	2400
2000-06-15	14.25	14.50	14.13	14.16	12600
2000-06-16	14.44	14.56	14.00	14.00	21400
2000-06-19	14.25	14.47	13.88	14.06	10000
2000-06-20	14.50	15.00	14.44	14.88	7300
2000-06-21	14.69	15.00	14.25	14.50	19600
2000-06-22	14.50	14.50	14.25	14.25	11300
2000-06-23	14.25	14.25	13.75	13.75	33100
2000-06-26	13.89	14.25	13.88	14.00	10900
2000-06-27	14.47	14.50	14.44	14.44	3900
2000-06-28	14.19	14.38	14.19	14.19	4000
2000-06-29	14.13	14.50	14.13	14.31	5700
2000-06-30	14.13	14.41	13.63	13.88	68600
2000-07-03	13.63	14.94	13.63	14.94	5600
2000-07-05	14.45	14.75	14.25	14.75	5000
2000-07-06	14.50	14.94	13.50	14.94	42600
2000-07-07	14.38	14.63	13.94	13.94	20300
2000-07-10	14.00	14.63	14.00	14.63	1400
2000-07-11	13.88	14.44	13.75	14.44	11200
2000-07-12	14.25	14.50	14.00	14.25	2100
2000-07-13	14.00	14.75	14.00	14.75	900
2000-07-14	14.50	14.50	14.00	14.44	3500
2000-07-17	14.22	14.22	13.75	14.03	7200
2000-07-18	14.13	14.50	14.00	14.25	12200
2000-07-19	14.00	14.94	14.00	14.94	22000
2000-07-20	14.88	15.00	14.75	15.00	24800
2000-07-21	15.00	15.00	14.88	14.88	23500
2000-07-24	14.88	15.00	14.75	14.94	10400
2000-07-25	15.00	15.06	14.00	14.38	15900
2000-07-26	14.00	14.06	14.00	14.06	1000
2000-07-27	14.06	14.50	14.06	14.25	8200
2000-07-28	14.31	14.31	14.25	14.25	1400
2000-07-31	14.25	14.75	14.25	14.75	5400
2000-08-01	14.31	14.50	14.25	14.31	6700
2000-08-02	14.28	14.31	14.19	14.19	6600
2000-08-03	14.50	14.50	14.50	14.50	4300
2000-08-07	14.50	14.94	14.00	14.50	6800
2000-08-08	14.00	14.00	14.00	14.00	100
2000-08-09	14.50	14.50	14.50	14.50	100
2000-08-10	14.00	14.06	13.63	13.63	29200
2000-08-11	13.81	13.88	13.81	13.88	600
2000-08-14	14.44	14.50	14.44	14.50	800
2000-08-15	14.25	14.25	14.13	14.13	5500
2000-08-16	14.50	14.63	14.50	14.50	4200
2000-08-17	14.50	14.81	14.50	14.56	3000
2000-08-18	14.81	14.94	14.81	14.94	1500
2000-08-21	14.75	15.00	14.63	14.63	5500
2000-08-22	14.56	14.56	14.56	14.56	7000
2000-08-23	14.50	15.00	14.38	15.00	35000
2000-08-24	14.94	15.06	14.88	14.94	15800
2000-08-25	15.06	15.06	14.69	15.06	7600
2000-08-28	15.06	15.06	15.00	15.00	700
2000-08-29	14.94	14.94	14.88	14.88	300
2000-08-30	14.88	15.06	14.88	14.88	900
2000-08-31	15.06	15.06	14.63	14.63	7500
2000-09-01	14.63	14.88	14.13	14.88	12600
2000-09-05	14.78	15.50	14.78	15.25	75500
2000-09-06	15.31	15.31	15.06	15.06	1500
2000-09-07	14.81	14.81	14.69	14.69	10400
2000-09-08	14.72	14.88	14.64	14.88	5100
2000-09-11	15.00	15.00	14.69	14.94	4300
2000-09-12	15.00	15.00	14.31	14.31	8300
2000-09-13	14.50	14.63	14.38	14.63	9300
2000-09-14	14.31	14.63	14.13	14.25	14300
2000-09-15	14.25	14.38	14.19	14.19	11100
2000-09-18	14.50	14.50	13.81	13.81	3800
2000-09-19	14.00	14.00	14.00	14.00	1700
2000-09-20	14.06	14.50	13.75	13.88	18700
2000-09-21	14.19	14.19	13.88	13.88	17200
2000-09-22	13.81	14.00	13.75	13.75	6800
2000-09-25	13.88	14.00	13.88	14.00	4600
2000-09-26	14.19	14.75	14.00	14.00	13600
2000-09-27	13.88	13.94	13.25	13.55	16100
2000-09-28	13.56	13.88	13.50	13.88	9200
2000-09-29	13.50	13.56	12.75	13.56	25500
2000-10-02	13.44	13.50	13.33	13.33	2700
2000-10-03	13.06	13.19	12.56	12.56	12300
2000-10-04	12.50	12.56	11.25	12.06	25500
2000-10-05	12.11	12.13	11.81	12.06	33500
2000-10-06	12.25	12.75	12.25	12.75	13600
2000-10-09	12.80	13.25	12.63	13.25	16500
2000-10-10	13.30	13.30	13.00	13.00	2100
2000-10-11	12.25	12.44	11.44	12.00	26000
2000-10-12	12.00	12.00	11.75	11.75	8300
2000-10-13	11.75	11.75	11.50	11.75	8400
2000-10-16	12.00	12.00	11.94	12.00	4200
2000-10-17	12.00	12.06	11.88	12.06	10100
2000-10-18	12.00	14.13	12.00	13.75	31400
2000-10-19	14.00	14.13	13.50	13.81	9900
2000-10-20	13.27	14.13	13.27	13.63	8200
2000-10-23	14.13	14.81	13.56	13.56	23300
2000-10-24	13.56	14.13	13.56	13.63	21800
2000-10-25	13.58	14.06	13.56	13.75	12300
2000-10-26	14.13	14.13	13.88	13.94	8600
2000-10-27	14.06	14.06	13.63	13.63	17700
2000-10-30	14.05	14.05	13.44	13.50	11300
2000-10-31	13.50	13.63	13.25	13.38	14800
2000-11-01	13.00	13.19	13.00	13.19	17700
2000-11-02	13.19	13.50	13.00	13.31	16500
2000-11-03	13.22	13.50	13.00	13.00	32400
2000-11-06	13.00	13.38	12.75	12.75	26400
2000-11-07	12.75	13.13	12.38	12.75	27300
2000-11-08	12.69	12.69	12.25	12.56	11200
2000-11-09	12.56	12.56	11.25	12.00	18700
2000-11-10	11.91	11.94	11.63	11.94	5600
2000-11-13	11.63	11.75	11.56	11.75	2900
2000-11-14	12.00	12.19	11.88	11.88	89800
2000-11-15	12.00	12.00	11.44	11.88	28200
2000-11-16	11.56	12.00	11.56	11.88	12100
2000-11-17	11.75	11.75	11.50	11.50	11200
2000-11-20	11.50	12.00	11.50	11.88	10900
2000-11-21	12.00	12.00	11.25	11.25	7000
2000-11-22	11.19	11.25	11.19	11.25	2800
2000-11-24	11.86	12.00	11.73	12.00	4600
2000-11-27	11.75	11.88	11.50	11.50	34000
2000-11-28	11.63	11.63	11.38	11.50	55100
2000-11-29	11.44	11.69	11.25	11.50	25700
2000-11-30	11.56	11.56	10.19	10.19	23400
2000-12-01	10.50	11.25	10.19	11.06	42300
2000-12-04	10.81	11.25	10.81	10.88	10100
2000-12-05	11.03	12.00	10.31	12.00	58600
2000-12-06	12.00	12.00	11.63	11.63	18700
2000-12-07	11.13	11.25	10.69	11.06	5600
2000-12-08	11.13	11.75	11.13	11.75	12500
2000-12-11	11.75	11.75	11.69	11.75	6100
2000-12-12	11.75	11.75	11.25	11.25	8200
2000-12-13	11.25	11.50	10.69	10.81	27300
2000-12-14	11.50	11.50	10.94	10.94	11600
2000-12-15	11.19	11.31	10.14	10.19	35700
2000-12-18	10.19	10.19	9.25	9.47	24900
2000-12-19	9.13	9.13	8.75	8.75	56900
2000-12-20	8.88	9.13	8.75	8.94	64200
2000-12-21	9.00	9.38	8.75	8.75	69200
2000-12-22	9.06	9.06	8.63	8.88	48200
2000-12-26	9.03	10.00	8.75	10.00	89100
2000-12-27	9.63	9.66	7.56	9.00	64000
2000-12-28	8.75	9.00	8.75	9.00	180600
2000-12-29	9.00	9.50	8.63	8.88	78100
2001-01-02	8.75	8.75	8.03	8.25	6500
2001-01-03	8.50	8.50	8.00	8.13	24500
2001-01-04	8.25	9.50	8.00	9.25	40000
2001-01-05	9.50	10.00	8.75	9.31	27700
2001-01-08	9.44	9.50	8.63	8.63	23400
2001-01-09	9.19	9.25	8.38	8.75	47500
2001-01-10	9.06	9.38	9.06	9.38	21600
2001-01-11	9.50	9.88	8.94	9.06	168500
2001-01-12	9.38	9.88	9.38	9.63	16100
2001-01-16	9.94	9.94	9.47	9.50	65900
2001-01-17	9.50	9.63	8.50	8.63	16000
2001-01-18	9.00	9.00	8.63	8.97	5700
2001-01-19	8.66	9.16	8.56	9.13	34200
2001-01-22	9.31	9.31	8.94	8.97	43800
2001-01-23	9.19	9.38	8.94	9.00	58200
2001-01-24	9.05	9.67	9.00	9.67	295600
2001-01-25	9.69	9.94	9.06	9.44	89000
2001-01-26	9.75	9.75	9.44	9.44	16500
2001-01-29	9.69	9.75	9.38	9.44	64100
2001-01-30	9.31	9.44	9.00	9.19	43500
2001-01-31	9.38	9.38	9.00	9.00	15300
2001-02-01	9.25	9.25	9.00	9.13	17100
2001-02-02	9.00	9.00	8.88	8.88	12300
2001-02-05	8.88	8.97	8.88	8.88	5800
2001-02-06	8.88	9.00	8.75	8.88	12900
2001-02-07	8.94	8.94	8.75	8.81	4300
2001-02-08	9.00	9.00	8.44	8.78	521600
2001-02-09	8.78	8.94	8.78	8.94	16700
2001-02-12	9.00	9.25	8.75	8.92	24100
2001-02-13	8.88	9.50	8.88	9.00	36200
2001-02-14	9.23	9.50	9.09	9.19	22600
2001-02-15	9.50	9.50	8.59	8.59	12200
2001-02-16	9.00	9.00	8.59	8.69	2200
2001-02-20	8.56	8.63	7.50	7.88	56500
2001-02-21	8.38	8.38	7.89	8.03	64600
2001-02-22	8.13	8.50	8.00	8.03	16300
2001-02-23	8.13	8.19	7.81	8.00	38800
2001-02-26	8.00	8.00	7.75	8.00	31300
2001-02-27	8.00	8.16	7.88	8.00	505300
2001-02-28	7.88	8.31	7.88	7.88	72700
2001-03-01	7.94	8.13	7.88	7.94	28900
2001-03-02	7.88	8.50	7.75	8.25	8400
2001-03-05	8.25	8.47	8.25	8.25	14700
2001-03-06	8.38	8.44	8.38	8.44	11300
2001-03-07	8.14	8.50	8.00	8.16	11400
2001-03-08	8.31	8.50	8.25	8.25	25400
2001-03-09	8.09	8.38	7.88	8.00	25000
2001-03-12	8.00	8.19	7.94	7.94	123500
2001-03-13	7.94	8.19	7.81	7.94	137200
2001-03-14	7.94	8.38	7.88	8.25	149600
2001-03-15	8.31	8.31	7.75	8.19	9700
2001-03-16	8.17	8.31	7.78	8.00	76300
2001-03-19	7.97	8.25	7.78	8.19	15800
2001-03-20	8.19	8.25	8.00	8.13	49200
2001-03-21	8.06	8.06	7.75	7.94	15000
2001-03-22	7.78	8.00	7.69	8.00	13600
2001-03-23	7.88	8.19	7.88	8.00	3100
2001-03-26	7.94	8.06	7.88	8.00	2900
2001-03-27	8.00	8.25	7.88	8.11	13600
2001-03-28	7.88	8.22	7.50	7.50	9900
2001-03-29	7.56	7.81	7.50	7.63	19400
2001-03-30	7.56	7.81	7.56	7.81	29500
2001-04-02	7.66	7.81	7.64	7.69	10400
2001-04-03	7.69	7.69	7.38	7.50	13900
2001-04-04	7.50	7.50	6.84	7.00	27700
2001-04-05	7.03	7.19	7.03	7.13	23200
2001-04-06	7.13	7.19	6.91	7.00	38000
2001-04-09	6.87	7.27	6.87	7.21	25100
2001-04-10	7.24	7.25	7.00	7.01	6000
2001-04-11	7.15	7.16	7.10	7.10	25800
2001-04-12	7.04	7.09	6.96	6.96	84600
2001-04-16	6.99	7.03	6.90	7.00	9100
2001-04-17	7.00	7.05	6.94	7.00	56700
2001-04-18	6.96	7.12	6.76	7.07	84500
2001-04-19	7.17	7.17	7.09	7.10	14700
2001-04-20	7.12	7.15	6.95	7.03	13400
2001-04-23	7.09	7.10	7.05	7.10	60100
2001-04-24	7.10	7.10	7.05	7.08	4600
2001-04-25	7.01	7.08	6.75	7.03	18600
2001-04-26	7.08	7.25	7.05	7.05	68800
2001-04-27	7.12	7.50	7.05	7.10	146700
2001-04-30	7.50	7.55	7.09	7.15	39700
2001-05-01	7.30	7.90	7.25	7.90	8700
2001-05-02	7.91	8.25	7.91	8.25	7200
2001-05-03	8.01	8.50	8.01	8.30	11000
2001-05-04	8.30	8.30	8.21	8.21	11400
2001-05-07	8.24	8.25	8.01	8.01	1200
2001-05-08	8.01	8.30	8.01	8.30	2100
2001-05-09	8.30	8.30	8.00	8.11	29400
2001-05-10	8.09	8.09	7.65	7.86	25400
2001-05-11	7.95	8.00	7.45	8.00	36400
2001-05-14	8.21	8.21	7.50	7.68	46600
2001-05-15	7.72	8.00	7.60	7.60	42400
2001-05-16	8.00	8.19	7.61	8.01	22400
2001-05-17	8.11	8.26	8.02	8.15	20500
2001-05-18	8.20	8.26	7.82	7.82	45000
2001-05-21	7.97	7.98	7.84	7.98	9700
2001-05-22	7.85	8.25	7.85	8.19	121300
2001-05-23	8.25	8.26	8.19	8.21	51700
2001-05-24	8.29	8.49	8.06	8.20	110200
2001-05-25	8.01	8.21	7.96	8.10	76300
2001-05-29	8.20	8.20	7.69	7.75	69500
2001-05-30	8.00	8.20	7.80	7.80	28600
2001-05-31	8.00	8.02	7.86	7.95	75900
2001-06-01	7.96	8.20	7.91	8.20	28900
2001-06-04	8.01	8.58	8.01	8.51	58800
2001-06-05	8.25	8.77	8.25	8.76	184000
2001-06-06	8.50	9.33	8.50	9.30	149900
2001-06-07	9.26	9.40	9.17	9.40	15900
2001-06-08	9.40	9.40	9.25	9.38	50400
2001-06-11	9.45	9.45	9.15	9.40	46500
2001-06-12	9.10	9.40	9.10	9.35	28300
2001-06-13	9.45	9.45	9.16	9.45	12500
2001-06-14	9.45	9.45	9.10	9.18	11600
2001-06-15	8.96	9.15	8.95	9.15	74300
2001-06-18	9.23	9.23	8.95	9.23	11200
2001-06-19	9.20	9.45	9.10	9.39	28500
2001-06-20	9.01	9.46	9.01	9.46	80500
2001-06-21	9.46	9.84	9.40	9.79	62200
2001-06-22	9.80	11.00	9.60	10.24	155000
2001-06-25	10.15	10.20	9.20	9.25	73100
2001-06-26	9.25	9.45	9.22	9.31	2500
2001-06-27	9.21	11.49	9.21	10.50	160700
2001-06-28	10.62	11.20	10.05	11.04	109400
2001-06-29	11.00	11.25	9.75	11.25	108100
2001-07-02	10.20	11.00	9.71	9.72	66500
2001-07-03	9.90	10.34	9.75	10.34	72100
2001-07-05	9.91	10.00	9.90	10.00	43900
2001-07-06	9.90	10.00	9.85	10.00	49200
2001-07-09	9.85	10.24	9.85	10.24	15200
2001-07-10	9.85	10.00	9.85	9.98	21500
2001-07-11	9.81	10.00	9.46	9.82	107700
2001-07-12	9.85	10.50	9.51	10.40	12500
2001-07-13	10.00	10.06	9.96	10.05	16700
2001-07-16	10.36	10.36	9.95	9.95	49300
2001-07-17	9.95	10.15	9.95	10.15	96700
2001-07-18	10.02	10.25	9.85	10.25	68600
2001-07-19	10.15	10.30	10.15	10.19	10900
2001-07-20	10.22	10.35	10.05	10.23	49900
2001-07-23	10.01	10.40	10.01	10.23	45400
2001-07-24	10.11	10.11	9.50	9.69	115400
2001-07-25	9.55	10.20	9.50	9.99	79000
2001-07-26	9.65	9.85	9.62	9.65	54100
2001-07-27	9.55	9.65	9.53	9.65	38800
2001-07-30	9.51	9.67	9.51	9.55	5900
2001-07-31	9.73	9.73	9.55	9.65	10400
2001-08-01	9.60	10.00	9.55	9.99	18600
2001-08-02	9.90	9.97	9.86	9.97	4700
2001-08-03	9.86	9.98	9.85	9.97	28900
2001-08-06	9.78	9.90	9.66	9.90	22700
2001-08-07	9.67	10.00	9.67	9.71	14500
2001-08-08	9.80	9.80	9.80	9.80	600
2001-08-09	9.75	9.92	9.75	9.85	12700
2001-08-10	9.75	10.01	9.75	9.90	23100
2001-08-13	9.90	10.23	9.75	10.15	10000
2001-08-14	9.85	10.15	9.85	10.03	4400
2001-08-15	9.88	10.00	9.75	10.00	3500
2001-08-16	9.81	9.98	9.81	9.95	17300
2001-08-17	9.85	10.18	9.75	10.18	2500
2001-08-20	9.92	10.10	9.63	10.05	37900
2001-08-21	9.96	10.10	9.70	10.04	19000
2001-08-22	9.77	10.00	9.10	9.90	77400
2001-08-23	9.71	9.91	9.60	9.89	39300
2001-08-24	9.81	10.68	9.60	10.25	21600
2001-08-27	9.87	10.29	9.86	10.10	90700
2001-08-28	9.90	10.20	9.90	10.09	11900
2001-08-29	9.90	10.44	9.90	10.40	14100
2001-08-30	10.01	10.40	10.00	10.40	1200
2001-08-31	10.35	10.40	10.35	10.40	600
2001-09-04	10.00	10.30	10.00	10.00	14500
2001-09-05	10.01	10.35	10.01	10.35	200
2001-09-06	10.35	10.39	10.08	10.23	8600
2001-09-07	9.83	10.35	9.83	10.35	9100
2001-09-10	9.48	10.35	9.48	10.35	400
2001-09-17	10.35	10.40	9.01	9.50	6200
2001-09-18	9.00	9.47	9.00	9.36	88800
2001-09-19	9.37	9.60	9.36	9.50	111200
2001-09-20	9.50	9.65	9.45	9.45	42300
2001-09-21	9.35	9.45	9.06	9.41	106000
2001-09-24	9.41	9.75	9.41	9.46	14400
2001-09-25	9.46	9.75	9.46	9.51	34100
2001-09-26	9.48	9.50	9.45	9.50	21600
2001-09-27	9.55	9.55	9.55	9.55	800
2001-09-28	9.58	10.40	9.55	10.40	30300
2001-10-01	9.66	10.25	9.66	10.15	4700
2001-10-02	10.00	10.00	9.86	9.95	7300
2001-10-03	10.47	10.47	9.61	9.61	6300
2001-10-04	9.95	10.00	9.52	9.53	3400
2001-10-05	9.61	10.00	9.61	9.89	1900
2001-10-08	9.61	9.61	9.56	9.56	400
2001-10-09	9.87	10.00	9.56	10.00	16300
2001-10-10	9.99	9.99	8.94	8.94	48800
2001-10-11	9.31	9.31	8.95	8.95	2000
2001-10-12	8.95	8.96	8.95	8.96	500
2001-10-15	8.95	9.31	8.95	9.31	4200
2001-10-16	8.95	9.23	8.95	9.18	25200
2001-10-17	9.10	9.12	9.10	9.10	7100
2001-10-18	9.10	9.10	9.00	9.00	4700
2001-10-19	9.00	9.00	9.00	9.00	13700
2001-10-22	9.00	9.05	9.00	9.00	10400
2001-10-23	9.37	9.37	8.45	8.45	6300
2001-10-24	8.33	8.45	8.00	8.09	7000
2001-10-25	7.90	8.25	7.90	8.19	5300
2001-10-26	8.05	8.06	8.05	8.05	1200
2001-10-29	7.95	8.05	7.85	7.89	128100
2001-10-30	7.95	8.00	7.95	8.00	200
2001-10-31	8.00	8.15	8.00	8.03	1700
2001-11-01	8.15	8.50	8.15	8.50	12500
2001-11-02	8.13	8.35	8.13	8.35	500
2001-11-05	8.06	8.65	8.06	8.56	26600
2001-11-06	8.40	8.72	8.30	8.72	12000
2001-11-07	8.72	8.72	8.45	8.46	6700
2001-11-08	8.50	8.50	8.45	8.45	39200
2001-11-09	8.58	8.70	8.45	8.45	14700
2001-11-12	8.40	8.60	8.19	8.50	29000
2001-11-13	8.20	8.22	7.70	8.10	9700
2001-11-14	8.18	8.34	7.77	8.29	92300
2001-11-15	8.09	8.30	8.09	8.12	17100
2001-11-16	8.22	8.25	8.01	8.01	58900
2001-11-19	8.01	8.10	7.98	7.98	4500
2001-11-20	7.97	8.11	7.55	8.05	11400
2001-11-21	7.60	7.65	6.90	7.45	23400
2001-11-23	7.70	7.85	7.49	7.65	12200
2001-11-26	7.56	7.57	7.38	7.49	30900
2001-11-27	7.64	7.90	7.50	7.60	37600
2001-11-28	7.47	7.65	7.45	7.45	23600
2001-11-29	7.74	7.75	7.41	7.75	3400
2001-11-30	7.50	7.55	7.27	7.45	16100
2001-12-03	7.51	8.00	7.50	7.95	31600
2001-12-04	8.09	8.10	7.89	8.06	30300
2001-12-05	8.10	8.17	8.00	8.10	42200
2001-12-06	8.10	8.26	8.10	8.25	6300
2001-12-07	8.25	8.30	8.15	8.22	22700
2001-12-10	8.14	8.31	8.14	8.15	26300
2001-12-11	8.19	8.38	8.19	8.22	25000
2001-12-12	8.48	8.57	8.21	8.57	3000
2001-12-13	8.26	8.53	8.26	8.53	8600
2001-12-14	8.45	8.54	8.35	8.50	10800
2001-12-17	8.25	8.70	8.25	8.65	97200
2001-12-18	8.40	8.75	8.40	8.65	22900
2001-12-19	8.61	8.75	8.53	8.70	135000
2001-12-20	8.56	8.75	8.55	8.70	80000
2001-12-21	8.77	9.00	8.59	9.00	18300
2001-12-24	8.75	8.94	8.75	8.81	3400
2001-12-26	8.93	8.99	8.80	8.99	3200
2001-12-27	9.10	9.25	8.90	9.15	44600
2001-12-28	8.85	9.33	8.85	9.25	40100
2001-12-31	9.00	10.25	8.95	10.25	15500
2002-01-02	9.99	10.60	9.91	10.60	23200
2002-01-03	10.13	10.65	10.12	10.29	28000
2002-01-04	10.03	10.65	10.03	10.50	8200
2002-01-07	10.25	11.00	10.23	10.95	42100
2002-01-08	11.00	11.27	10.40	11.10	30100
2002-01-09	11.06	11.25	11.00	11.00	18100
2002-01-10	10.95	11.10	10.35	10.80	20500
2002-01-11	10.50	11.10	10.50	11.10	3100
2002-01-14	10.50	11.20	9.58	9.58	10900
2002-01-15	9.66	10.00	9.35	9.95	21400
2002-01-16	9.29	10.20	9.29	10.20	11400
2002-01-17	10.25	10.50	9.95	10.00	9900
2002-01-18	10.00	10.00	9.85	10.00	18500
2002-01-22	10.15	10.82	9.45	10.40	59600
2002-01-24	10.20	10.20	9.90	9.98	23800
2002-01-25	9.98	10.37	9.95	10.10	10400
2002-01-28	10.25	10.40	10.25	10.25	6100
2002-01-29	10.40	10.44	10.25	10.25	56700
2002-01-30	10.25	10.49	10.25	10.35	16800
2002-01-31	10.33	10.35	10.19	10.35	13300
2002-02-01	10.35	10.35	10.26	10.26	24200
2002-02-04	10.26	10.27	10.25	10.25	3700
2002-02-05	10.25	10.35	10.05	10.20	71500
2002-02-06	10.20	10.25	10.20	10.25	12800
2002-02-07	10.25	10.25	10.25	10.25	21500
2002-02-08	10.01	10.35	10.00	10.25	41200
2002-02-11	10.35	10.35	10.15	10.35	13000
2002-02-12	10.05	10.16	10.05	10.16	4900
2002-02-13	10.05	10.19	10.05	10.18	6700
2002-02-14	10.09	10.19	10.05	10.05	14800
2002-02-15	10.14	10.45	10.05	10.10	26100
2002-02-19	10.06	10.08	9.70	9.89	36400
2002-02-20	9.62	9.74	9.50	9.51	34000
2002-02-21	9.77	9.95	9.24	9.32	31600
2002-02-22	9.30	9.75	9.25	9.71	27900
2002-02-25	9.50	9.50	8.95	9.31	37800
2002-02-26	9.18	9.56	9.18	9.55	11600
2002-02-27	9.70	9.86	9.65	9.82	7200
2002-02-28	9.81	10.00	9.81	10.00	15700
2002-03-01	9.90	10.50	9.85	10.30	67900
2002-03-04	10.30	10.55	10.25	10.50	37400
2002-03-05	10.59	10.70	10.55	10.55	28900
2002-03-06	10.56	10.80	10.55	10.80	8400
2002-03-07	10.72	11.45	10.72	10.87	43100
2002-03-08	11.00	11.00	10.70	10.70	16300
2002-03-11	10.75	10.80	10.75	10.77	8300
2002-03-12	10.84	10.99	10.70	10.98	5900
2002-03-13	10.98	11.25	10.75	11.25	36500
2002-03-14	10.86	11.65	10.86	11.65	40200
2002-03-15	11.05	11.35	11.05	11.35	9100
2002-03-18	11.07	11.38	11.07	11.07	2500
2002-03-19	11.18	11.19	10.70	11.05	25300
2002-03-20	11.05	11.05	10.70	10.99	9800
2002-03-21	10.82	11.00	10.70	11.00	34900
2002-03-22	10.90	11.20	10.90	11.03	10800
2002-03-25	11.10	11.80	10.99	11.77	35500
2002-03-26	11.73	12.35	11.70	12.14	41800
2002-03-27	12.20	13.10	12.13	12.72	54800
2002-03-28	12.88	12.88	12.31	12.80	49200
2002-04-01	12.50	13.15	12.31	12.70	128700
2002-04-02	12.85	12.85	12.60	12.65	23700
2002-04-03	12.82	13.00	12.54	12.95	71300
2002-04-04	12.85	12.86	12.30	12.74	57700
2002-04-05	12.80	12.80	12.00	12.70	17500
2002-04-08	12.76	13.38	12.75	13.31	40600
2002-04-09	13.31	13.51	13.14	13.45	52600
2002-04-10	13.40	13.40	13.10	13.30	48300
2002-04-11	13.30	13.50	13.10	13.50	106900
2002-04-12	13.35	13.55	13.34	13.50	57400
2002-04-15	13.49	13.55	13.33	13.55	35400
2002-04-16	13.40	13.55	13.36	13.55	31600
2002-04-17	13.60	13.67	13.15	13.39	64600
2002-04-18	13.30	13.46	13.17	13.30	16800
2002-04-19	13.20	13.35	13.15	13.20	11100
2002-04-22	13.38	13.43	13.35	13.35	1800
2002-04-23	13.19	13.32	13.19	13.23	10600
2002-04-24	13.19	13.65	12.40	13.60	30600
2002-04-25	13.54	13.65	13.00	13.50	26800
2002-04-26	13.50	13.65	13.17	13.50	13900
2002-04-29	13.60	13.60	13.40	13.47	11200
2002-04-30	13.47	13.60	13.40	13.40	18400
2002-05-01	13.60	13.61	13.50	13.56	61800
2002-05-02	13.42	13.64	13.42	13.60	8600
2002-05-03	13.54	13.55	13.40	13.55	15500
2002-05-06	13.60	13.60	13.45	13.60	58000
2002-05-07	13.54	13.60	13.40	13.56	43000
2002-05-08	13.42	13.45	13.25	13.42	7600
2002-05-09	13.20	13.25	13.07	13.07	25200
2002-05-10	13.02	13.13	13.00	13.06	26700
2002-05-13	13.04	13.05	12.38	12.38	48300
2002-05-14	12.35	12.65	11.31	12.65	59400
2002-05-15	12.35	12.75	12.35	12.50	18500
2002-05-16	12.65	13.00	12.39	12.83	34800
2002-05-17	12.75	12.75	12.10	12.52	7400
2002-05-20	12.37	13.00	12.34	13.00	16300
2002-05-21	12.51	12.60	12.22	12.22	35300
2002-05-22	12.01	12.35	11.90	12.25	121700
2002-05-23	12.23	12.23	11.50	11.70	39300
2002-05-24	11.58	11.58	11.19	11.19	8500
2002-05-28	11.17	11.49	10.25	10.36	44200
2002-05-29	10.25	10.25	9.32	9.45	36800
2002-05-30	9.31	9.64	9.14	9.20	43200
2002-05-31	9.65	10.00	9.25	9.81	24200
2002-06-03	9.80	9.89	8.80	9.60	18900
2002-06-04	9.51	9.51	9.35	9.35	8100
2002-06-05	9.26	9.37	9.25	9.30	4000
2002-06-06	9.26	9.75	9.26	9.28	54800
2002-06-07	9.25	9.34	9.24	9.27	22700
2002-06-10	9.25	9.40	8.67	9.29	64800
2002-06-11	9.17	9.45	8.70	9.12	30100
2002-06-12	7.20	8.19	7.10	8.15	121400
2002-06-13	7.55	8.12	7.50	7.61	18000
2002-06-14	7.78	8.05	7.25	7.25	12600
2002-06-17	7.54	7.75	7.35	7.45	20500
2002-06-18	7.46	8.06	7.08	7.59	46700
2002-06-19	7.86	7.86	6.96	7.12	50900
2002-06-20	6.99	7.12	6.95	7.11	20100
2002-06-21	7.11	7.47	6.99	7.45	33000
2002-06-24	7.60	8.73	7.60	8.09	80300
2002-06-25	8.09	9.00	8.09	8.33	62600
2002-06-26	8.33	8.40	8.01	8.25	52300
2002-06-27	8.22	8.50	8.03	8.50	68100
2002-06-28	8.19	8.89	7.57	8.64	532800
2002-07-01	8.51	8.51	7.80	8.16	78900
2002-07-02	8.02	8.23	7.78	8.10	56400
2002-07-03	8.10	8.17	7.82	8.00	9900
2002-07-05	8.00	8.00	7.91	8.00	6200
2002-07-08	8.17	8.69	8.08	8.08	19600
2002-07-09	8.08	8.10	7.96	7.99	27400
2002-07-10	7.96	8.45	7.84	7.84	7900
2002-07-11	8.00	8.16	7.90	7.99	29800
2002-07-12	7.89	8.00	7.72	7.73	3500
2002-07-15	7.71	7.94	7.55	7.94	8200
2002-07-16	8.08	8.08	7.38	7.80	21600
2002-07-17	7.80	7.97	7.70	7.82	6900
2002-07-18	7.36	8.05	7.23	7.27	11600
2002-07-19	7.20	8.00	7.13	7.20	11400
2002-07-22	7.27	8.00	7.27	7.79	16500
2002-07-23	7.85	7.99	7.36	7.36	11800
2002-07-24	7.58	8.05	7.36	7.95	23300
2002-07-25	8.09	8.26	7.85	7.91	21200
2002-07-26	7.94	8.17	7.75	7.94	28700
2002-07-29	8.00	9.08	7.87	8.82	58100
2002-07-30	8.80	8.80	8.36	8.48	31800
2002-07-31	8.39	8.66	7.49	7.49	21000
2002-08-01	7.39	8.55	7.39	7.99	39000
2002-08-02	8.08	8.91	7.89	8.91	46100
2002-08-05	8.79	8.97	8.45	8.73	13700
2002-08-06	8.23	8.85	8.23	8.79	11600
2002-08-07	8.89	8.90	8.53	8.89	6700
2002-08-08	8.51	9.00	8.51	8.90	10200
2002-08-09	8.63	8.99	8.53	8.58	2900
2002-08-12	8.51	8.66	8.47	8.57	1400
2002-08-13	8.47	8.47	8.08	8.10	5200
2002-08-14	8.33	8.34	7.97	8.00	9900
2002-08-15	8.46	8.46	7.95	8.11	5300
2002-08-16	8.07	8.64	8.07	8.37	6900
2002-08-19	8.59	8.69	8.30	8.63	25200
2002-08-20	8.63	8.64	7.47	7.84	67300
2002-08-21	8.04	8.08	7.76	7.86	6500
2002-08-22	7.94	8.30	7.81	8.16	11800
2002-08-23	8.17	8.24	7.49	7.49	5700
2002-08-26	7.43	8.08	7.43	8.05	9800
2002-08-27	7.96	8.27	7.53	7.53	17500
2002-08-28	7.50	8.01	6.57	6.57	30000
2002-08-29	6.79	7.06	6.08	6.09	78600
2002-08-30	6.30	6.60	5.96	6.26	16300
2002-09-03	5.91	5.91	4.90	5.04	17900
2002-09-04	5.15	5.75	5.00	5.75	123900
2002-09-05	5.59	5.78	5.05	5.59	29900
2002-09-06	5.72	6.17	5.46	6.00	26500
2002-09-09	6.00	6.01	5.32	5.46	19400
2002-09-10	5.98	5.98	5.54	5.86	15600
2002-09-11	5.99	5.99	5.72	5.93	32900
2002-09-12	5.85	6.00	5.85	5.96	28700
2002-09-13	5.95	5.97	5.75	5.96	8200
2002-09-16	5.88	6.06	5.75	5.87	15400
2002-09-17	6.00	6.08	5.75	5.77	9800
2002-09-18	5.76	6.03	5.75	5.81	18700
2002-09-19	5.81	6.00	5.43	5.49	46600
2002-09-20	5.84	5.86	5.44	5.50	76200
2002-09-23	5.50	5.50	5.45	5.45	2200
2002-09-24	5.44	5.54	5.44	5.50	5100
2002-09-25	5.48	5.50	5.44	5.50	9700
2002-09-26	5.50	5.50	5.47	5.48	9200
2002-09-27	5.49	5.60	5.43	5.50	58400
2002-09-30	5.55	5.55	5.21	5.26	40800
2002-10-01	5.30	5.33	5.14	5.21	121000
2002-10-02	5.34	5.38	5.16	5.31	8800
2002-10-03	5.15	5.26	5.01	5.08	19400
2002-10-04	5.34	5.35	5.08	5.08	17600
2002-10-07	5.24	5.24	5.08	5.08	5000
2002-10-08	5.10	5.20	5.04	5.05	54500
2002-10-09	5.10	5.10	5.00	5.00	170200
2002-10-10	5.01	5.03	4.96	5.01	10200
2002-10-11	5.02	5.03	4.99	5.03	20700
2002-10-14	5.08	5.15	4.96	4.96	3700
2002-10-15	5.01	5.13	5.00	5.13	41700
2002-10-16	5.08	5.08	4.96	5.00	25500
2002-10-17	5.08	5.19	5.08	5.10	2500
2002-10-18	5.09	5.31	5.00	5.01	18400
2002-10-21	4.99	4.99	4.96	4.96	1200
2002-10-22	4.92	4.96	4.92	4.96	11400
2002-10-23	4.99	5.04	4.95	5.00	6000
2002-10-24	5.19	5.19	4.99	5.00	8700
2002-10-25	5.15	5.17	4.91	5.02	9300
2002-10-28	5.09	5.09	4.91	4.93	64200
2002-10-29	4.91	5.08	4.90	4.90	110800
2002-10-30	5.10	5.10	4.89	5.04	53200
2002-10-31	5.09	5.09	4.86	4.86	12600
2002-11-01	4.86	5.05	4.86	5.01	12400
2002-11-04	5.04	5.04	4.93	5.01	5200
2002-11-05	5.00	5.04	4.97	5.03	12200
2002-11-06	5.00	5.15	4.97	5.00	47900
2002-11-07	5.00	5.00	4.90	5.00	13700
2002-11-08	4.90	5.09	4.90	4.93	6600
2002-11-11	5.07	5.07	4.49	4.49	4600
2002-11-12	4.42	4.42	4.14	4.38	19800
2002-11-13	4.89	4.90	4.25	4.28	8300
2002-11-14	4.66	4.91	4.30	4.80	8500
2002-11-15	4.79	4.91	4.30	4.36	11600
2002-11-18	4.37	4.88	4.24	4.30	9100
2002-11-19	4.30	4.60	4.30	4.50	26000
2002-11-20	4.40	5.00	4.29	5.00	10400
2002-11-21	4.98	4.99	4.49	4.51	5900
2002-11-22	4.96	4.97	4.52	4.52	56100
2002-11-25	4.81	5.00	4.53	4.88	56800
2002-11-26	4.87	4.87	4.39	4.60	44000
2002-11-27	4.49	4.75	4.45	4.70	227100
2002-11-29	4.50	4.70	4.41	4.70	24300
2002-12-02	4.69	4.75	4.42	4.64	129500
2002-12-03	4.63	4.63	4.41	4.44	40600
2002-12-04	4.75	4.75	4.40	4.42	5400
2002-12-05	4.38	4.42	4.20	4.25	13300
2002-12-06	4.23	4.48	4.23	4.26	1000
2002-12-09	4.26	4.55	4.16	4.25	14800
2002-12-10	4.26	4.42	4.04	4.15	187100
2002-12-11	4.17	4.17	3.98	4.15	9500
2002-12-12	4.05	4.12	3.79	4.00	491000
2002-12-13	3.97	3.97	3.30	3.30	54100
2002-12-16	3.37	3.85	3.35	3.55	34700
2002-12-17	3.53	3.72	3.53	3.72	8700
2002-12-18	3.72	3.76	3.43	3.53	59800
2002-12-19	3.67	3.67	3.36	3.49	7600
2002-12-20	3.79	4.14	3.40	3.73	177400
2002-12-23	3.61	3.73	3.44	3.52	30600
2002-12-24	3.60	3.60	3.50	3.50	169100
2002-12-26	3.51	3.59	3.50	3.50	11300
2002-12-27	3.49	3.74	3.49	3.73	6300
2002-12-30	3.56	3.74	3.56	3.66	9200
2002-12-31	3.55	3.94	3.50	3.82	30900
2003-01-02	3.68	3.85	3.62	3.85	17900
2003-01-03	3.87	3.90	3.70	3.75	27700
2003-01-06	3.82	3.82	3.68	3.78	8100
2003-01-07	3.68	3.68	3.50	3.57	13800
2003-01-08	3.62	3.70	3.50	3.50	13200
2003-01-09	3.59	3.65	3.50	3.51	26200
2003-01-10	3.50	3.65	3.49	3.53	25300
2003-01-13	3.51	3.73	3.51	3.60	18800
2003-01-14	3.58	3.60	3.54	3.55	32300
2003-01-15	3.58	3.58	3.45	3.52	17300
2003-01-16	3.51	3.60	3.50	3.55	14200
2003-01-17	3.60	3.60	3.49	3.55	10900
2003-01-21	3.50	3.55	3.48	3.50	5800
2003-01-22	3.51	3.51	3.24	3.24	12700
2003-01-23	3.30	3.30	3.00	3.11	48400
2003-01-24	3.13	3.13	2.75	2.75	33900
2003-01-27	2.73	2.95	2.57	2.83	24100
2003-01-28	3.00	3.00	2.51	2.77	24000
2003-01-29	3.50	3.50	2.61	2.81	32500
2003-01-30	2.82	3.03	2.50	2.57	50200
2003-01-31	2.56	2.61	2.49	2.50	48700
2003-02-03	2.48	2.59	2.48	2.58	7300
2003-02-04	2.56	2.56	2.48	2.55	17600
2003-02-05	2.59	2.73	2.51	2.68	48700
2003-02-06	2.73	2.73	2.53	2.59	47700
2003-02-07	2.57	2.64	2.50	2.54	32800
2003-02-10	2.53	2.69	2.46	2.63	19300
2003-02-11	2.65	2.66	2.50	2.60	45400
2003-02-12	2.60	2.60	2.48	2.50	27500
2003-02-13	2.46	2.47	2.25	2.31	75500
2003-02-14	2.37	2.46	2.29	2.40	63500
2003-02-18	2.60	2.60	2.39	2.54	69200
2003-02-19	2.44	2.44	2.30	2.32	4600
2003-02-20	2.44	2.45	2.28	2.29	15000
2003-02-21	2.27	2.31	2.00	2.30	133100
2003-02-24	2.46	2.47	2.20	2.20	11300
2003-02-25	2.29	2.35	2.00	2.35	12300
2003-02-26	2.18	2.18	2.00	2.07	37500
2003-02-27	2.09	2.09	1.83	1.93	829100
2003-02-28	1.99	2.00	1.40	1.75	288200
2003-03-03	1.75	1.75	1.50	1.73	14800
2003-03-04	1.73	1.89	1.51	1.64	46700
2003-03-05	1.69	1.69	1.54	1.60	8900
2003-03-06	1.56	1.64	1.56	1.64	35800
2003-03-07	1.55	1.64	1.55	1.60	54400
2003-03-10	1.61	1.61	1.49	1.55	43800
2003-03-11	1.54	1.60	1.50	1.51	25400
2003-03-12	1.50	1.60	1.50	1.60	42600
2003-03-13	1.60	1.70	1.55	1.55	65400
2003-03-14	1.72	1.80	1.56	1.65	22100
2003-03-17	1.65	2.00	1.65	2.00	29400
2003-03-18	1.85	2.00	1.85	2.00	26800
2003-03-19	1.99	2.00	1.85	2.00	10100
2003-03-20	1.81	2.00	1.80	1.99	8300
2003-03-21	2.00	2.01	1.84	2.00	24800
2003-03-24	2.00	2.00	1.86	1.87	12300
2003-03-25	1.70	1.91	1.70	1.91	7500
2003-03-26	1.80	1.83	1.80	1.82	7500
2003-03-27	1.80	1.80	1.75	1.78	12800
2003-03-28	1.76	1.76	1.60	1.60	32500
2003-03-31	1.61	1.76	1.60	1.61	35700
2003-04-01	1.63	1.67	1.55	1.63	38600
2003-04-02	1.64	1.95	1.64	1.78	19700
2003-04-03	1.95	1.95	1.76	1.81	11100
2003-04-04	1.92	1.92	1.75	1.80	12600
2003-04-07	1.89	1.92	1.80	1.92	19400
2003-04-08	1.81	1.81	1.80	1.81	3800
2003-04-09	1.98	1.99	1.81	1.94	14300
2003-04-10	1.98	1.98	1.70	1.76	29300
2003-04-11	2.00	2.00	1.65	1.70	28100
2003-04-14	1.75	1.75	1.65	1.72	117100
2003-04-15	1.65	1.89	1.60	1.60	57800
2003-04-16	1.72	1.75	1.56	1.68	25100
2003-04-17	1.99	2.00	1.60	1.70	17600
2003-04-21	1.60	1.60	1.30	1.58	41800
2003-04-22	1.52	1.60	1.47	1.53	34200
2003-04-23	1.52	1.52	1.46	1.52	20200
2003-04-24	1.51	1.51	1.30	1.41	71500
2003-04-25	1.40	1.58	1.32	1.36	32600
2003-04-28	1.33	1.50	1.33	1.42	39400
2003-04-29	1.58	1.58	1.41	1.48	19100
2003-04-30	1.50	1.57	1.50	1.54	18900
2003-05-01	1.57	1.70	1.54	1.70	33000
2003-05-02	1.72	2.00	1.72	1.94	58900
2003-05-05	2.00	2.00	1.80	1.84	75500
2003-05-06	1.84	1.92	1.82	1.91	22400
2003-05-07	1.90	1.90	1.73	1.73	30200
2003-05-08	1.73	1.73	1.50	1.65	37600
2003-05-09	1.61	1.80	1.61	1.69	25500
2003-05-12	1.81	1.94	1.61	1.94	62400
2003-05-13	1.97	1.97	1.66	1.85	39300
2003-05-14	1.90	1.90	1.64	1.76	36700
2003-05-15	1.87	1.88	1.67	1.71	11500
2003-05-16	1.66	1.77	1.50	1.55	78300
2003-05-19	1.64	1.75	1.55	1.60	24700
2003-05-20	1.64	1.80	1.41	1.60	25400
2003-05-21	1.65	1.65	1.50	1.53	20800
2003-05-22	1.52	1.61	1.51	1.59	14900
2003-05-23	1.58	1.58	1.50	1.57	19400
2003-05-27	1.62	1.65	1.56	1.65	32300
2003-05-28	1.70	2.09	1.69	1.97	151400
2003-05-29	1.91	2.72	1.87	2.10	130900
2003-05-30	2.20	2.22	1.91	2.05	29400
2003-06-02	2.20	2.25	2.02	2.20	32600
2003-06-03	2.03	2.24	2.03	2.17	20300
2003-06-04	2.23	2.49	2.11	2.49	23300
2003-06-05	2.28	2.55	2.28	2.46	32700
2003-06-06	2.50	2.50	2.28	2.28	21000
2003-06-09	2.28	2.34	2.02	2.05	26700
2003-06-10	2.15	2.44	2.10	2.30	13100
2003-06-11	2.42	2.42	2.25	2.41	15500
2003-06-12	2.48	2.48	2.25	2.28	30400
2003-06-13	2.25	2.37	2.06	2.24	154200
2003-06-16	2.45	2.56	2.29	2.52	31600
2003-06-17	2.54	2.57	2.35	2.50	31300
2003-06-18	2.53	2.55	2.35	2.54	58900
2003-06-19	2.40	2.55	2.37	2.43	47500
2003-06-20	2.51	2.60	2.45	2.50	29400
2003-06-23	2.51	2.52	2.37	2.38	50900
2003-06-24	2.38	2.53	2.34	2.41	28900
2003-06-25	2.35	2.69	2.32	2.58	29100
2003-06-26	2.59	2.59	2.24	2.36	34000
2003-06-27	2.36	2.61	2.36	2.51	105200
2003-06-30	2.52	2.61	2.31	2.41	288300
2003-07-01	2.55	2.56	2.33	2.51	39800
2003-07-02	2.46	2.56	2.44	2.55	48500
2003-07-03	2.49	2.65	2.49	2.60	45400
2003-07-07	2.62	2.80	2.58	2.75	30600
2003-07-08	2.79	3.58	2.79	3.30	134400
2003-07-09	3.38	3.58	3.33	3.48	246700
2003-07-10	3.50	3.50	3.25	3.30	31000
2003-07-11	3.37	3.37	3.24	3.30	45500
2003-07-14	3.20	3.33	3.15	3.26	91800
2003-07-15	3.25	3.28	3.15	3.21	45100
2003-07-16	3.17	3.17	2.85	3.00	252700
2003-07-17	2.90	3.04	2.90	2.93	9200
2003-07-18	2.94	2.94	2.80	2.82	84400
2003-07-21	2.83	2.98	2.75	2.90	5000
2003-07-22	3.25	3.46	3.00	3.44	40900
2003-07-23	3.47	3.47	3.10	3.32	106000
2003-07-24	3.05	3.36	3.05	3.36	6600
2003-07-25	3.35	3.64	3.26	3.63	18400
2003-07-28	3.63	3.87	3.50	3.75	54500
2003-07-29	3.87	3.87	3.50	3.69	13700
2003-07-30	3.60	3.80	3.25	3.27	56900
2003-07-31	3.59	3.70	3.41	3.47	12000
2003-08-01	3.69	3.79	3.65	3.65	30700
2003-08-04	3.54	3.85	3.54	3.76	17400
2003-08-05	3.80	3.95	3.72	3.86	20400
2003-08-06	3.90	3.95	3.70	3.85	36200
2003-08-07	3.85	3.90	3.75	3.75	221600
2003-08-08	3.78	3.78	3.52	3.59	58800
2003-08-11	3.76	3.79	3.50	3.50	60600
2003-08-12	3.50	3.59	3.45	3.50	124300
2003-08-13	3.57	3.90	3.40	3.40	23300
2003-08-14	3.39	3.70	3.39	3.68	7000
2003-08-15	3.71	3.79	3.55	3.79	7200
2003-08-18	3.71	3.75	3.70	3.72	8200
2003-08-19	3.68	3.80	3.60	3.80	43200
2003-08-20	3.83	3.85	3.83	3.84	35400
2003-08-21	3.70	4.08	3.70	3.93	75000
2003-08-22	3.90	3.96	3.85	3.90	22200
2003-08-25	3.90	4.10	3.90	4.09	9200
2003-08-26	4.10	4.10	4.05	4.05	21200
2003-08-27	4.10	4.22	4.00	4.10	39500
2003-08-28	4.12	4.15	4.00	4.10	20200
2003-08-29	3.99	4.20	3.99	4.19	12600
2003-09-02	4.23	4.77	4.23	4.60	34700
2003-09-03	4.70	4.75	4.45	4.55	34500
2003-09-04	4.42	4.48	4.40	4.45	4000
2003-09-05	4.38	4.42	4.00	4.16	44400
2003-09-08	4.05	4.24	4.05	4.22	15900
2003-09-09	4.23	4.36	3.80	4.00	134300
2003-09-10	3.88	4.23	3.80	4.00	71700
2003-09-11	4.22	4.23	4.01	4.17	5000
2003-09-12	4.17	4.17	4.10	4.14	9900
2003-09-15	4.06	4.30	4.06	4.25	25600
2003-09-16	4.30	4.44	4.16	4.38	74100
2003-09-17	4.44	4.44	4.22	4.29	11300
2003-09-18	4.36	4.36	4.29	4.32	8100
2003-09-19	4.54	4.60	4.25	4.50	120100
2003-09-22	4.58	4.60	4.39	4.53	45900
2003-09-23	4.53	4.65	4.53	4.60	37600
2003-09-24	4.48	4.80	4.48	4.80	75200
2003-09-25	4.80	4.84	4.63	4.80	30600
2003-09-26	4.75	4.78	4.65	4.75	37600
2003-09-29	4.80	4.80	4.58	4.74	21800
2003-09-30	4.69	4.73	4.61	4.72	15800
2003-10-01	4.62	4.79	4.62	4.69	6200
2003-10-02	4.68	4.68	4.58	4.58	9500
2003-10-03	4.58	4.64	4.58	4.59	5000
2003-10-06	4.64	4.80	4.64	4.79	8500
2003-10-07	4.79	4.79	4.60	4.66	2200
2003-10-08	4.76	4.80	4.60	4.80	3200
2003-10-09	4.80	4.80	4.74	4.80	17300
2003-10-10	4.72	4.80	4.72	4.80	4300
2003-10-13	4.73	4.97	4.73	4.96	77500
2003-10-14	4.82	5.00	4.82	5.00	71400
2003-10-15	4.95	5.25	4.95	5.25	53600
2003-10-16	5.24	5.24	5.14	5.20	17900
2003-10-17	5.11	5.24	5.00	5.15	35500
2003-10-20	5.24	5.30	5.01	5.25	14200
2003-10-21	5.20	5.94	5.19	5.68	117900
2003-10-22	5.70	5.87	5.61	5.63	28800
2003-10-23	5.60	5.65	5.48	5.51	51500
2003-10-24	5.59	5.60	5.43	5.46	67400
2003-10-27	5.50	5.75	5.40	5.40	45400
2003-10-28	5.37	5.43	5.16	5.25	42500
2003-10-29	5.30	5.30	5.10	5.10	40200
2003-10-30	5.09	5.20	4.85	4.98	97400
2003-10-31	4.85	5.56	4.85	5.40	55600
2003-11-03	5.57	6.93	5.46	6.20	340500
2003-11-04	6.42	6.50	5.97	6.02	67600
2003-11-05	6.11	6.50	6.00	6.02	50400
2003-11-06	6.01	6.22	6.00	6.15	71200
2003-11-07	6.20	6.45	6.03	6.29	64300
2003-11-10	6.33	6.45	6.18	6.21	64200
2003-11-11	6.40	6.40	5.92	6.00	47300
2003-11-12	6.09	6.16	5.97	6.01	77200
2003-11-13	6.01	6.06	5.97	6.01	27300
2003-11-14	6.02	6.19	6.00	6.00	63300
2003-11-17	6.00	6.60	5.89	5.97	167800
2003-11-18	6.10	6.26	6.10	6.13	67100
2003-11-19	6.01	6.20	6.01	6.15	36300
2003-11-20	6.17	6.25	6.06	6.23	46000
2003-11-21	6.19	6.30	6.10	6.20	55100
2003-11-24	6.30	6.30	5.97	6.00	37900
2003-11-25	6.18	6.50	6.10	6.18	82800
2003-11-26	6.20	6.24	6.15	6.16	41000
2003-11-28	6.15	6.19	6.06	6.16	40900
2003-12-01	6.17	6.30	6.05	6.18	182400
2003-12-02	6.27	6.50	6.17	6.23	216100
2003-12-03	6.21	6.50	6.21	6.24	35900
2003-12-04	6.20	6.50	6.20	6.50	56000
2003-12-05	6.44	6.60	6.29	6.45	287800
2003-12-08	6.25	6.50	6.25	6.35	100800
2003-12-09	6.40	6.58	6.40	6.45	255200
2003-12-10	6.31	6.60	6.31	6.52	60000
2003-12-11	6.48	6.75	6.42	6.62	47900
2003-12-12	6.66	7.30	6.60	7.21	113200
2003-12-15	7.30	7.80	7.09	7.50	136800
2003-12-16	7.51	7.63	7.35	7.46	42300
2003-12-17	7.30	7.50	7.30	7.47	16400
2003-12-18	7.40	7.54	7.40	7.49	26600
2003-12-19	7.50	7.65	7.49	7.65	42000
2003-12-22	7.53	7.60	7.30	7.40	97700
2003-12-23	7.41	7.42	7.09	7.30	56400
2003-12-24	7.30	7.34	7.30	7.30	15500
2003-12-26	7.26	7.35	7.26	7.30	12400
2003-12-29	7.20	7.48	7.20	7.48	131600
2003-12-30	7.49	8.50	7.49	7.98	85800
2003-12-31	8.18	8.65	8.10	8.64	59900
2004-01-02	8.30	8.67	7.65	8.00	252300
2004-01-05	8.48	9.36	8.15	8.81	337700
2004-01-06	8.71	9.27	8.71	9.24	134800
2004-01-07	9.10	9.29	9.05	9.07	51600
2004-01-08	9.05	9.69	9.05	9.57	126500
2004-01-09	9.99	11.19	9.50	10.99	332600
2004-01-12	11.60	11.70	9.85	9.97	440700
2004-01-13	10.24	10.80	9.85	10.06	227200
2004-01-14	10.31	10.50	10.22	10.36	137300
2004-01-15	10.40	10.95	10.30	10.80	130100
2004-01-16	10.74	11.39	10.74	11.33	224100
2004-01-20	11.60	11.72	10.74	10.96	201500
2004-01-21	10.72	10.96	9.22	9.75	241100
2004-01-22	9.55	9.85	9.55	9.85	49300
2004-01-23	9.87	10.60	9.50	10.16	118000
2004-01-26	10.16	10.65	9.80	10.22	263800
2004-01-27	10.43	10.43	10.00	10.12	79500
2004-01-28	10.10	10.50	9.93	10.37	76200
2004-01-29	10.54	10.54	10.01	10.15	63300
2004-01-30	10.30	10.42	9.55	9.77	60100
2004-02-02	10.20	10.49	9.49	9.60	137400
2004-02-03	10.00	10.00	9.49	9.79	44200
2004-02-04	9.65	10.01	9.65	9.90	46600
2004-02-05	9.85	10.10	9.84	10.00	30600
2004-02-06	9.75	10.28	9.75	10.09	59100
2004-02-09	10.18	10.30	9.76	10.13	206700
2004-02-10	10.35	10.35	9.93	10.10	77700
2004-02-11	10.30	10.30	10.06	10.17	21800
2004-02-12	9.95	10.15	9.82	9.83	53300
2004-02-13	9.57	11.01	9.55	10.65	153300
2004-02-17	10.97	11.08	10.60	10.75	121000
2004-02-18	10.80	10.80	10.27	10.36	36200
2004-02-19	10.75	10.80	9.96	10.16	80200
2004-02-20	10.00	10.45	9.78	9.87	25600
2004-02-23	10.49	10.62	9.88	10.03	66200
2004-02-24	10.00	10.15	9.72	9.96	15700
2004-02-25	9.71	9.91	9.50	9.54	29700
2004-02-26	9.43	9.85	9.43	9.70	49800
2004-02-27	9.87	10.25	9.79	10.22	30400
2004-03-01	9.88	10.21	9.45	9.94	83000
2004-03-02	9.98	10.21	9.75	10.20	41700
2004-03-03	10.41	10.45	10.12	10.31	25800
2004-03-04	10.28	10.30	10.01	10.15	35400
2004-03-05	10.10	10.10	9.90	9.95	42700
2004-03-08	10.40	10.42	10.00	10.05	60000
2004-03-09	10.08	10.34	10.08	10.25	39000
2004-03-10	10.24	10.32	10.17	10.32	32200
2004-03-11	10.15	10.40	10.00	10.10	76200
2004-03-12	10.00	10.22	10.00	10.20	13700
2004-03-15	9.72	10.08	9.33	9.60	67100
2004-03-16	9.41	9.95	9.35	9.70	11400
2004-03-17	9.50	9.57	9.00	9.40	69800
2004-03-18	9.40	10.10	9.40	9.85	24000
2004-03-19	9.56	9.83	9.35	9.52	7300
2004-03-22	9.25	9.25	7.70	8.15	124300
2004-03-23	8.21	8.21	7.62	7.65	109500
2004-03-24	7.61	7.77	7.31	7.40	76000
2004-03-25	7.60	7.69	6.63	6.74	136400
2004-03-26	6.56	6.93	6.35	6.93	250200
2004-03-29	6.80	7.47	6.36	7.31	309900
2004-03-30	7.11	8.35	7.11	8.13	142700
2004-03-31	8.17	8.17	7.50	7.66	38200
2004-04-01	8.08	8.17	7.51	7.62	54500
2004-04-02	8.15	8.20	6.84	7.42	135900
2004-04-05	7.35	7.77	6.76	7.06	136900
2004-04-06	7.44	7.56	6.89	7.36	88800
2004-04-07	7.87	7.88	7.25	7.77	51800
2004-04-08	7.98	7.98	7.28	7.38	31100
2004-04-12	7.74	7.74	7.01	7.49	75300
2004-04-13	7.31	7.53	7.28	7.28	26200
2004-04-14	7.55	7.69	7.10	7.40	28600
2004-04-15	7.64	7.64	7.14	7.37	35900
2004-04-16	7.46	7.80	7.46	7.61	66400
2004-04-19	7.78	8.00	7.75	7.99	43200
2004-04-20	8.00	8.19	7.92	7.99	41100
2004-04-21	8.21	8.21	7.78	7.85	30200
2004-04-22	8.00	8.06	7.54	8.05	32900
2004-04-23	8.24	8.62	7.92	8.08	28400
2004-04-26	7.85	8.46	7.42	7.96	71800
2004-04-27	8.26	8.31	6.83	7.22	390600
2004-04-28	7.51	7.59	6.70	6.86	82700
2004-04-29	7.11	7.14	6.50	6.72	236500
2004-04-30	7.08	7.08	6.03	6.25	264100
2004-05-03	5.98	6.35	5.50	5.71	252900
2004-05-04	6.18	6.18	5.52	5.74	133400
2004-05-05	6.15	6.15	5.45	5.60	240200
2004-05-06	5.51	5.75	5.20	5.48	92900
2004-05-07	5.61	5.71	5.30	5.50	102300
2004-05-10	5.50	5.59	4.87	5.52	139600
2004-05-11	5.34	5.76	5.08	5.51	60900
2004-05-12	5.93	5.93	5.36	5.57	56400
2004-05-13	5.70	5.70	5.50	5.50	17300
2004-05-14	5.53	5.87	5.47	5.51	59600
2004-05-17	5.62	5.80	5.12	5.51	34600
2004-05-18	5.75	5.80	5.40	5.56	47400
2004-05-19	5.74	5.75	5.50	5.54	704100
2004-05-20	5.46	5.53	5.36	5.41	54400
2004-05-21	5.50	5.57	5.28	5.48	115000
2004-05-24	5.61	5.65	5.28	5.42	70400
2004-05-25	5.40	5.50	5.28	5.39	70700
2004-05-26	5.30	5.42	5.28	5.33	19500
2004-05-27	5.53	5.53	5.35	5.40	50700
2004-05-28	5.50	5.50	5.29	5.29	40500
2004-06-01	5.09	5.39	5.00	5.27	69800
2004-06-02	5.35	5.43	5.23	5.29	47500
2004-06-03	5.39	5.39	4.91	5.13	69600
2004-06-04	5.43	5.45	5.17	5.35	47000
2004-06-07	5.15	5.45	5.15	5.30	96400
2004-06-08	5.42	5.42	4.96	5.08	134100
2004-06-09	5.09	5.30	5.09	5.25	52000
2004-06-10	5.32	5.33	5.25	5.28	19200
2004-06-14	5.22	5.30	5.21	5.27	26700
2004-06-15	5.40	5.75	5.37	5.55	220100
2004-06-16	5.40	5.60	5.40	5.50	95900
2004-06-17	5.60	5.70	5.47	5.57	60200
2004-06-18	5.75	6.90	5.66	6.76	488700
2004-06-21	7.00	7.00	6.56	6.56	181900
2004-06-22	6.88	6.88	6.54	6.63	97500
2004-06-23	6.93	6.93	5.92	6.25	134200
2004-06-24	6.43	6.57	6.32	6.50	42500
2004-06-25	6.69	6.80	6.50	6.75	53000
2004-06-28	6.63	6.86	6.62	6.75	44400
2004-06-29	6.70	6.84	6.70	6.80	45400
2004-06-30	6.88	7.19	6.88	7.07	66500
2004-07-01	7.17	7.40	7.00	7.01	30900
2004-07-02	7.01	7.05	6.92	7.04	46200
2004-07-06	6.87	7.12	6.85	7.07	87300
2004-07-07	6.96	7.46	6.96	7.41	49600
2004-07-08	7.77	7.78	7.15	7.35	55500
2004-07-09	7.85	7.85	7.23	7.41	22200
2004-07-12	7.41	7.48	6.95	6.95	43000
2004-07-13	6.94	7.40	6.69	7.39	32400
2004-07-14	7.19	7.34	7.10	7.30	40200
2004-07-15	7.09	7.14	6.75	7.09	31000
2004-07-16	6.82	7.21	6.82	7.15	23100
2004-07-19	6.92	7.18	6.83	6.95	32800
2004-07-20	6.80	7.00	6.75	6.96	19600
2004-07-21	6.74	7.15	6.74	7.13	21900
2004-07-22	7.14	7.37	7.01	7.17	57400
2004-07-23	7.10	7.15	6.99	7.01	38600
2004-07-26	7.00	7.02	6.75	6.79	59600
2004-07-27	7.35	8.50	7.04	7.81	404000
2004-07-28	8.00	8.00	7.36	7.62	63700
2004-07-29	7.28	7.65	7.28	7.56	70800
2004-07-30	7.37	7.74	7.37	7.62	108600
2004-08-02	7.17	7.60	7.17	7.47	119000
2004-08-03	7.47	7.75	7.41	7.74	225700
2004-08-04	7.79	8.29	7.66	7.67	196600
2004-08-05	7.73	8.26	7.59	8.14	38600
2004-08-06	7.87	8.06	7.73	7.73	15200
2004-08-09	7.99	8.09	7.84	7.99	115900
2004-08-10	8.18	8.19	7.73	7.84	36200
2004-08-11	7.84	8.06	7.84	7.90	54300
2004-08-12	8.10	8.10	7.99	8.00	42500
2004-08-13	8.02	8.03	7.70	8.01	41600
2004-08-16	7.85	8.00	7.75	7.84	24300
2004-08-17	7.63	8.46	7.63	8.15	69100
2004-08-18	8.00	8.22	7.97	8.10	68200
2004-08-19	8.08	8.19	7.93	7.95	88300
2004-08-20	8.10	8.15	7.60	8.00	91200
2004-08-23	8.03	8.12	7.98	7.98	82100
2004-08-24	7.91	8.09	7.60	8.06	36900
2004-08-25	7.91	8.06	7.87	8.02	22500
2004-08-26	8.05	8.12	7.76	8.05	65600
2004-08-27	8.09	8.18	8.05	8.17	32700
2004-08-30	8.02	9.25	8.02	9.10	115500
2004-08-31	9.23	9.24	8.30	8.75	62200
2004-09-01	8.53	9.15	8.53	9.00	119500
2004-09-02	8.96	9.20	8.63	9.16	70200
2004-09-03	9.22	9.22	8.87	9.04	23200
2004-09-07	9.18	9.66	8.95	9.61	50600
2004-09-08	9.26	9.51	9.10	9.51	79300
2004-09-09	9.65	9.65	8.67	9.10	35300
2004-09-10	9.06	9.20	8.92	8.99	24100
2004-09-13	8.85	9.64	8.85	9.25	57000
2004-09-14	9.01	9.33	9.01	9.24	36400
2004-09-15	9.20	9.36	9.02	9.09	32900
2004-09-16	9.40	9.64	9.23	9.37	143300
2004-09-17	9.29	9.79	9.05	9.79	78800
2004-09-20	9.81	9.81	9.26	9.40	41700
2004-09-21	9.60	9.60	9.20	9.30	43800
2004-09-22	9.10	9.25	9.10	9.25	25000
2004-09-23	9.49	9.49	9.08	9.15	28500
2004-09-24	9.25	9.30	8.60	9.09	52800
2004-09-27	8.84	9.07	8.76	8.96	52700
2004-09-28	9.13	9.13	8.83	9.05	42400
2004-09-29	8.94	9.14	8.85	8.98	60200
2004-09-30	9.00	9.20	8.71	9.06	47900
2004-10-01	9.02	9.23	8.88	9.14	21900
2004-10-04	9.15	9.38	8.91	9.00	31700
2004-10-05	9.20	9.35	8.95	9.30	20100
2004-10-06	9.21	9.22	8.99	9.11	8100
2004-10-07	9.10	9.23	8.74	9.01	40400
2004-10-08	8.80	8.94	8.21	8.35	107900
2004-10-11	8.19	8.59	8.19	8.53	68800
2004-10-12	8.34	9.05	7.90	9.02	77100
2004-10-13	9.05	9.22	8.52	8.69	53900
2004-10-14	8.55	8.62	8.39	8.39	25700
2004-10-15	8.25	8.47	8.21	8.36	44700
2004-10-18	8.50	8.50	8.04	8.18	67900
2004-10-19	8.30	8.30	7.73	8.12	45200
2004-10-20	7.91	8.24	7.91	8.14	27000
2004-10-21	8.26	8.45	8.14	8.16	38100
2004-10-22	8.18	8.30	8.00	8.19	12900
2004-10-25	8.36	8.40	8.10	8.29	24000
2004-10-26	8.52	8.54	8.05	8.11	99100
2004-10-27	8.10	8.23	8.07	8.15	64300
2004-10-28	8.11	8.17	8.10	8.17	51200
2004-10-29	8.10	8.21	7.96	8.15	56300
2004-11-01	8.00	8.01	7.60	7.83	106400
2004-11-02	7.68	7.82	7.65	7.68	76200
2004-11-03	8.00	8.00	7.59	7.75	29900
2004-11-04	7.59	7.87	7.59	7.70	49600
2004-11-05	7.52	7.80	7.40	7.42	48600
2004-11-08	7.31	7.70	7.29	7.67	67700
2004-11-09	7.67	8.01	7.67	8.00	86000
2004-11-10	8.03	8.15	7.97	8.13	51600
2004-11-11	7.96	8.15	7.61	7.73	56300
2004-11-12	7.54	7.90	7.20	7.29	72300
2004-11-15	7.30	7.35	6.80	7.10	147300
2004-11-16	6.91	7.20	6.90	7.20	62100
2004-11-17	6.97	7.30	6.97	7.30	268400
2004-11-18	7.30	7.62	7.30	7.60	157500
2004-11-19	7.65	7.80	7.45	7.79	108100
2004-11-22	7.80	8.13	7.74	8.06	79700
2004-11-23	8.05	8.14	7.98	8.02	20800
2004-11-24	8.03	8.22	8.03	8.15	12100
2004-11-26	8.00	8.22	8.00	8.20	12000
2004-11-29	7.69	8.21	7.69	8.09	45500
2004-11-30	8.15	8.15	7.90	7.91	9600
2004-12-01	8.05	8.23	8.01	8.22	55200
2004-12-02	8.25	8.25	7.92	8.11	8000
2004-12-03	7.86	8.18	7.86	8.11	8200
2004-12-06	8.07	8.24	8.06	8.06	28100
2004-12-07	8.18	8.18	7.99	7.99	30700
2004-12-08	8.01	8.05	7.83	7.95	9300
2004-12-09	7.82	7.88	7.61	7.82	17600
2004-12-10	7.82	7.88	7.71	7.79	18700
2004-12-13	7.95	7.95	7.71	7.88	36000
2004-12-14	8.00	8.27	7.70	8.11	36000
2004-12-15	7.95	8.25	7.95	8.17	14900
2004-12-16	8.28	8.61	8.08	8.47	36000
2004-12-17	8.69	8.69	8.25	8.28	11700
2004-12-20	8.16	8.26	7.80	8.02	17300
2004-12-21	8.01	8.26	7.85	8.13	16400
2004-12-22	8.09	8.14	7.95	7.95	25700
2004-12-23	8.09	8.09	7.91	7.95	56900
2004-12-27	8.16	8.24	7.97	8.24	15700
2004-12-28	8.00	8.62	8.00	8.41	26200
2004-12-29	8.92	8.92	8.45	8.65	24500
2004-12-30	8.54	8.73	8.54	8.70	24600
2004-12-31	8.86	8.86	8.25	8.67	48100
2005-01-03	8.40	8.54	8.37	8.50	118400
2005-01-04	8.30	8.47	8.30	8.35	32300
2005-01-05	8.35	8.65	8.21	8.32	36500
2005-01-06	8.26	8.40	8.26	8.37	28700
2005-01-07	8.21	8.30	8.21	8.30	8200
2005-01-10	8.21	8.34	8.20	8.34	19500
2005-01-11	8.35	8.45	8.20	8.36	106300
2005-01-12	8.48	8.64	8.37	8.60	119400
2005-01-13	8.70	8.70	8.23	8.55	45200
2005-01-14	8.45	8.80	8.45	8.72	126000
2005-01-18	8.60	8.79	8.60	8.73	104200
2005-01-19	8.75	8.89	8.75	8.80	95500
2005-01-20	8.74	9.13	8.74	9.03	214000
2005-01-21	8.92	9.30	8.92	9.22	71300
2005-01-24	9.28	9.29	9.01	9.10	48700
2005-01-25	9.29	9.44	8.57	9.00	436600
2005-01-26	9.07	9.23	8.85	9.00	93100
2005-01-27	8.80	9.03	8.79	8.85	27200
2005-01-28	8.81	9.00	8.79	8.90	53700
2005-01-31	9.07	9.16	8.96	9.03	76200
2005-02-01	9.08	9.18	9.00	9.04	85400
2005-02-02	9.16	9.66	9.14	9.34	352200
2005-02-03	9.50	11.22	9.33	10.97	838300
2005-02-04	10.95	11.81	10.55	11.25	825800
2005-02-07	11.87	12.05	11.33	12.01	483800
2005-02-08	12.13	12.15	11.80	12.14	386700
2005-02-09	12.17	12.25	11.85	12.10	184000
2005-02-10	12.01	12.22	11.99	12.11	211000
2005-02-11	12.00	12.89	12.00	12.55	471000
2005-02-14	13.05	13.25	12.87	13.16	417400
2005-02-15	13.20	13.63	12.80	13.24	186400
2005-02-16	13.53	13.53	12.90	13.27	71000
2005-02-17	13.33	13.33	11.94	12.54	237300
2005-02-18	12.33	12.57	12.28	12.38	137600
2005-02-22	12.62	12.66	11.55	11.80	237400
2005-02-23	11.66	11.66	10.79	10.85	446200
2005-02-24	10.50	11.66	10.42	11.30	289700
2005-02-25	11.20	12.17	11.15	12.06	323900
2005-02-28	12.45	13.20	12.10	12.59	316300
2005-03-01	12.90	12.99	12.45	12.95	136600
2005-03-02	13.00	13.00	12.51	12.64	62600
2005-03-03	12.71	13.57	12.64	13.25	201500
2005-03-04	13.32	13.36	12.90	13.01	101700
2005-03-07	12.75	13.00	12.30	12.76	123000
2005-03-08	12.43	13.05	12.25	12.76	68300
2005-03-09	13.00	13.22	12.35	12.92	61500
2005-03-10	12.70	12.97	11.81	12.32	137200
2005-03-11	12.35	13.00	12.33	12.54	117400
2005-03-14	12.37	12.93	12.37	12.75	49600
2005-03-15	12.91	13.39	12.68	12.94	103300
2005-03-16	13.20	13.20	12.68	12.76	37100
2005-03-17	12.68	12.94	11.93	12.25	91800
2005-03-18	12.10	12.97	12.10	12.80	78500
2005-03-21	12.25	12.96	12.25	12.95	110300
2005-03-22	12.99	13.70	12.99	13.47	175800
2005-03-23	13.38	13.59	12.66	12.86	99700
2005-03-24	12.51	13.20	12.22	12.85	100500
2005-03-28	12.74	13.97	12.74	13.66	221100
2005-03-29	13.57	14.31	13.50	13.82	242100
2005-03-30	14.00	14.00	12.96	13.51	113000
2005-03-31	13.55	13.88	13.34	13.62	109500
2005-04-01	13.75	13.82	13.15	13.20	111500
2005-04-04	13.73	13.73	13.11	13.19	102200
2005-04-05	13.11	13.55	13.10	13.37	95000
2005-04-06	13.27	13.74	13.00	13.26	66000
2005-04-07	13.25	13.51	13.14	13.37	30200
2005-04-08	13.17	13.22	12.25	12.34	149200
2005-04-11	12.35	13.02	12.15	12.72	70000
2005-04-12	12.50	12.67	12.10	12.50	30100
2005-04-13	12.50	12.50	11.96	12.02	39600
2005-04-14	12.20	12.20	10.65	10.71	214500
2005-04-15	10.54	11.11	9.30	9.89	363400
2005-04-18	9.50	10.70	9.27	9.92	183600
2005-04-19	9.88	10.63	9.74	10.44	63200
2005-04-20	10.49	10.84	9.87	10.76	85200
2005-04-21	10.63	10.70	9.95	10.60	73700
2005-04-22	10.54	11.28	10.49	11.28	105800
2005-04-25	11.41	11.41	10.67	10.75	75500
2005-04-26	10.60	10.78	10.50	10.60	26400
2005-04-27	10.50	10.96	9.71	9.74	142100
2005-04-28	9.70	10.16	9.29	9.32	85600
2005-04-29	9.56	9.88	8.64	8.88	239000
2005-05-02	8.92	8.92	8.35	8.85	163000
2005-05-03	8.60	9.17	8.60	8.86	98400
2005-05-04	8.83	9.67	8.83	9.67	78000
2005-05-05	9.40	9.90	9.40	9.77	56900
2005-05-06	9.97	10.21	9.22	9.49	124900
2005-05-09	9.35	9.73	9.26	9.63	63200
2005-05-10	9.73	10.15	9.55	9.76	78100
2005-05-11	9.94	9.99	9.43	9.53	32900
2005-05-12	9.50	9.81	9.35	9.61	39300
2005-05-13	9.67	9.67	8.96	8.97	110400
2005-05-16	8.64	8.87	8.48	8.62	127400
2005-05-17	8.51	9.75	8.51	9.32	74200
2005-05-18	9.32	9.61	9.30	9.48	88500
2005-05-19	9.40	9.55	9.05	9.09	53900
2005-05-20	9.15	9.54	8.93	9.29	42500
2005-05-23	9.10	9.50	8.99	9.36	60500
2005-05-24	9.41	9.43	9.22	9.30	29500
2005-05-25	9.25	9.50	9.13	9.42	41000
2005-05-26	9.55	9.63	9.38	9.56	42900
2005-05-27	9.52	9.75	9.46	9.62	41600
2005-05-31	9.64	9.67	9.30	9.44	77900
2005-06-01	9.59	9.93	9.56	9.82	79800
2005-06-02	9.71	11.00	9.71	10.50	83400
2005-06-03	10.42	10.75	10.21	10.55	55400
2005-06-06	10.70	11.22	10.65	10.95	105800
2005-06-07	12.02	12.55	10.90	11.37	412100
2005-06-08	10.62	11.08	10.11	10.34	153700
2005-06-09	10.36	11.05	10.36	11.04	116000
2005-06-10	10.90	11.40	10.90	11.26	119400
2005-06-13	11.23	11.65	11.23	11.49	101900
2005-06-14	11.49	11.70	11.44	11.64	349200
2005-06-15	11.65	11.80	11.44	11.65	57300
2005-06-16	11.68	11.79	11.54	11.75	113000
2005-06-17	11.84	12.00	11.76	11.95	125600
2005-06-20	12.00	13.45	11.99	12.35	227800
2005-06-21	12.44	12.44	11.81	11.99	64000
2005-06-22	11.77	12.20	11.70	12.16	46600
2005-06-23	12.06	12.30	11.73	12.11	126500
2005-06-24	12.06	12.29	11.65	11.88	63200
2005-06-27	12.05	12.10	11.74	11.86	63000
2005-06-28	11.86	12.09	11.63	11.90	73200
2005-06-29	12.00	12.04	11.46	11.54	105300
2005-06-30	11.46	11.58	10.84	10.96	134700
2005-07-01	11.20	11.32	10.80	11.17	75300
2005-07-05	11.28	11.39	10.96	11.03	78900
2005-07-06	10.81	11.27	10.81	11.11	61700
2005-07-07	10.95	11.58	10.70	11.57	40100
2005-07-08	11.63	11.74	11.27	11.70	48800
2005-07-11	11.90	12.14	11.78	12.02	157400
2005-07-12	12.04	12.42	11.78	12.21	72700
2005-07-13	12.40	12.44	11.92	12.03	43000
2005-07-14	12.15	12.18	11.84	11.99	20800
2005-07-15	11.90	12.14	11.80	12.07	9600
2005-07-18	12.11	12.11	11.75	11.85	76400
2005-07-19	11.96	12.15	11.43	12.14	81300
2005-07-20	12.18	12.50	12.02	12.39	81200
2005-07-21	12.45	12.55	12.35	12.53	47400
2005-07-22	12.55	13.21	12.23	13.10	139700
2005-07-25	13.49	13.60	13.06	13.17	138300
2005-07-26	13.60	14.69	13.60	14.65	427800
2005-07-27	14.80	14.89	14.00	14.19	151300
2005-07-28	14.18	14.99	14.18	14.90	83100
2005-07-29	15.00	15.06	14.61	15.06	136800
2005-08-01	14.72	15.49	14.50	15.20	183400
2005-08-02	15.30	15.86	15.20	15.86	99400
2005-08-03	15.94	16.21	15.76	15.95	227800
2005-08-04	16.17	16.17	15.51	15.82	186100
2005-08-05	15.69	16.09	15.17	15.96	114700
2005-08-08	16.05	17.24	15.98	16.93	261600
2005-08-09	16.80	17.61	16.70	17.49	329600
2005-08-10	17.58	17.82	16.96	17.42	427500
2005-08-11	17.42	17.80	16.77	17.75	114700
2005-08-12	17.21	18.07	17.07	17.95	198300
2005-08-15	18.20	18.54	17.95	18.45	272700
2005-08-16	18.38	18.52	18.20	18.31	167900
2005-08-17	18.26	18.49	17.88	18.13	112400
2005-08-18	18.04	18.07	16.55	17.67	163200
2005-08-19	17.58	18.54	17.58	18.29	165400
2005-08-22	18.52	18.54	17.61	17.98	123000
2005-08-23	17.99	18.39	17.92	18.26	156800
2005-08-24	18.30	19.00	18.00	18.54	269700
2005-08-25	18.60	19.49	18.54	19.39	126100
2005-08-26	19.51	19.69	18.99	19.09	131300
2005-08-29	19.18	19.40	18.83	19.07	183200
2005-08-30	19.72	19.78	19.17	19.20	459100
2005-08-31	19.44	19.45	19.11	19.30	230200
2005-09-01	19.39	19.58	19.26	19.53	227900
2005-09-02	19.56	19.80	19.56	19.75	142200
2005-09-06	19.80	21.39	19.70	19.97	327400
2005-09-07	20.24	21.10	20.00	20.90	206400
2005-09-08	21.20	21.37	20.37	20.55	227700
2005-09-09	20.55	21.19	20.38	20.72	109600
2005-09-12	21.00	21.14	20.51	20.83	229100
2005-09-13	21.43	22.75	20.83	22.34	292300
2005-09-14	22.01	23.65	22.01	23.26	318400
2005-09-15	22.84	23.70	22.84	23.45	247300
2005-09-16	23.46	23.59	22.30	23.07	229200
2005-09-19	23.30	23.41	22.16	22.93	218700
2005-09-20	22.98	23.57	22.94	23.25	159200
2005-09-21	23.25	25.11	23.25	24.78	380200
2005-09-22	24.88	25.15	23.28	23.90	315700
2005-09-23	23.95	24.00	23.28	23.95	209500
2005-09-26	24.00	24.19	21.87	22.44	371700
2005-09-27	22.96	24.00	22.45	23.64	457900
2005-09-28	23.98	24.75	23.16	24.48	274800
2005-09-29	24.80	24.80	23.30	23.64	284800
2005-09-30	24.11	24.11	23.35	23.66	215800
2005-10-03	23.68	24.88	23.66	24.45	272000
2005-10-04	24.68	26.00	24.45	25.80	489200
2005-10-05	25.79	25.95	23.27	24.71	360000
2005-10-06	24.76	25.25	22.50	23.03	317400
2005-10-07	22.97	23.90	22.67	23.38	163700
2005-10-10	23.68	23.75	22.93	23.05	179000
2005-10-11	23.17	24.20	23.10	23.38	234800
2005-10-12	23.82	24.09	23.01	23.50	159100
2005-10-13	23.50	23.50	20.07	21.37	622800
2005-10-14	20.70	22.61	20.60	22.02	231000
2005-10-17	22.42	22.72	21.46	21.59	175900
2005-10-18	22.26	22.84	21.26	22.72	303700
2005-10-19	22.94	23.34	22.01	23.27	219200
2005-10-20	23.40	23.89	22.25	22.42	276200
2005-10-21	22.59	23.46	22.07	23.44	173800
2005-10-24	23.61	23.70	23.44	23.70	179400
2005-10-25	23.62	24.10	23.62	23.70	215100
2005-10-26	23.80	24.00	23.04	23.85	176300
2005-10-27	23.50	23.67	21.94	22.72	324600
2005-10-28	22.68	22.79	21.92	22.67	178000
2005-10-31	22.50	22.93	22.43	22.82	159052
2005-11-01	22.74	23.00	21.81	22.13	220400
2005-11-02	22.47	22.61	21.35	22.30	212700
2005-11-03	22.09	23.33	21.89	22.75	238500
2005-11-04	22.92	22.95	22.55	22.95	181100
2005-11-07	22.90	24.34	21.50	21.78	753600
2005-11-08	20.40	20.65	19.97	20.15	2215600
2005-11-09	20.00	20.22	18.64	19.55	1336000
2005-11-10	19.52	19.63	19.22	19.54	397800
2005-11-11	19.65	20.00	19.20	19.91	290200
2005-11-14	19.75	20.50	19.67	20.40	387500
2005-11-15	20.05	20.49	20.05	20.36	185100
2005-11-16	20.50	20.50	20.04	20.38	119400
2005-11-17	20.45	20.86	20.17	20.75	233400
2005-11-18	21.00	21.52	20.88	21.00	194300
2005-11-21	21.35	21.35	20.26	20.45	218200
2005-11-22	20.69	20.69	20.42	20.66	159100
2005-11-23	20.70	20.75	20.00	20.48	191900
2005-11-25	20.64	20.64	20.45	20.45	45500
2005-11-28	20.55	20.60	19.90	20.38	363300
2005-11-29	20.61	20.98	20.43	20.81	143200
2005-11-30	20.56	21.20	20.56	20.98	143800
2005-12-01	21.31	21.74	21.00	21.46	261000
2005-12-02	21.72	21.72	20.55	21.31	172200
2005-12-05	21.43	22.10	21.36	21.92	186900
2005-12-06	22.15	22.37	21.81	21.93	180000
2005-12-07	22.07	22.17	21.57	21.79	155200
2005-12-08	22.08	22.17	21.50	21.89	97400
2005-12-09	22.10	22.10	21.45	22.00	80100
2005-12-12	22.09	22.62	21.83	22.02	162700
2005-12-13	21.94	22.39	21.75	22.24	100800
2005-12-14	22.00	22.34	21.74	22.08	88200
2005-12-15	21.91	22.82	21.80	22.72	217200
2005-12-16	22.72	23.14	21.75	22.13	166900
2005-12-19	22.03	22.55	21.56	21.81	134800
2005-12-20	21.96	21.96	20.62	21.42	166300
2005-12-21	21.22	21.56	20.97	21.46	79200
2005-12-22	21.66	21.98	20.95	21.91	83000
2005-12-23	21.85	22.29	20.94	21.30	87500
2005-12-27	22.35	22.51	21.61	21.71	126100
2005-12-28	21.88	22.19	21.46	21.74	77300
2005-12-29	21.75	22.10	21.60	22.01	51100
2005-12-30	21.68	22.10	21.51	21.98	86300
2006-01-03	21.40	21.88	20.86	21.70	221000
2006-01-04	21.55	22.81	21.55	22.64	128700
2006-01-05	22.47	23.14	22.47	22.95	86900
2006-01-06	23.21	23.46	22.84	23.16	104700
2006-01-09	23.00	24.12	23.00	23.88	231700
2006-01-10	23.80	24.71	23.67	24.38	188800
2006-01-11	24.59	24.74	23.99	24.52	178200
2006-01-12	24.50	24.70	23.25	23.64	125900
2006-01-13	23.70	24.39	23.53	24.25	53700
2006-01-17	24.26	24.29	23.46	23.97	216900
2006-01-18	24.00	24.40	23.73	24.24	163600
2006-01-19	24.25	25.00	24.25	24.99	118500
2006-01-20	25.00	25.75	24.50	25.15	218600
2006-01-23	24.81	25.10	24.51	24.62	117000
2006-01-24	24.75	26.66	24.62	25.13	262300
2006-01-25	24.92	26.32	24.50	25.30	196000
2006-01-26	25.39	25.72	24.99	25.12	173500
2006-01-27	25.15	25.25	24.58	25.00	163100
2006-01-30	25.19	27.52	25.12	27.31	205000
2006-01-31	27.41	28.44	27.41	27.80	243100
2006-02-01	27.26	28.00	26.99	27.80	196900
2006-02-02	27.64	27.74	27.00	27.24	178600
2006-02-03	27.30	27.96	27.18	27.35	107500
2006-02-06	27.16	27.65	26.77	27.00	270100
2006-02-07	26.90	27.15	26.40	26.67	107300
2006-02-08	26.58	26.95	26.52	26.85	107600
2006-02-09	26.95	27.53	26.73	27.18	288400
2006-02-10	27.04	27.43	25.19	25.33	309600
2006-02-13	25.14	25.30	24.25	24.90	251000
2006-02-14	24.90	26.40	24.76	25.98	160500
2006-02-15	26.16	27.12	26.02	26.55	189400
2006-02-16	26.65	27.66	26.46	27.58	166800
2006-02-17	27.65	27.80	26.80	27.63	103700
2006-02-21	27.50	28.64	27.48	28.23	210800
2006-02-22	28.40	28.40	26.75	27.27	162200
2006-02-23	27.27	27.63	26.90	27.47	132300
2006-02-24	27.66	27.66	27.08	27.50	125500
2006-02-27	27.73	27.73	26.25	26.60	214600
2006-02-28	26.63	27.27	26.61	26.90	118700
2006-03-01	27.09	27.53	26.78	27.40	165100
2006-03-02	27.75	27.86	27.55	27.69	99600
2006-03-03	27.67	27.79	26.94	27.10	87400
2006-03-06	26.95	26.99	25.11	25.78	209800
2006-03-07	25.79	26.02	24.49	25.93	138700
2006-03-08	25.70	27.00	25.70	26.10	110000
2006-03-09	26.08	26.74	25.75	26.36	163900
2006-03-10	26.43	27.33	25.80	26.08	92300
2006-03-13	26.21	26.23	25.48	25.50	62200
2006-03-14	25.56	26.10	25.08	25.97	80500
2006-03-15	25.90	26.16	25.58	25.77	41500
2006-03-16	26.28	26.28	24.95	25.39	140800
2006-03-17	25.34	26.26	25.30	26.07	113700
2006-03-20	26.42	27.75	25.05	25.60	187500
2006-03-21	25.42	27.05	25.12	26.39	187700
2006-03-22	26.35	26.93	25.37	25.72	130700
2006-03-23	25.64	26.08	24.52	25.18	195400
2006-03-24	25.31	26.10	25.21	25.84	84300
2006-03-27	25.88	26.19	25.41	26.07	85400
2006-03-28	26.13	27.25	26.13	27.07	315900
2006-03-29	27.04	27.39	26.82	27.39	108000
2006-03-30	27.32	27.88	26.99	27.09	164900
2006-03-31	26.84	27.61	26.84	26.93	112700
2006-04-03	26.98	27.50	26.24	26.96	124500
2006-04-04	27.08	27.56	26.55	27.13	165000
2006-04-05	27.22	27.41	26.54	27.00	64000
2006-04-06	27.00	27.42	26.93	27.12	124100
2006-04-07	27.26	27.32	25.83	26.33	148600
2006-04-10	26.34	27.23	26.15	26.88	96100
2006-04-11	26.83	28.25	26.83	27.53	283400
2006-04-12	27.30	27.99	27.18	27.40	126800
2006-04-13	27.20	27.70	27.20	27.43	81500
2006-04-17	27.43	27.68	27.43	27.52	56500
2006-04-18	27.68	28.50	27.68	28.50	131300
2006-04-19	28.50	28.75	27.37	28.50	277400
2006-04-20	28.39	30.40	28.39	30.01	163200
2006-04-21	30.47	30.56	29.38	29.62	111800
2006-04-24	29.68	29.68	28.49	29.36	162300
2006-04-25	29.31	30.32	29.31	29.68	76300
2006-04-26	29.59	30.24	28.98	29.18	337200
2006-04-27	28.91	29.35	25.18	27.01	502400
2006-04-28	26.57	26.85	25.54	26.77	189300
2006-05-01	26.26	26.65	24.82	25.48	284300
2006-05-02	25.60	26.23	23.93	24.83	259700
2006-05-03	24.60	25.70	24.60	25.44	180000
2006-05-04	25.38	25.91	25.04	25.20	123800
2006-05-05	25.28	25.99	25.10	25.73	92900
2006-05-08	25.49	25.90	25.24	25.49	50300
2006-05-09	25.30	26.39	25.30	26.05	69700
2006-05-10	25.98	26.37	25.80	25.88	97900
2006-05-11	25.83	26.45	25.80	26.31	102800
2006-05-12	26.07	26.07	24.83	25.51	189100
2006-05-15	25.28	25.41	23.14	23.95	229100
2006-05-16	24.04	25.34	23.66	25.18	182200
2006-05-17	25.01	25.01	24.01	24.62	256800
2006-05-18	24.58	25.10	24.48	24.92	168400
2006-05-19	24.95	25.39	24.33	25.00	129400
2006-05-22	24.79	25.12	24.32	25.00	486500
2006-05-23	24.75	25.71	24.75	25.08	156400
2006-05-24	25.01	25.24	24.65	25.22	137100
2006-05-25	24.99	25.49	24.94	25.37	83500
2006-05-26	25.08	26.40	25.08	26.40	79300
2006-05-30	25.98	27.40	25.98	26.06	437300
2006-05-31	26.01	26.75	25.90	26.30	242400
2006-06-01	26.89	26.89	25.78	26.30	213600
2006-06-02	26.32	27.00	25.59	26.10	259600
2006-06-05	25.98	26.34	25.14	25.28	242400
2006-06-06	25.41	25.57	24.04	24.34	142700
2006-06-07	24.31	24.53	23.80	24.17	123600
2006-06-08	24.11	24.19	21.66	22.50	281400
2006-06-09	22.51	23.67	22.51	22.93	199700
2006-06-12	22.93	23.04	21.59	21.76	143700
2006-06-13	21.67	21.88	20.15	20.69	202500
2006-06-14	20.48	21.03	20.17	20.40	167100
2006-06-15	20.44	22.00	20.25	21.66	210800
2006-06-16	21.60	21.60	20.68	21.15	142300
2006-06-19	21.34	21.36	20.66	21.06	206800
2006-06-20	21.01	21.26	20.71	21.08	162000
2006-06-21	21.02	21.46	20.60	21.09	206400
2006-06-22	21.10	21.31	20.82	21.12	142200
2006-06-23	21.46	22.10	21.21	21.65	217000
2006-06-26	21.65	21.80	21.30	21.60	176300
2006-06-27	21.55	22.56	21.55	21.97	252800
2006-06-28	22.06	22.48	21.47	21.67	248500
2006-06-29	21.72	22.43	21.52	22.33	271900
2006-06-30	22.13	22.45	21.74	21.74	2013500
2006-07-03	21.72	22.45	21.72	22.30	113500
2006-07-05	22.00	22.70	21.82	22.00	262800
2006-07-06	21.91	22.59	21.75	22.00	137400
2006-07-07	21.92	22.06	21.29	21.38	119900
2006-07-10	21.39	22.05	21.21	21.86	104000
2006-07-11	21.87	21.87	20.73	21.42	170500
2006-07-12	21.19	21.35	19.84	20.00	202700
2006-07-13	19.95	20.01	18.81	18.89	220900
2006-07-14	18.84	19.15	18.09	18.39	137300
2006-07-17	18.28	18.88	18.20	18.23	364000
2006-07-18	18.26	19.52	18.11	18.64	323800
2006-07-19	19.73	21.62	19.34	20.95	392500
2006-07-20	20.92	21.47	19.90	19.98	195900
2006-07-21	19.90	19.95	19.16	19.58	164000
2006-07-24	19.60	20.56	19.60	20.36	152200
2006-07-25	20.02	20.02	18.37	19.74	436400
2006-07-26	19.64	19.69	18.74	19.00	297200
2006-07-27	18.99	19.22	18.07	18.16	179600
2006-07-28	18.20	19.94	18.15	19.74	218600
2006-07-31	19.50	19.55	18.74	18.83	211500
2006-08-01	18.68	18.77	17.75	17.84	207400
2006-08-02	17.86	18.06	17.61	17.73	214000
2006-08-03	17.60	19.50	17.60	19.45	337600
2006-08-04	19.55	19.63	18.54	18.82	165500
2006-08-07	18.65	19.27	18.65	19.00	169000
2006-08-08	19.10	19.52	18.79	18.87	237100
2006-08-09	19.00	19.13	18.08	18.23	212300
2006-08-10	18.11	18.16	17.56	17.71	150600
2006-08-11	17.66	17.70	16.71	16.81	180000
2006-08-14	16.81	17.40	16.50	16.54	251500
2006-08-15	16.73	17.33	16.64	16.97	162300
2006-08-16	16.98	17.93	16.94	17.84	106000
2006-08-17	17.87	18.54	17.82	18.29	234200
2006-08-18	18.40	18.87	18.30	18.86	136400
2006-08-21	18.66	18.66	18.27	18.50	186100
2006-08-22	18.56	19.12	18.45	19.01	274100
2006-08-23	19.02	19.31	18.70	19.03	175500
2006-08-24	19.00	19.17	18.58	18.67	170900
2006-08-25	18.56	18.81	18.50	18.54	116300
2006-08-28	18.54	18.74	18.11	18.48	149900
2006-08-29	18.46	18.59	17.98	18.49	169200
2006-08-30	18.41	18.67	17.81	18.50	144100
2006-08-31	18.44	18.81	18.24	18.49	180300
2006-09-01	18.57	19.19	18.50	19.02	275900
2006-09-05	18.96	20.96	18.86	20.71	298100
2006-09-06	20.51	20.55	19.88	20.20	221800
2006-09-07	20.01	20.08	19.78	19.91	139700
2006-09-08	19.88	19.94	19.70	19.80	195200
2006-09-11	19.59	19.67	19.48	19.50	124900
2006-09-12	19.43	19.63	18.63	19.52	169600
2006-09-13	19.44	20.10	19.38	19.92	91400
2006-09-14	19.74	20.01	19.39	19.62	108300
2006-09-15	19.80	19.81	18.76	19.07	163700
2006-09-18	18.90	19.42	18.73	19.09	102200
2006-09-19	19.00	19.01	18.07	18.63	98200
2006-09-20	18.71	19.52	18.71	19.13	68700
2006-09-21	19.13	19.49	18.40	18.81	144900
2006-09-22	18.64	18.80	18.18	18.37	78900
2006-09-25	18.57	19.08	18.12	18.82	87900
2006-09-26	18.69	18.95	18.27	18.42	238700
2006-09-27	18.24	18.82	18.09	18.20	202500
2006-09-28	18.19	18.91	18.11	18.53	197700
2006-09-29	18.41	18.75	17.97	18.03	166000
2006-10-02	17.86	18.00	17.60	17.79	176800
2006-10-03	17.65	18.04	17.11	17.86	147000
2006-10-04	17.72	18.40	17.51	18.32	73900
2006-10-05	18.23	19.28	18.23	19.07	107600
2006-10-06	18.88	19.21	18.54	18.90	62000
2006-10-09	18.77	18.98	18.51	18.71	110400
2006-10-10	18.65	18.91	18.40	18.51	92800
2006-10-11	18.36	19.60	17.99	19.34	190100
2006-10-12	19.40	20.85	19.39	20.69	242100
2006-10-13	20.57	21.07	20.53	21.01	138900
2006-10-16	21.00	21.73	20.50	21.18	144600
2006-10-17	21.31	21.47	20.25	20.51	303300
2006-10-18	20.46	21.33	20.46	20.74	115500
2006-10-19	20.55	21.54	20.55	21.25	166300
2006-10-20	21.20	21.26	20.50	20.52	133200
2006-10-23	20.86	20.92	20.30	20.90	80800
2006-10-24	20.45	21.30	20.45	21.09	362000
2006-10-25	20.57	21.41	20.49	20.96	124900
2006-10-26	20.88	21.30	20.77	21.29	99200
2006-10-27	21.11	21.60	20.96	21.49	130200
2006-10-30	21.20	21.70	21.12	21.70	233598
2006-10-31	21.59	22.33	21.40	22.01	222093
2006-11-01	21.99	22.62	21.82	22.28	260104
2006-11-02	22.15	22.39	21.92	21.94	302383
2006-11-03	21.94	22.15	21.83	21.96	152666
2006-11-06	22.11	22.22	21.70	21.76	92789
2006-11-07	21.71	22.58	21.67	21.78	104347
2006-11-08	21.63	22.01	21.37	21.81	114077
2006-11-09	21.98	22.25	21.57	21.92	108232
2006-11-10	21.85	22.02	21.59	21.86	105947
2006-11-13	21.75	22.77	21.60	22.60	87185
2006-11-14	22.56	22.77	22.22	22.55	215588
2006-11-15	22.45	23.66	22.45	23.40	119349
2006-11-16	23.31	23.86	23.31	23.76	126234
2006-11-17	23.83	24.27	23.55	24.15	122954
2006-11-20	24.04	24.40	23.87	23.91	183489
2006-11-21	23.89	24.43	23.24	23.39	147479
2006-11-22	23.30	23.91	23.30	23.79	93808
2006-11-24	23.51	23.84	23.39	23.63	24209
2006-11-27	23.47	23.63	22.79	23.05	114017
2006-11-28	22.90	23.39	22.90	23.36	70797
2006-11-29	23.37	23.55	23.15	23.31	91631
2006-11-30	23.19	23.42	22.90	23.19	93088
2006-12-01	23.11	23.36	22.49	23.24	126598
2006-12-04	23.23	23.80	23.23	23.36	121826
2006-12-05	23.40	23.66	23.31	23.66	92070
2006-12-06	23.49	24.35	23.27	24.10	118617
2006-12-07	24.10	24.44	24.10	24.33	57868
2006-12-08	24.11	24.95	24.02	24.91	82801
2006-12-11	24.81	25.00	24.39	24.41	372883
2006-12-12	24.31	24.37	22.81	23.09	168270
2006-12-13	23.09	23.62	22.82	23.26	133207
2006-12-14	23.24	24.11	23.24	23.52	59633
2006-12-15	23.58	23.94	23.27	23.55	126035
2006-12-18	23.24	23.62	22.01	22.15	153168
2006-12-19	22.15	22.50	22.01	22.30	81942
2006-12-20	22.18	22.67	22.07	22.21	94096
2006-12-21	22.11	22.19	21.45	21.76	119121
2006-12-22	21.68	21.84	21.25	21.31	81301
2006-12-26	21.23	21.87	21.23	21.51	91476
2006-12-27	21.51	22.15	21.51	21.97	104666
2006-12-28	21.86	22.14	21.48	21.66	86275
2006-12-29	21.59	21.86	20.75	21.02	100968
2007-01-03	20.99	21.70	20.99	21.37	197873
2007-01-04	21.22	22.61	21.13	22.46	171896
2007-01-05	22.48	22.69	21.88	22.44	169836
2007-01-08	22.55	23.73	21.96	23.38	215555
2007-01-09	23.51	23.90	22.80	23.79	203195
2007-01-10	23.41	23.60	22.80	23.28	154791
2007-01-11	23.24	25.48	23.24	24.40	219166
2007-01-12	24.29	24.57	24.01	24.48	103351
2007-01-16	24.44	24.98	24.10	24.64	124831
2007-01-17	24.51	24.60	24.15	24.17	92319
2007-01-18	23.88	24.61	23.88	24.19	81464
2007-01-19	24.06	25.07	23.88	24.87	129591
2007-01-22	24.73	24.90	23.54	24.77	149466
2007-01-23	24.55	25.57	23.46	25.25	293198
2007-01-24	25.06	25.18	23.92	24.37	254163
2007-01-25	24.43	24.47	23.00	23.32	169420
2007-01-26	23.32	24.01	22.96	23.91	110261
2007-01-29	23.75	23.80	23.09	23.49	160146
2007-01-30	23.44	23.72	23.25	23.65	74364
2007-01-31	23.65	23.65	22.82	22.98	186331
2007-02-01	23.03	23.62	22.81	23.13	348965
2007-02-02	23.15	24.24	23.15	24.00	176845
2007-02-05	23.95	24.09	23.49	23.96	108720
2007-02-06	24.00	24.30	23.89	24.20	154082
2007-02-07	24.21	24.46	24.07	24.32	66293
2007-02-08	24.16	24.49	24.16	24.33	46572
2007-02-09	24.26	24.39	23.62	23.74	78846
2007-02-12	23.55	23.89	23.55	23.76	35872
2007-02-13	23.74	24.96	23.74	24.95	93176
2007-02-14	24.90	25.26	24.26	24.45	92064
2007-02-15	24.53	25.03	24.52	25.00	91801
2007-02-16	24.99	25.00	24.64	24.88	80315
2007-02-20	24.96	25.03	24.66	24.96	179624
2007-02-21	24.78	25.58	24.78	25.42	97723
2007-02-22	25.35	25.71	25.30	25.68	100358
2007-02-23	25.56	25.62	24.86	25.10	48526
2007-02-26	25.02	25.29	24.65	25.24	72618
2007-02-27	24.96	24.96	22.97	23.81	154564
2007-02-28	23.78	23.85	23.15	23.20	118139
2007-03-01	22.94	23.55	22.66	23.00	63458
2007-03-02	22.80	23.31	22.15	22.19	101290
2007-03-05	22.08	22.73	21.36	21.44	123525
2007-03-06	21.55	22.57	21.52	22.34	80510
2007-03-07	22.29	22.64	22.08	22.39	145376
2007-03-08	22.52	23.01	22.35	22.83	88565
2007-03-09	23.13	23.23	22.38	22.60	60008
2007-03-12	22.50	22.95	22.21	22.27	99428
2007-03-13	22.17	22.28	20.95	21.11	140152
2007-03-14	21.15	21.78	21.11	21.53	97226
2007-03-15	21.48	21.65	20.81	21.13	98404
2007-03-16	21.10	21.35	20.65	20.87	268409
2007-03-19	21.20	21.70	20.89	21.34	211155
2007-03-20	21.21	21.67	21.19	21.27	238667
2007-03-21	21.32	21.97	21.16	21.79	198690
2007-03-22	21.82	22.14	21.61	22.10	169637
2007-03-23	22.02	22.26	21.82	22.00	185353
2007-03-26	21.95	22.27	21.51	21.96	114730
2007-03-27	21.89	22.18	21.63	22.08	141469
2007-03-28	21.88	22.22	21.41	21.80	444412
2007-03-29	21.99	22.73	21.92	22.62	132737
2007-03-30	22.49	22.80	21.90	22.39	130929
2007-04-02	22.39	22.76	22.03	22.42	59096
2007-04-03	22.55	22.55	22.12	22.29	155320
2007-04-04	22.22	22.83	22.22	22.80	89488
2007-04-05	22.74	22.85	22.21	22.27	66908
2007-04-09	22.26	23.09	22.26	22.92	268978
2007-04-10	22.96	23.22	22.71	22.76	75768
2007-04-11	22.69	22.81	21.84	22.05	122230
2007-04-12	22.08	23.80	22.06	23.59	220269
2007-04-13	23.67	23.82	23.35	23.70	111060
2007-04-16	23.77	24.62	23.73	24.58	99797
2007-04-17	24.50	24.50	23.81	24.32	145665
2007-04-18	24.26	24.26	23.61	23.81	118739
2007-04-19	23.64	24.52	23.55	23.97	118352
2007-04-20	24.32	25.29	24.07	25.14	165673
2007-04-23	25.27	25.27	24.56	24.81	78014
2007-04-24	24.91	24.93	24.43	24.80	125617
2007-04-25	24.93	25.21	24.75	25.04	150255
2007-04-26	24.96	25.59	24.71	25.59	81609
2007-04-27	25.50	25.60	24.53	24.82	124961
2007-04-30	24.83	24.97	24.60	24.76	132446
2007-05-01	24.76	24.99	24.37	24.80	77724
2007-05-02	24.76	25.30	24.74	24.94	161627
2007-05-03	24.98	25.45	24.53	25.30	155131
2007-05-04	25.41	25.73	25.32	25.67	120272
2007-05-07	25.63	25.68	25.11	25.25	73017
2007-05-08	25.07	25.21	24.49	25.08	79016
2007-05-09	24.91	25.59	24.82	25.48	74778
2007-05-10	25.22	25.39	24.54	24.76	95651
2007-05-11	24.87	25.25	24.67	24.91	73737
2007-05-14	24.84	25.20	24.64	24.86	68495
2007-05-15	24.81	25.17	24.50	24.66	69992
2007-05-16	24.70	24.79	24.28	24.55	83379
2007-05-17	24.44	24.53	23.77	24.13	79875
2007-05-18	24.18	24.48	23.85	24.28	54328
2007-05-21	24.20	25.49	24.16	25.49	97100
2007-05-22	25.27	26.61	25.02	26.54	185133
2007-05-23	26.52	27.38	26.26	26.80	345703
2007-05-24	26.83	27.19	25.60	26.04	188338
2007-05-25	26.10	27.28	25.83	27.15	228716
2007-05-29	29.80	31.80	28.88	29.65	968495
2007-05-30	29.18	30.29	29.01	30.00	826197
2007-05-31	30.00	30.05	29.52	30.00	557030
2007-06-01	30.13	30.36	29.52	29.71	357735
2007-06-04	29.66	30.50	29.66	30.19	262190
2007-06-05	30.10	30.90	29.84	30.83	329230
2007-06-06	30.55	30.76	29.32	29.77	220344
2007-06-07	29.58	29.72	28.96	29.05	161583
2007-06-08	28.89	30.29	28.65	30.14	154138
2007-06-11	30.00	30.13	29.27	29.66	197796
2007-06-12	29.43	29.65	28.67	28.70	227098
2007-06-13	28.85	29.33	28.24	28.99	222522
2007-06-14	28.99	29.86	28.81	28.84	156717
2007-06-15	29.40	30.08	29.16	29.97	236854
2007-06-18	30.00	30.08	29.39	29.91	160172
2007-06-19	29.77	30.95	29.77	30.60	213279
2007-06-20	30.81	30.96	30.12	30.17	230797
2007-06-21	29.95	30.17	29.21	29.93	145092
2007-06-22	29.81	31.90	29.61	31.15	654128
2007-06-25	31.15	33.53	30.58	33.00	541199
2007-06-26	32.55	33.25	30.38	31.19	517450
2007-06-27	30.82	33.68	30.03	33.49	459060
2007-06-28	33.38	33.64	32.32	32.38	184425
2007-06-29	32.49	33.20	32.09	32.20	140363
2007-07-02	32.59	34.25	32.57	33.65	291386
2007-07-03	33.65	34.12	33.15	33.40	113751
2007-07-05	33.40	33.94	32.75	33.88	255327
2007-07-06	34.00	34.02	33.30	34.02	142680
2007-07-09	34.22	34.30	33.15	33.71	164462
2007-07-10	33.46	33.83	32.65	32.85	124653
2007-07-11	32.98	33.28	32.41	32.68	164656
2007-07-12	31.32	33.00	31.19	32.81	288250
2007-07-13	32.81	33.51	32.62	33.40	109380
2007-07-16	33.14	33.32	32.38	32.66	113814
2007-07-17	32.72	32.79	32.06	32.18	146191
2007-07-18	32.05	32.60	31.52	31.95	119964
2007-07-19	32.13	32.73	31.94	32.18	175893
2007-07-20	32.00	32.04	30.20	30.54	245777
2007-07-23	30.60	31.61	30.60	31.00	194766
2007-07-24	30.27	30.49	27.66	27.97	590277
2007-07-25	28.65	28.73	26.85	27.39	515226
2007-07-26	26.82	26.82	25.62	25.68	569474
2007-07-27	25.70	26.34	25.60	25.69	480021
2007-07-30	25.63	26.86	25.50	26.25	304359
2007-07-31	26.71	27.14	25.60	25.65	240822
2007-08-01	25.63	27.25	25.56	26.54	273306
2007-08-02	26.80	27.24	26.10	26.64	353527
2007-08-03	26.73	27.28	25.01	25.07	208619
2007-08-06	25.14	25.45	23.20	25.07	547794
2007-08-07	24.83	25.84	24.35	25.04	302694
2007-08-08	25.36	26.70	24.46	26.54	426528
2007-08-09	25.99	26.24	23.04	24.59	520948
2007-08-10	24.03	28.25	24.00	27.56	356320
2007-08-13	27.89	29.25	25.91	26.16	297967
2007-08-14	26.43	26.43	24.22	24.34	300178
2007-08-15	24.26	24.75	23.58	23.60	197454
2007-08-16	23.58	24.00	22.55	23.46	233680
2007-08-17	24.50	25.38	23.94	24.97	173437
2007-08-20	25.28	26.55	25.00	26.33	156739
2007-08-21	26.25	26.65	25.64	26.20	129745
2007-08-22	26.57	26.83	25.93	26.50	110218
2007-08-23	26.78	26.99	26.20	26.44	129335
2007-08-24	26.57	27.25	26.01	27.13	75470
2007-08-27	27.08	27.11	26.36	26.75	58458
2007-08-28	26.51	26.79	25.93	26.05	116735
2007-08-29	26.33	27.25	26.00	27.16	130899
2007-08-30	26.83	27.41	26.78	26.96	62578
2007-08-31	27.46	27.46	26.87	27.17	71081
2007-09-04	27.11	27.45	26.88	27.16	89359
2007-09-05	26.93	27.46	26.92	27.12	108290
2007-09-06	27.32	27.38	27.03	27.10	58124
2007-09-07	26.72	26.87	25.32	25.39	123217
2007-09-10	25.53	25.90	24.21	24.92	86200
2007-09-11	25.15	25.74	24.66	25.03	136924
2007-09-12	24.92	25.40	24.34	24.38	59486
2007-09-13	24.63	25.29	24.05	24.27	92350
2007-09-14	24.03	24.59	24.00	24.49	82384
2007-09-17	24.47	24.47	23.25	23.70	237749
2007-09-18	23.92	26.27	23.72	25.97	158214
2007-09-19	26.25	27.11	26.09	26.72	115333
2007-09-20	26.69	26.95	25.90	26.25	63381
2007-09-21	26.50	27.43	26.29	26.74	155838
2007-09-24	26.68	27.24	25.90	25.90	82897
2007-09-25	25.66	26.78	25.59	25.78	79184
2007-09-26	26.06	27.02	25.62	25.96	106445
2007-09-27	26.07	26.15	25.11	25.74	99476
2007-09-28	25.77	25.77	24.72	24.89	150447
2007-10-01	24.89	25.60	24.55	25.48	214338
2007-10-02	25.61	26.85	25.26	26.81	182595
2007-10-03	26.61	26.73	25.32	25.51	193922
2007-10-04	25.67	26.53	25.30	26.35	143350
2007-10-05	26.50	27.19	26.15	27.19	181090
2007-10-08	27.19	27.19	26.40	27.00	137723
2007-10-09	27.22	27.33	26.60	27.05	170421
2007-10-10	26.89	27.24	25.80	26.45	128387
2007-10-11	26.73	26.73	24.80	24.98	140770
2007-10-12	24.97	26.74	24.96	26.45	138608
2007-10-15	26.41	27.09	25.89	26.13	135087
2007-10-16	26.00	26.64	25.79	26.22	77616
2007-10-17	26.63	26.82	25.58	26.16	110921
2007-10-18	25.95	26.87	25.83	26.59	98518
2007-10-19	26.56	26.56	24.83	24.87	111960
2007-10-22	24.87	25.87	24.46	25.72	120023
2007-10-23	26.95	30.85	26.70	30.20	504970
2007-10-24	30.09	30.44	29.10	29.32	262004
2007-10-25	29.48	31.21	29.48	31.05	308090
2007-10-26	31.00	32.13	30.87	31.56	137704
2007-10-29	31.79	32.70	31.64	31.82	175407
2007-10-30	31.62	32.71	31.62	32.45	137373
2007-10-31	32.71	33.67	32.03	33.18	163059
2007-11-01	32.63	32.94	31.76	32.08	301429
2007-11-02	32.53	32.55	31.80	32.32	193265
2007-11-05	32.01	32.45	31.60	31.81	269259
2007-11-06	32.31	32.37	31.71	32.29	267030
2007-11-07	31.73	32.15	31.29	31.34	237798
2007-11-08	31.56	31.84	30.65	31.13	369320
2007-11-09	30.58	31.87	30.03	30.94	353786
2007-11-12	30.75	31.19	29.93	30.23	161778
2007-11-13	30.73	31.04	29.96	30.24	339229
2007-11-14	30.37	30.40	29.62	29.72	485659
2007-11-15	29.64	30.08	28.86	29.29	216955
2007-11-16	29.48	29.72	28.81	29.26	152942
2007-11-19	28.89	29.03	28.16	28.31	180736
2007-11-20	28.27	28.74	27.86	28.48	183449
2007-11-21	28.26	28.90	27.61	27.85	120033
2007-11-23	27.85	29.01	27.85	28.74	44517
2007-11-26	28.44	29.10	28.13	28.23	283646
2007-11-27	28.41	29.61	28.41	29.27	238962
2007-11-28	29.66	30.50	29.04	30.40	382524
2007-11-29	30.33	31.39	30.15	31.15	212169
2007-11-30	31.67	31.80	30.65	31.12	316211
2007-12-03	31.06	31.19	30.05	30.06	83255
2007-12-04	29.48	29.82	28.93	29.25	156385
2007-12-05	29.97	30.10	29.51	30.01	168506
2007-12-06	29.95	31.40	29.95	31.27	203546
2007-12-07	32.36	32.36	30.99	31.60	162548
2007-12-10	31.66	31.66	31.20	31.46	129546
2007-12-11	31.55	32.05	30.74	30.82	208390
2007-12-12	31.50	31.69	30.98	31.21	265133
2007-12-13	30.74	31.91	30.68	31.69	232970
2007-12-14	31.05	31.57	30.03	30.50	208959
2007-12-17	30.50	31.07	30.13	30.70	216636
2007-12-18	31.25	32.30	29.72	31.37	214419
2007-12-19	31.25	32.32	31.03	32.25	146592
2007-12-20	32.50	33.50	31.91	33.45	193226
2007-12-21	33.25	33.59	32.81	33.21	370109
2007-12-24	33.50	33.50	32.28	32.76	110233
2007-12-26	32.42	33.85	32.03	33.79	218207
2007-12-27	33.70	33.79	32.30	32.33	157724
2007-12-28	32.89	33.38	32.51	32.95	171500
2007-12-31	32.81	33.34	31.54	32.62	213265
2008-01-02	32.66	32.69	30.30	31.19	319634
2008-01-03	31.25	31.25	29.70	29.70	483326
2008-01-04	29.58	30.00	27.69	27.77	298497
2008-01-07	27.99	28.13	26.39	27.31	405790
2008-01-08	27.44	28.19	26.59	26.64	237779
2008-01-09	26.63	26.81	25.20	25.85	475597
2008-01-10	25.47	26.30	25.14	25.80	282191
2008-01-11	25.65	26.29	24.57	24.57	232121
2008-01-14	24.88	25.53	24.88	25.33	295942
2008-01-15	24.93	25.31	24.30	24.67	192606
2008-01-16	24.59	25.29	23.90	24.59	211795
2008-01-17	24.69	24.82	22.48	22.71	250753
2008-01-18	23.24	23.67	22.81	23.20	503122
2008-01-22	22.15	23.80	22.04	23.50	287160
2008-01-23	22.39	25.33	22.00	24.99	543874
2008-01-24	25.20	26.50	24.82	25.20	722038
2008-01-25	25.67	25.67	23.94	24.60	454464
2008-01-28	24.57	25.17	24.00	24.92	375546
2008-01-29	25.12	25.23	24.43	24.95	368103
2008-01-30	24.72	25.58	24.39	24.99	559838
2008-01-31	24.74	25.90	24.52	25.57	376143
2008-02-01	25.89	27.95	25.38	27.80	444048
2008-02-04	27.67	28.08	27.28	27.41	290008
2008-02-05	27.24	27.35	26.57	26.70	338876
2008-02-06	26.97	28.49	26.96	27.98	349620
2008-02-07	27.50	29.22	26.71	28.84	498697
2008-02-08	28.71	28.85	28.11	28.37	301070
2008-02-11	28.35	29.48	28.34	29.24	208784
2008-02-12	29.45	29.45	28.21	28.48	356667
2008-02-13	28.86	30.22	28.55	30.16	429895
2008-02-14	30.29	30.29	28.79	29.20	334816
2008-02-15	28.93	28.93	27.58	28.19	324387
2008-02-19	28.59	30.18	28.42	29.58	251273
2008-02-20	29.32	30.02	28.82	29.94	290729
2008-02-21	30.12	31.00	29.33	29.55	362489
2008-02-22	29.65	29.77	28.22	29.32	380876
2008-02-25	29.18	30.18	28.96	30.12	194380
2008-02-26	29.86	30.58	29.28	29.68	240976
2008-02-27	29.36	30.82	29.36	30.39	289555
2008-02-28	29.89	30.87	28.17	29.69	249149
2008-02-29	29.39	29.40	28.48	28.64	201395
2008-03-03	28.60	29.82	28.25	28.97	227404
2008-03-04	28.64	28.90	27.85	28.48	375517
2008-03-05	28.69	29.37	28.50	29.20	197475
2008-03-06	29.01	29.35	27.75	27.75	219708
2008-03-07	27.38	27.55	26.61	27.08	115342
2008-03-10	27.08	27.10	26.05	26.10	191373
2008-03-11	26.89	28.57	26.74	28.53	270437
2008-03-12	28.59	29.50	28.15	28.85	186342
2008-03-13	28.46	30.19	28.19	29.54	241670
2008-03-14	29.86	29.86	28.23	28.94	225829
2008-03-17	28.05	29.22	27.51	28.50	297303
2008-03-18	29.24	29.29	27.81	29.18	188921
2008-03-19	29.46	30.18	27.59	28.21	182249
2008-03-20	28.56	28.99	27.69	28.63	385503
2008-03-24	28.80	30.00	28.68	29.94	204083
2008-03-25	29.99	31.00	29.51	30.82	243954
2008-03-26	30.61	30.70	29.86	30.49	204310
2008-03-27	30.50	31.32	30.22	31.00	251794
2008-03-28	30.91	31.34	30.76	30.95	174657
2008-03-31	31.09	31.30	30.38	30.98	329837
2008-04-01	30.97	31.89	30.97	31.80	453224
2008-04-02	31.73	32.31	31.61	32.00	205116
2008-04-03	31.73	32.46	31.73	32.07	162551
2008-04-04	32.32	32.39	31.80	32.16	186454
2008-04-07	32.36	32.83	31.86	32.11	163395
2008-04-08	31.79	32.87	31.60	32.12	75346
2008-04-09	32.23	32.36	30.58	30.84	154052
2008-04-10	30.89	31.60	30.75	31.07	150988
2008-04-11	30.64	30.81	29.10	29.40	136067
2008-04-14	29.28	29.77	29.27	29.33	154345
2008-04-15	29.59	29.96	29.01	29.96	133730
2008-04-16	30.17	31.06	29.91	30.72	169063
2008-04-17	30.18	30.75	29.87	30.30	101049
2008-04-18	30.99	32.32	30.74	31.81	347936
2008-04-21	31.61	32.35	31.41	31.77	162786
2008-04-22	29.77	30.86	28.05	29.00	402970
2008-04-23	29.13	29.46	28.06	28.78	162494
2008-04-24	28.89	30.57	28.00	29.93	230868
2008-04-25	30.07	31.27	29.45	29.57	376076
2008-04-28	29.50	29.63	28.65	29.05	240671
2008-04-29	29.08	29.08	27.99	28.42	272729
2008-04-30	28.55	29.09	28.07	28.31	195151
2008-05-01	28.35	29.71	28.33	29.50	308365
2008-05-02	29.74	29.84	29.30	29.49	198991
2008-05-05	29.31	29.96	29.31	29.64	185304
2008-05-06	29.45	29.70	29.11	29.58	81881
2008-05-07	29.58	29.75	27.94	28.00	85463
2008-05-08	28.17	29.74	27.82	28.40	245471
2008-05-09	28.07	29.37	28.07	28.63	119571
2008-05-12	28.74	29.05	28.65	28.99	115312
2008-05-13	29.04	29.11	28.72	29.05	228394
2008-05-14	29.07	29.39	28.88	28.95	204022
2008-05-15	28.92	29.45	28.68	28.99	197267
2008-05-16	29.10	29.14	28.60	28.80	179241
2008-05-19	28.73	29.54	28.06	28.16	206049
2008-05-20	27.98	28.43	27.76	28.23	163711
2008-05-21	28.23	29.08	27.12	27.45	248801
2008-05-22	29.05	29.90	27.81	28.06	407285
2008-05-23	27.81	28.75	27.81	28.44	283102
2008-05-27	28.41	28.63	27.91	28.45	357935
2008-05-28	28.29	28.48	28.00	28.29	169960
2008-05-29	28.26	28.75	27.86	28.03	184123
2008-05-30	28.11	28.68	27.89	28.51	263948
2008-06-02	28.46	28.68	27.17	27.55	172053
2008-06-03	27.75	28.44	27.21	27.51	220926
2008-06-04	27.44	28.12	27.26	27.82	196891
2008-06-05	27.85	28.61	27.82	28.36	131977
2008-06-06	28.20	28.60	26.76	26.77	82118
2008-06-09	26.80	26.99	26.16	26.42	114061
2008-06-10	26.17	27.39	26.03	26.13	174761
2008-06-11	26.11	26.20	25.43	25.43	129638
2008-06-12	25.70	26.49	25.59	25.59	95203
2008-06-13	25.95	26.39	25.68	26.20	88331
2008-06-16	26.15	26.35	25.14	26.35	302221
2008-06-17	26.38	27.06	26.22	27.00	202357
2008-06-18	26.81	27.23	26.50	26.98	187448
2008-06-19	26.96	27.34	26.72	27.32	103247
2008-06-20	27.10	27.13	26.40	26.55	196622
2008-06-23	26.70	27.04	26.38	26.56	104745
2008-06-24	26.30	26.30	25.59	25.71	187055
2008-06-25	25.77	26.50	25.77	26.30	197668
2008-06-26	25.93	25.96	25.13	25.28	130726
2008-06-27	25.21	25.79	24.48	24.74	381662
2008-06-30	24.70	24.70	24.05	24.08	163082
2008-07-01	23.97	24.17	23.22	24.03	293069
2008-07-02	23.92	24.11	22.63	23.17	218503
2008-07-03	23.26	23.74	22.95	23.27	58315
2008-07-07	23.44	23.75	22.07	22.10	264264
2008-07-08	22.09	22.70	21.65	22.00	530840
2008-07-09	21.83	22.73	21.38	21.44	234187
2008-07-10	21.50	22.04	21.47	21.90	167701
2008-07-11	21.66	22.37	21.29	22.15	139862
2008-07-14	22.39	22.39	21.68	22.05	144496
2008-07-15	21.77	22.61	21.37	22.04	100380
2008-07-16	22.13	22.29	21.61	22.00	135742
2008-07-17	22.07	22.49	21.75	22.47	184700
2008-07-18	22.49	22.84	22.49	22.70	126441
2008-07-21	22.83	23.71	22.83	23.55	122811
2008-07-22	23.38	24.64	23.32	24.58	161591
2008-07-23	24.63	24.93	24.02	24.45	185411
2008-07-24	24.65	24.84	23.45	23.45	484044
2008-07-25	23.86	25.41	23.54	25.10	217484
2008-07-28	24.96	25.22	24.61	24.80	145509
2008-07-29	24.93	25.81	24.90	25.60	113558
2008-07-30	25.69	26.50	25.24	26.16	148835
2008-07-31	25.78	26.10	25.62	25.71	89993
2008-08-01	25.89	26.34	25.60	25.74	117209
2008-08-04	25.67	26.46	25.11	25.29	175435
2008-08-05	25.76	27.01	25.32	26.93	227391
2008-08-06	26.81	27.91	26.44	27.38	152912
2008-08-07	27.04	27.51	26.11	26.54	117199
2008-08-08	26.40	27.39	26.15	27.17	130042
2008-08-11	27.17	28.81	27.08	28.60	172115
2008-08-12	28.42	28.51	27.94	28.30	113717
2008-08-13	28.18	29.17	27.04	28.95	173925
2008-08-14	28.84	29.72	28.70	29.58	79266
2008-08-15	29.88	30.14	28.69	29.27	174766
2008-08-18	29.49	29.49	28.85	29.22	148309
2008-08-19	28.92	29.23	28.31	28.35	122708
2008-08-20	28.41	29.00	28.31	28.74	172097
2008-08-21	28.54	28.88	28.40	28.58	76920
2008-08-22	28.73	28.83	28.28	28.29	151732
2008-08-25	28.18	28.54	27.31	27.34	103877
2008-08-26	27.38	28.41	27.25	27.42	73799
2008-08-27	27.48	27.62	27.14	27.48	74574
2008-08-28	27.70	28.08	27.38	27.76	113033
2008-08-29	27.69	28.06	27.01	27.29	85916
2008-09-02	27.81	27.98	26.56	26.78	83907
2008-09-03	26.75	27.25	25.84	26.03	187484
2008-09-04	25.77	25.77	24.50	24.81	109713
2008-09-05	24.65	24.83	23.71	24.30	120067
2008-09-08	24.81	25.57	24.32	24.59	193154
2008-09-09	24.55	24.72	22.79	22.79	188363
2008-09-10	23.24	23.35	22.69	22.74	197936
2008-09-11	22.58	23.67	22.34	23.65	124112
2008-09-12	23.55	24.22	22.99	24.18	121154
2008-09-15	23.51	24.27	23.20	23.75	149243
2008-09-16	23.98	25.17	23.25	25.07	179837
2008-09-17	24.66	25.13	23.39	23.72	411925
2008-09-18	24.19	25.03	23.26	24.83	275398
2008-09-19	25.54	27.58	24.91	26.54	345895
2008-09-22	26.22	26.50	25.17	25.35	162700
2008-09-23	25.33	26.26	24.95	25.19	169958
2008-09-24	25.20	26.33	24.68	24.96	142847
2008-09-25	25.12	25.61	24.69	25.01	112771
2008-09-26	24.70	24.95	23.82	24.94	234955
2008-09-29	24.42	24.42	22.33	22.68	159991
2008-09-30	23.00	23.75	22.79	23.57	251357
2008-10-01	23.34	23.69	22.65	23.30	110772
2008-10-02	23.30	23.50	21.81	22.11	184353
2008-10-03	22.44	22.85	20.17	20.27	215042
2008-10-06	19.90	20.25	17.68	19.14	801491
2008-10-07	19.06	19.38	18.09	18.36	326183
2008-10-08	17.96	18.85	17.25	18.20	1372444
2008-10-09	18.57	19.00	16.77	16.80	274153
2008-10-10	15.95	17.63	14.87	17.20	363068
2008-10-13	17.94	18.66	17.65	18.16	354857
2008-10-14	18.75	19.23	17.76	18.31	323765
2008-10-15	18.15	18.65	15.71	15.82	181687
2008-10-16	16.02	17.20	15.24	17.11	330348
2008-10-17	16.35	18.70	15.79	16.53	295869
2008-10-20	16.66	17.01	15.81	16.96	174898
2008-10-21	16.69	16.95	15.52	15.66	317425
2008-10-22	15.53	15.62	13.63	14.16	231488
2008-10-23	14.25	14.62	13.67	14.43	397148
2008-10-24	13.31	13.51	11.81	13.02	303764
2008-10-27	12.76	13.55	12.19	12.24	247233
2008-10-28	12.58	13.67	12.00	13.67	266804
2008-10-29	13.59	13.67	12.56	12.66	307639
2008-10-30	13.10	13.33	12.66	13.18	188617
2008-10-31	13.09	14.15	12.80	14.04	240931
2008-11-03	13.94	14.15	13.46	14.03	255212
2008-11-04	14.40	14.42	13.39	13.94	230700
2008-11-05	13.90	14.60	13.38	13.45	243878
2008-11-06	13.37	13.93	13.02	13.21	286435
2008-11-07	13.37	13.57	12.44	12.74	175484
2008-11-10	13.07	13.32	12.01	12.25	177463
2008-11-11	12.12	12.64	11.69	11.99	149260
2008-11-12	11.80	12.45	10.85	10.90	165487
2008-11-13	10.96	12.71	10.66	12.62	202448
2008-11-14	12.41	12.41	10.95	11.16	177771
2008-11-17	11.09	11.61	10.66	10.96	160192
2008-11-18	10.98	11.52	10.48	11.13	171334
2008-11-19	11.09	11.21	10.35	10.50	170924
2008-11-20	10.20	10.82	9.14	9.19	205562
2008-11-21	9.38	10.11	8.84	9.98	150057
2008-11-24	10.12	11.35	10.10	10.90	139056
2008-11-25	11.03	11.03	10.16	10.86	147198
2008-11-26	10.52	12.03	10.31	11.96	159432
2008-11-28	11.73	12.01	11.37	11.72	40236
2008-12-01	11.31	12.00	10.16	10.23	155113
2008-12-02	10.51	11.26	10.11	11.21	199542
2008-12-03	10.79	12.27	10.79	11.85	151503
2008-12-04	11.67	12.30	11.26	11.63	250406
2008-12-05	11.63	12.37	11.42	12.36	166077
2008-12-08	12.51	13.75	12.21	13.28	169384
2008-12-09	13.15	13.90	11.47	12.06	212346
2008-12-10	12.18	13.21	12.18	12.64	88454
2008-12-11	12.38	13.09	11.78	12.02	108365
2008-12-12	11.78	12.88	11.75	12.88	83731
2008-12-15	12.94	13.18	12.28	12.63	81382
2008-12-16	12.88	13.23	12.39	13.10	206543
2008-12-17	13.00	13.58	13.00	13.19	181249
2008-12-18	13.13	13.64	12.72	13.04	149612
2008-12-19	13.45	14.75	12.78	13.74	195644
2008-12-22	13.82	14.08	13.46	13.97	193733
2008-12-23	14.02	14.44	13.35	13.53	119957
2008-12-24	13.59	14.29	13.52	14.16	34144
2008-12-26	14.18	14.18	13.30	13.95	45492
2008-12-29	13.88	13.99	12.69	12.87	193358
2008-12-30	13.04	13.44	12.85	13.36	157861
2008-12-31	13.38	14.07	13.38	13.65	255612
2009-01-02	13.86	14.59	13.79	14.49	132127
2009-01-05	14.45	15.50	14.38	15.37	134546
2009-01-06	15.51	16.25	15.26	15.64	97680
2009-01-07	15.39	15.70	13.62	14.12	257796
2009-01-08	13.99	14.14	13.66	14.06	132779
2009-01-09	14.02	14.28	13.65	13.72	105053
2009-01-12	13.68	13.70	12.96	13.14	159662
2009-01-13	13.15	13.67	13.05	13.29	92434
2009-01-14	13.04	13.50	12.20	12.35	103051
2009-01-15	12.30	13.07	12.11	13.04	141526
2009-01-16	13.16	13.16	12.25	12.85	172793
2009-01-20	12.60	12.69	11.43	11.47	174850
2009-01-21	11.63	11.98	11.19	11.72	224523
2009-01-22	13.23	14.62	12.94	13.16	433869
2009-01-23	12.83	13.45	12.47	12.66	208909
2009-01-26	12.65	13.62	12.55	13.54	250940
2009-01-27	13.56	13.71	13.16	13.48	178761
2009-01-28	13.71	14.43	13.40	14.06	144085
2009-01-29	13.95	13.95	12.73	13.09	158551
2009-01-30	13.21	13.31	12.52	12.72	114752
2009-02-02	12.47	12.84	12.35	12.56	166870
2009-02-03	12.60	12.68	12.43	12.50	170766
2009-02-04	12.49	12.91	11.91	12.10	112507
2009-02-05	12.03	12.66	11.91	12.35	179084
2009-02-06	12.30	12.84	12.25	12.47	176985
2009-02-09	12.35	12.83	12.13	12.41	188815
2009-02-10	12.28	12.75	11.44	11.47	178909
2009-02-11	11.51	11.93	10.98	11.44	104869
2009-02-12	11.25	11.46	10.69	11.38	138632
2009-02-13	11.28	11.34	10.80	10.97	115833
2009-02-17	10.57	10.90	10.15	10.30	260523
2009-02-18	10.48	10.59	10.05	10.08	154515
2009-02-19	10.26	10.47	9.80	9.81	93546
2009-02-20	9.74	9.91	9.36	9.50	173823
2009-02-23	9.65	9.78	8.58	8.69	396626
2009-02-24	8.80	9.78	8.80	9.52	186406
2009-02-25	9.42	9.57	8.57	8.94	187830
2009-02-26	8.98	9.41	8.77	8.84	186850
2009-02-27	8.70	8.93	8.61	8.77	156081
2009-03-02	8.59	8.65	7.73	7.77	142324
2009-03-03	7.90	8.00	7.31	7.42	194192
2009-03-04	7.61	8.24	7.40	7.97	154073
2009-03-05	7.73	7.86	6.96	7.02	118096
2009-03-06	7.14	7.37	6.90	7.10	97579
2009-03-09	6.99	7.44	6.99	7.28	104803
2009-03-10	7.48	7.91	7.34	7.84	123590
2009-03-11	7.89	8.10	7.25	7.43	85106
2009-03-12	7.41	8.56	7.30	8.53	135961
2009-03-13	8.57	8.91	8.39	8.76	118207
2009-03-16	8.84	9.01	8.24	8.34	113676
2009-03-17	8.31	8.87	8.17	8.87	112224
2009-03-18	8.85	9.94	8.67	9.82	101943
2009-03-19	9.92	9.95	8.99	9.01	118868
2009-03-20	9.12	9.33	8.40	8.78	201912
2009-03-23	9.12	10.07	9.02	10.07	127700
2009-03-24	9.86	9.89	9.19	9.23	116431
2009-03-25	9.32	10.11	9.12	9.69	136354
2009-03-26	9.85	10.12	9.52	10.01	158443
2009-03-27	9.75	10.00	9.06	9.07	165263
2009-03-30	8.85	9.09	8.32	8.82	174736
2009-03-31	8.91	8.94	8.16	8.72	197525
2009-04-01	8.51	9.01	8.43	8.74	150450
2009-04-02	9.06	10.12	8.84	9.55	198517
2009-04-03	9.60	10.39	9.41	10.13	88030
2009-04-06	10.02	10.17	9.61	10.12	142392
2009-04-07	9.89	10.07	9.33	9.37	99502
2009-04-08	9.43	10.10	9.25	10.09	115615
2009-04-09	10.21	10.95	10.12	10.64	165768
2009-04-13	10.45	10.80	10.10	10.63	108241
2009-04-14	10.39	10.59	9.50	10.35	139041
2009-04-15	10.31	11.13	10.26	10.88	170764
2009-04-16	11.03	11.03	10.23	10.84	211903
2009-04-17	10.88	10.98	10.56	10.77	120527
2009-04-20	10.45	10.50	9.35	9.42	189411
2009-04-21	9.35	10.92	9.35	10.76	159245
2009-04-22	10.52	11.47	10.50	10.94	182571
2009-04-23	10.99	10.99	10.13	10.52	326270
2009-04-24	10.62	11.76	10.55	11.57	144642
2009-04-27	11.25	11.60	11.07	11.17	140863
2009-04-28	11.05	12.32	11.05	11.84	185676
2009-04-29	12.00	13.16	11.92	12.98	201161
2009-04-30	13.16	13.92	12.85	12.96	193403
2009-05-01	12.92	13.60	12.75	13.55	210970
2009-05-04	13.67	14.29	13.49	14.03	136084
2009-05-05	13.87	13.93	13.14	13.24	280534
2009-05-06	13.50	13.61	13.10	13.34	147240
2009-05-07	13.54	13.75	12.96	13.29	100489
2009-05-08	13.46	14.15	13.30	13.97	175272
2009-05-11	13.69	14.89	13.69	14.59	272747
2009-05-12	14.62	14.90	13.77	13.90	192092
2009-05-13	13.64	13.95	12.35	12.50	165770
2009-05-14	12.64	13.29	12.62	12.83	119095
2009-05-15	12.91	13.24	12.64	12.92	152545
2009-05-18	13.10	13.72	13.10	13.43	171191
2009-05-19	13.40	14.20	13.24	13.96	245893
2009-05-20	12.28	13.37	12.21	13.00	416192
2009-05-21	12.77	13.04	12.35	12.51	175512
2009-05-22	12.57	13.20	12.27	12.77	155526
2009-05-26	12.48	13.65	12.33	13.13	229319
2009-05-27	13.02	13.41	13.02	13.24	209390
2009-05-28	13.44	13.67	12.57	13.36	110578
2009-05-29	13.37	13.89	13.28	13.89	269281
2009-06-01	13.89	14.35	13.79	14.28	252139
2009-06-02	14.23	14.90	13.90	14.68	135673
2009-06-03	14.53	14.55	14.13	14.41	160467
2009-06-04	14.48	14.86	14.25	14.50	215219
2009-06-05	14.72	15.32	14.61	15.01	311625
2009-06-08	14.75	14.86	14.31	14.56	163803
2009-06-09	14.60	14.60	13.82	13.86	235673
2009-06-10	13.97	14.38	13.39	13.81	123300
2009-06-11	13.82	14.06	13.20	13.46	112052
2009-06-12	13.36	13.36	12.72	13.19	100715
2009-06-15	12.78	12.94	12.41	12.65	179241
2009-06-16	12.95	12.95	12.39	12.46	148519
2009-06-17	12.38	12.57	12.01	12.27	182212
2009-06-18	12.28	12.86	12.15	12.52	113426
2009-06-19	12.74	12.81	12.57	12.75	267773
2009-06-22	12.75	12.99	12.70	12.75	134763
2009-06-23	12.83	12.98	12.53	12.59	162055
2009-06-24	12.77	13.11	12.38	12.62	106277
2009-06-25	12.46	12.98	12.31	12.77	95471
2009-06-26	12.71	12.94	12.50	12.81	404020
2009-06-29	12.82	12.82	12.43	12.63	70624
2009-06-30	12.60	12.75	12.45	12.65	197705
2009-07-01	12.74	13.42	12.60	13.33	160301
2009-07-02	13.05	13.43	12.82	12.91	149666
2009-07-06	12.83	13.07	12.39	12.62	150618
2009-07-07	12.67	12.67	11.65	11.75	102660
2009-07-08	11.85	11.96	11.36	11.80	140258
2009-07-09	11.86	12.28	11.68	11.73	87155
2009-07-10	11.68	11.92	11.45	11.67	79428
2009-07-13	11.71	12.22	11.49	12.12	78294
2009-07-14	12.15	12.30	11.81	11.95	63465
2009-07-15	12.20	12.53	11.90	12.50	168968
2009-07-16	12.38	13.65	12.38	13.51	113566
2009-07-17	13.55	13.85	12.91	13.54	135238
2009-07-20	13.67	14.32	13.38	14.23	93191
2009-07-21	14.28	14.40	13.95	14.03	122593
2009-07-22	13.99	14.17	13.67	13.89	92110
2009-07-23	13.21	13.52	11.70	13.39	266655
2009-07-24	13.25	13.25	12.51	12.89	304306
2009-07-27	12.89	13.14	12.62	13.11	146993
2009-07-28	13.04	13.21	12.73	13.12	222497
2009-07-29	13.19	13.44	13.00	13.41	147294
2009-07-30	13.47	14.38	13.35	13.81	167980
2009-07-31	13.69	14.75	13.39	14.47	191121
2009-08-03	14.61	14.82	13.84	14.43	139159
2009-08-04	14.26	14.73	13.80	14.38	137946
2009-08-05	14.35	14.62	13.69	13.85	115970
2009-08-06	13.97	14.20	13.80	13.96	120519
2009-08-07	14.26	15.84	13.86	15.58	187803
2009-08-10	15.45	15.89	15.45	15.70	123554
2009-08-11	15.55	15.71	15.13	15.59	94328
2009-08-12	15.56	16.28	15.53	15.79	156285
2009-08-13	15.95	15.95	15.13	15.29	135984
2009-08-14	15.25	15.27	14.11	14.29	113760
2009-08-17	13.99	14.27	13.51	13.97	241897
2009-08-18	14.03	14.50	13.94	14.06	172486
2009-08-19	13.85	14.43	13.56	13.79	561023
2009-08-20	13.79	14.11	13.24	13.91	297305
2009-08-21	14.14	14.33	13.90	14.04	204131
2009-08-24	14.13	14.30	13.66	13.80	75224
2009-08-25	13.93	14.08	13.56	13.71	276874
2009-08-26	13.63	13.88	13.25	13.36	397326
2009-08-27	13.41	13.73	12.95	13.02	204268
2009-08-28	13.12	13.28	12.55	12.62	277920
2009-08-31	12.58	12.81	12.11	12.30	374773
2009-09-01	12.20	12.62	11.87	12.10	375134
2009-09-02	12.05	12.75	12.05	12.52	229496
2009-09-03	12.63	12.63	12.47	12.52	203631
2009-09-04	12.55	13.16	12.54	13.10	128388
2009-09-08	13.16	13.46	13.05	13.46	121989
2009-09-09	13.49	14.21	13.48	13.88	107139
2009-09-10	13.86	13.86	13.49	13.75	61470
2009-09-11	13.78	13.90	13.49	13.82	85172
2009-09-14	13.65	14.14	13.45	14.07	50997
2009-09-15	13.99	14.31	13.96	14.15	92507
2009-09-16	14.16	14.30	13.97	14.30	103211
2009-09-17	14.22	14.65	14.20	14.35	111063
2009-09-18	14.39	14.60	14.22	14.32	209687
2009-09-21	14.13	14.45	14.01	14.20	87997
2009-09-22	14.29	14.61	14.03	14.56	86275
2009-09-23	14.57	14.86	14.55	14.63	96276
2009-09-24	14.65	14.80	14.29	14.64	164438
2009-09-25	14.64	14.86	14.45	14.57	122027
2009-09-28	14.65	15.40	14.44	15.21	136543
2009-09-29	15.18	15.43	15.09	15.16	94029
2009-09-30	15.05	15.63	15.00	15.15	156106
2009-10-01	15.09	15.20	14.60	15.01	214737
2009-10-02	14.82	15.21	14.37	14.44	230335
2009-10-05	14.48	14.49	14.16	14.37	203415
2009-10-06	14.44	14.97	14.25	14.59	208245
2009-10-07	14.56	14.82	14.47	14.77	173576
2009-10-08	14.87	15.16	14.55	14.67	192655
2009-10-09	14.70	15.09	14.63	14.89	71315
2009-10-12	15.01	15.09	14.62	14.83	44826
2009-10-13	14.83	14.84	14.38	14.67	62719
2009-10-14	14.87	15.32	14.70	15.29	45732
2009-10-15	15.11	15.31	14.68	15.25	86664
2009-10-16	15.21	15.72	14.96	15.59	231831
2009-10-19	15.67	16.42	15.47	16.02	90362
2009-10-20	16.12	16.23	15.12	15.33	99974
2009-10-21	15.32	15.88	14.86	14.97	131846
2009-10-22	14.98	15.20	14.25	15.17	77027
2009-10-23	15.45	17.18	15.45	16.90	217895
2009-10-26	16.90	17.41	16.72	16.99	188723
2009-10-27	16.86	17.24	16.86	16.98	127191
2009-10-28	17.00	17.30	16.91	17.08	253880
2009-10-29	17.25	17.35	16.70	16.89	267469
2009-10-30	16.77	16.83	16.50	16.55	186450
2009-11-02	16.69	16.95	16.34	16.89	139429
2009-11-03	16.68	17.39	16.54	17.33	119930
2009-11-04	17.35	17.35	16.37	16.51	211596
2009-11-05	16.70	17.58	16.49	17.51	179921
2009-11-06	17.30	17.79	17.03	17.17	93623
2009-11-09	17.45	17.65	17.17	17.59	145217
2009-11-10	17.41	17.71	17.13	17.16	99695
2009-11-11	17.31	17.43	16.63	16.96	79613
2009-11-12	16.97	16.98	16.11	16.28	106020
2009-11-13	16.31	16.81	16.14	16.47	54023
2009-11-16	16.69	17.25	16.42	16.88	88755
2009-11-17	16.70	16.75	16.42	16.75	54007
2009-11-18	16.70	17.07	16.61	16.81	78125
2009-11-19	16.72	16.80	16.43	16.46	122450
2009-11-20	16.36	16.59	15.69	16.10	66969
2009-11-23	16.20	16.90	16.20	16.54	63232
2009-11-24	16.45	16.45	15.85	16.36	102242
2009-11-25	16.45	16.53	16.17	16.24	68367
2009-11-27	15.69	15.72	15.28	15.44	49809
2009-11-30	15.39	15.74	15.02	15.70	105756
2009-12-01	15.91	16.21	15.59	15.74	80034
2009-12-02	15.69	16.19	15.45	15.76	104941
2009-12-03	15.88	15.88	15.29	15.34	58502
2009-12-04	15.68	15.87	15.33	15.72	80146
2009-12-07	15.76	15.96	15.60	15.95	70407
2009-12-08	15.77	15.94	15.51	15.51	61565
2009-12-09	15.56	15.77	15.30	15.64	159918
2009-12-10	15.77	16.00	14.87	15.12	129831
2009-12-11	15.27	15.27	14.85	15.09	78988
2009-12-14	15.23	15.23	14.95	15.17	66431
2009-12-15	15.14	15.27	14.91	14.93	64739
2009-12-16	15.11	15.21	14.57	15.09	59365
2009-12-17	14.92	15.06	14.65	14.94	49078
2009-12-18	15.11	15.11	14.34	14.41	145632
2009-12-21	14.41	14.71	14.25	14.28	202072
2009-12-22	14.27	14.42	14.23	14.25	156852
2009-12-23	14.40	14.52	14.29	14.29	78974
2009-12-24	14.40	14.40	14.06	14.15	42508
2009-12-28	14.15	14.22	13.88	13.95	146174
2009-12-29	13.99	14.02	13.88	13.91	41101
2009-12-30	13.85	13.96	13.82	13.90	110176
2009-12-31	13.94	13.96	13.61	13.67	174489
2010-01-04	13.86	14.58	13.86	14.53	76812
2010-01-05	14.55	14.63	14.35	14.52	60214
2010-01-06	14.48	15.20	14.48	15.05	111868
2010-01-07	15.10	15.47	15.05	15.45	69043
2010-01-08	15.43	16.00	15.23	15.79	55977
2010-01-11	15.82	16.07	15.82	16.00	50979
2010-01-12	15.90	16.01	15.77	15.90	61534
2010-01-13	15.88	16.16	15.83	16.12	41589
2010-01-14	16.02	16.17	15.99	16.03	39199
2010-01-15	15.64	16.11	15.64	15.95	103882
2010-01-19	15.94	16.17	15.71	16.15	61833
2010-01-20	16.02	16.07	15.71	15.80	124094
2010-01-21	15.78	15.81	15.00	15.06	123041
2010-01-22	15.08	15.19	14.63	14.76	98623
2010-01-25	14.88	14.94	14.50	14.71	61915
2010-01-26	14.60	14.71	14.46	14.49	46364
2010-01-27	14.41	15.32	14.23	15.09	158278
2010-01-28	15.00	15.00	14.27	14.36	262408
2010-01-29	14.15	14.50	13.40	13.58	191728
2010-02-01	13.72	13.72	13.07	13.13	139580
2010-02-02	13.18	13.24	13.05	13.14	89699
2010-02-03	13.06	13.50	13.06	13.35	105890
2010-02-04	13.18	13.24	12.95	12.96	154976
2010-02-05	13.03	13.18	12.63	13.07	98524
2010-02-08	13.04	13.12	12.76	12.81	101374
2010-02-09	13.02	13.19	12.81	13.17	77277
2010-02-10	13.06	13.43	13.05	13.25	55508
2010-02-11	13.16	13.49	12.88	13.46	42553
2010-02-12	13.53	13.81	13.09	13.77	75581
2010-02-16	13.77	14.14	13.52	14.12	55936
2010-02-17	14.20	14.20	13.68	13.95	154852
2010-02-18	13.89	14.20	13.67	14.02	45555
2010-02-19	14.01	14.20	13.95	13.97	33480
2010-02-22	14.07	14.19	13.89	14.02	52881
2010-02-23	14.02	14.16	13.92	14.12	97457
2010-02-24	14.20	14.87	14.17	14.47	63751
2010-02-25	14.24	14.53	14.03	14.50	39231
2010-02-26	14.47	14.56	14.28	14.39	83331
2010-03-01	14.53	15.17	14.17	15.16	87851
2010-03-02	15.22	15.57	15.21	15.54	54399
2010-03-03	15.62	16.05	15.42	15.91	88295
2010-03-04	15.95	15.99	15.38	15.50	50700
2010-03-05	15.47	15.78	15.36	15.60	211344
2010-03-08	15.55	15.91	15.44	15.84	66523
2010-03-09	15.66	15.93	15.66	15.87	95500
2010-03-10	15.82	15.98	15.75	15.92	62541
2010-03-11	15.75	15.92	15.70	15.89	216469
2010-03-12	15.89	15.90	15.69	15.80	44561
2010-03-15	15.81	15.86	15.64	15.74	103431
2010-03-16	15.77	16.04	15.75	15.98	44069
2010-03-17	16.05	16.84	15.94	16.52	62250
2010-03-18	16.52	16.65	16.39	16.52	39598
2010-03-19	16.64	16.82	16.25	16.82	210060
2010-03-22	16.63	17.33	16.63	17.08	100113
2010-03-23	17.15	17.23	16.97	17.14	207817
2010-03-24	16.96	17.17	16.46	16.52	100392
2010-03-25	16.65	16.84	16.02	16.05	60789
2010-03-26	16.08	16.35	15.88	15.96	36024
2010-03-29	16.32	16.42	15.88	16.09	30736
2010-03-30	16.14	16.30	15.90	16.07	93799
2010-03-31	15.95	16.33	15.77	15.87	84913
2010-04-01	15.99	16.19	15.93	16.19	61501
2010-04-05	16.21	16.60	16.19	16.36	51735
2010-04-06	16.21	16.80	16.00	16.75	33740
2010-04-07	16.68	17.09	16.68	17.00	48995
2010-04-08	16.88	16.94	16.56	16.68	80312
2010-04-09	16.72	17.03	16.47	17.00	42344
2010-04-12	17.06	17.42	16.94	17.42	96589
2010-04-13	17.16	17.42	17.16	17.33	108878
2010-04-14	17.44	17.84	17.38	17.83	67378
2010-04-15	17.76	18.29	17.70	18.25	137023
2010-04-16	18.24	18.43	17.98	18.36	168338
2010-04-19	18.33	18.42	17.90	18.13	90398
2010-04-20	18.28	18.45	18.20	18.45	115659
2010-04-21	18.42	18.64	18.21	18.59	91338
2010-04-22	18.32	19.20	18.19	19.20	79997
2010-04-23	19.25	19.25	19.08	19.15	57426
2010-04-26	19.08	19.26	19.02	19.05	88244
2010-04-27	18.96	19.17	17.97	18.02	79655
2010-04-28	18.12	18.25	17.71	17.80	62155
2010-04-29	17.98	18.70	17.93	18.70	86324
2010-04-30	18.65	18.84	17.99	18.03	111947
2010-05-03	18.10	19.07	17.95	19.03	65729
2010-05-04	18.73	18.73	17.79	17.92	76027
2010-05-05	17.70	18.02	17.27	17.79	95589
2010-05-06	17.68	17.90	15.69	17.00	118878
2010-05-07	16.88	17.04	16.13	16.76	152874
2010-05-10	17.25	17.50	16.99	17.44	111997
2010-05-11	17.20	18.06	17.20	17.76	66784
2010-05-12	17.85	18.25	17.68	18.07	98804
2010-05-13	17.95	18.45	17.82	18.44	140562
2010-05-14	18.22	18.35	17.76	18.20	115917
2010-05-17	18.39	18.46	17.63	18.09	127174
2010-05-18	18.40	18.42	17.61	17.76	146487
2010-05-19	17.47	17.64	16.95	17.33	87497
2010-05-20	16.94	17.10	16.15	16.25	82841
2010-05-21	15.92	16.60	15.42	16.56	173029
2010-05-24	16.49	16.65	16.05	16.15	75665
2010-05-25	15.70	15.81	15.21	15.78	101086
2010-05-26	15.84	16.51	15.78	15.95	137056
2010-05-27	16.34	17.25	15.52	17.23	103552
2010-05-28	17.12	17.12	16.14	16.38	122950
2010-06-01	16.19	16.25	15.53	15.54	183187
2010-06-02	15.60	15.78	15.24	15.74	114665
2010-06-03	15.72	16.17	15.68	15.78	86826
2010-06-04	15.26	15.41	14.60	14.65	126807
2010-06-07	14.69	14.69	14.01	14.08	93370
2010-06-08	14.13	14.40	13.94	14.21	116371
2010-06-09	14.35	14.42	13.92	14.05	231506
2010-06-10	14.33	14.68	14.17	14.23	134929
2010-06-11	14.02	14.78	14.02	14.50	115961
2010-06-14	14.69	15.15	14.66	14.71	65444
2010-06-15	14.93	15.94	14.85	15.92	118132
2010-06-16	15.72	15.95	15.54	15.65	73126
2010-06-17	15.80	15.80	15.41	15.68	62198
2010-06-18	15.80	15.94	15.59	15.91	141583
2010-06-21	16.21	16.46	15.84	16.03	56543
2010-06-22	16.12	16.29	15.51	15.55	123021
2010-06-23	15.48	15.55	15.27	15.35	47793
2010-06-24	15.17	15.36	14.77	14.78	50371
2010-06-25	14.90	15.52	14.66	15.11	292596
2010-06-28	15.02	15.35	14.88	14.92	69052
2010-06-29	14.60	15.04	14.08	14.27	101960
2010-06-30	14.31	14.55	13.95	13.97	187929
2010-07-01	14.06	14.11	13.45	13.65	91556
2010-07-02	13.80	13.94	13.23	13.39	75758
2010-07-06	13.70	13.70	12.77	12.93	114559
2010-07-07	13.02	13.62	13.02	13.50	97809
2010-07-08	13.71	13.95	13.29	13.62	89486
2010-07-09	13.72	14.04	13.47	13.85	63911
2010-07-12	13.84	13.85	13.25	13.34	118893
2010-07-13	13.62	14.38	13.36	14.07	144789
2010-07-14	14.08	14.13	13.67	14.10	96426
2010-07-15	14.16	14.44	13.80	14.33	70150
2010-07-16	14.17	14.35	13.53	13.69	145976
2010-07-19	13.78	14.43	13.46	14.24	85938
2010-07-20	14.01	14.43	13.89	14.40	88696
2010-07-21	14.50	14.79	14.12	14.31	94529
2010-07-22	14.58	15.16	14.53	15.09	192425
2010-07-23	14.76	15.56	14.03	15.52	193277
2010-07-26	15.53	16.52	15.35	16.16	255554
2010-07-27	16.28	16.38	16.02	16.11	102010
2010-07-28	16.03	16.06	15.65	15.72	86912
2010-07-29	15.89	16.00	15.30	15.78	89895
2010-07-30	15.45	15.93	15.40	15.73	70205
2010-08-02	16.17	16.48	15.75	16.00	163964
2010-08-03	15.88	16.37	15.63	15.86	89311
2010-08-04	15.92	16.21	15.53	15.59	103951
2010-08-05	15.41	15.88	15.39	15.70	48575
2010-08-06	15.40	15.56	14.81	15.26	65366
2010-08-09	15.43	15.69	15.07	15.38	82454
2010-08-10	15.13	15.15	14.76	14.92	64443
2010-08-11	14.55	14.69	13.77	13.99	112128
2010-08-12	13.75	14.18	13.75	14.06	104480
2010-08-13	13.96	14.02	13.68	13.87	82066
2010-08-16	13.83	14.19	13.65	14.00	70970
2010-08-17	14.15	14.32	14.08	14.23	107187
2010-08-18	14.25	14.37	13.97	14.04	82449
2010-08-19	14.02	14.19	13.21	13.27	93009
2010-08-20	13.20	13.30	12.92	13.09	73214
2010-08-23	13.22	13.22	12.72	12.81	67594
2010-08-24	12.66	12.92	12.42	12.69	56254
2010-08-25	12.56	12.69	12.35	12.54	155738
2010-08-26	12.57	12.78	12.53	12.64	107328
2010-08-27	12.85	13.31	12.61	13.26	125189
2010-08-30	13.16	13.17	12.97	13.00	117577
2010-08-31	12.98	13.23	12.75	12.80	63344
2010-09-01	13.05	13.68	13.01	13.68	83497
2010-09-02	13.70	13.87	13.53	13.84	38100
2010-09-03	14.07	14.13	13.78	13.87	79820
2010-09-07	13.85	14.01	13.27	13.34	40564
2010-09-08	13.42	13.80	13.42	13.62	46435
2010-09-09	13.79	14.00	13.41	13.61	26794
2010-09-10	13.68	13.89	13.61	13.79	30737
2010-09-13	13.99	14.50	13.94	14.42	48601
2010-09-14	14.41	14.41	14.07	14.18	37742
2010-09-15	14.14	14.42	13.97	14.30	26979
2010-09-16	14.31	14.52	13.98	14.18	39416
2010-09-17	14.39	14.45	13.89	14.28	130695
2010-09-20	14.31	15.18	14.17	15.15	76565
2010-09-21	15.17	15.17	14.41	14.61	49504
2010-09-22	14.57	14.95	14.56	14.81	73609
2010-09-23	14.70	15.22	14.45	15.00	106393
2010-09-24	15.18	15.94	15.18	15.89	89832
2010-09-27	15.87	16.10	15.62	15.89	63910
2010-09-28	15.42	16.02	15.32	15.96	85736
2010-09-29	15.85	16.57	15.75	16.38	94536
2010-09-30	16.59	16.70	16.33	16.59	77906
2010-10-01	16.78	17.22	16.61	17.21	99881
2010-10-04	17.06	17.19	16.87	17.02	155996
2010-10-05	17.23	17.85	16.37	17.73	128710
2010-10-06	17.73	17.86	17.64	17.74	84050
2010-10-07	17.75	17.82	17.51	17.58	399734
2010-10-08	17.68	17.79	17.56	17.63	118312
2010-10-11	17.66	17.75	17.49	17.56	35115
2010-10-12	17.54	17.55	17.15	17.44	32103
2010-10-13	17.50	17.82	17.39	17.67	65198
2010-10-14	17.60	17.77	17.33	17.55	37048
2010-10-15	17.83	17.83	17.21	17.30	69458
2010-10-18	17.40	17.40	16.95	17.37	48500
2010-10-19	17.01	17.40	16.63	16.81	57762
2010-10-20	16.97	17.26	16.64	17.10	32511
2010-10-21	17.25	17.59	16.53	16.84	47204
2010-10-22	16.67	16.86	16.28	16.38	58880
2010-10-25	16.58	16.81	16.43	16.47	46797
2010-10-26	16.31	16.82	16.14	16.55	41236
2010-10-27	16.41	16.41	15.86	16.27	62472
2010-10-28	16.48	16.75	16.14	16.44	51151
2010-10-29	16.75	17.75	16.75	17.56	91756
2010-11-01	17.57	17.94	17.20	17.50	77191
2010-11-02	17.67	18.09	17.57	18.07	87301
2010-11-03	18.01	18.22	17.62	18.06	39206
2010-11-04	18.09	18.69	18.09	18.37	78050
2010-11-05	18.46	18.66	18.15	18.26	55001
2010-11-08	18.14	18.34	18.00	18.22	37219
2010-11-09	18.10	18.25	17.84	17.99	43002
2010-11-10	18.05	18.60	17.93	18.39	45582
2010-11-11	18.12	18.24	17.57	17.79	40264
2010-11-12	17.54	17.58	17.21	17.33	24381
2010-11-15	17.52	17.66	17.21	17.39	19138
2010-11-16	17.24	17.33	16.45	17.02	81828
2010-11-17	17.03	17.18	16.89	17.08	32450
2010-11-18	17.33	17.71	17.03	17.10	36627
2010-11-19	17.11	17.11	16.78	16.91	99370
2010-11-22	16.77	17.03	16.40	17.00	84293
2010-11-23	16.73	16.77	16.39	16.68	32458
2010-11-24	16.71	17.45	16.71	17.33	57150
2010-11-26	17.14	17.31	16.92	17.20	6247
2010-11-29	17.07	17.07	16.47	16.49	96572
2010-11-30	16.32	16.55	16.07	16.43	77008
2010-12-01	16.81	17.50	16.33	17.19	76819
2010-12-02	17.16	17.41	17.01	17.32	41573
2010-12-03	17.16	17.66	17.05	17.59	28509
2010-12-06	17.51	18.05	17.21	17.85	35619
2010-12-07	18.06	18.59	17.83	18.28	51713
2010-12-08	18.39	18.70	18.10	18.54	64856
2010-12-09	18.78	19.45	18.54	19.09	81349
2010-12-10	19.04	19.70	19.00	19.50	141532
2010-12-13	19.56	19.81	19.43	19.50	47382
2010-12-14	19.64	19.99	19.48	19.82	39333
2010-12-15	19.84	20.00	19.53	19.67	98892
2010-12-16	19.61	20.32	19.61	20.03	135541
2010-12-17	20.00	20.13	19.82	19.98	127703
2010-12-20	20.03	20.27	19.94	20.03	39404
2010-12-21	20.20	20.61	20.01	20.51	87640
2010-12-22	20.53	20.67	20.49	20.59	63893
2010-12-23	20.62	20.87	20.62	20.75	52707
2010-12-27	20.62	21.06	20.45	21.03	25486
2010-12-28	21.00	21.06	20.81	20.82	59795
2010-12-29	20.80	20.85	20.47	20.50	31406
2010-12-30	20.78	20.78	20.46	20.46	26181
2010-12-31	20.44	20.48	20.25	20.32	37117
2011-01-03	20.51	21.24	20.34	21.14	50898
2011-01-04	21.26	21.40	20.24	20.56	64670
2011-01-05	20.49	21.25	20.49	21.01	76063
2011-01-06	20.96	21.48	20.92	21.38	67065
2011-01-07	21.49	21.64	20.21	20.71	121938
2011-01-10	20.52	21.06	20.44	20.95	23449
2011-01-11	21.07	21.49	20.97	21.35	135815
2011-01-12	21.65	21.99	21.41	21.89	108595
2011-01-13	21.86	22.25	21.34	21.54	203488
2011-01-14	21.55	21.82	21.55	21.71	27244
2011-01-18	21.55	21.55	21.00	21.19	64800
2011-01-19	21.12	21.12	19.75	19.79	194224
2011-01-20	19.63	20.19	19.04	19.12	80243
2011-01-21	19.37	19.37	18.50	18.65	89791
2011-01-24	18.60	18.90	18.53	18.66	53760
2011-01-25	18.45	18.97	18.42	18.92	57333
2011-01-26	19.04	19.81	18.78	19.70	96580
2011-01-27	19.74	19.93	19.42	19.72	102824
2011-01-28	18.40	18.62	16.67	17.06	889358
2011-01-31	17.17	17.21	16.71	16.87	188232
2011-02-01	17.07	17.36	16.92	17.27	174208
2011-02-02	17.16	17.40	17.13	17.35	67925
2011-02-03	17.37	17.43	17.00	17.22	47848
2011-02-04	17.24	17.32	16.89	17.01	76454
2011-02-07	17.00	17.92	17.00	17.62	62018
2011-02-08	17.50	17.87	17.49	17.86	57557
2011-02-09	17.71	17.87	17.58	17.73	74230
2011-02-10	17.50	18.20	17.46	17.97	67560
2011-02-11	17.83	18.11	17.83	18.09	44741
2011-02-14	18.00	18.31	17.89	18.20	34375
2011-02-15	18.04	18.43	18.04	18.18	55254
2011-02-16	18.28	18.48	18.20	18.43	86345
2011-02-17	18.45	18.90	18.45	18.84	72883
2011-02-18	18.97	18.98	18.50	18.73	89897
2011-02-22	18.45	18.56	17.63	17.79	84259
2011-02-23	17.85	17.99	17.39	17.64	72471
2011-02-24	17.63	17.99	17.30	17.49	55398
2011-02-25	17.54	17.69	17.24	17.62	35366
2011-02-28	17.42	17.71	17.09	17.27	80986
2011-03-01	17.32	17.46	16.83	16.98	72907
2011-03-02	17.04	17.15	16.74	17.12	39128
2011-03-03	17.37	18.00	17.37	17.84	38725
2011-03-04	17.84	17.84	17.16	17.41	25610
2011-03-07	17.47	17.47	16.42	16.93	49316
2011-03-08	16.98	17.75	16.60	17.60	46250
2011-03-09	17.60	17.65	17.35	17.41	14965
2011-03-10	17.17	17.23	16.59	16.88	65993
2011-03-11	16.80	16.96	16.44	16.71	31857
2011-03-14	16.41	16.71	16.41	16.55	43834
2011-03-15	16.03	16.46	15.90	16.10	57912
2011-03-16	16.10	16.24	15.67	15.89	91377
2011-03-17	16.29	16.29	15.82	16.08	80366
2011-03-18	16.30	16.55	15.88	15.95	141335
2011-03-21	16.36	17.26	16.36	17.25	49272
2011-03-22	17.33	17.55	17.17	17.44	59953
2011-03-23	17.34	17.54	17.17	17.44	30100
2011-03-24	17.63	17.73	17.21	17.25	28938
2011-03-25	17.39	17.65	17.14	17.25	34238
2011-03-28	17.36	17.55	15.70	17.21	39706
2011-03-29	17.17	17.35	16.86	17.30	37061
2011-03-30	17.45	17.68	17.34	17.62	100615
2011-03-31	17.59	18.46	17.59	18.46	57726
2011-04-01	19.07	20.30	19.07	19.75	265812
2011-04-04	19.82	20.14	19.77	19.79	92747
2011-04-05	19.71	20.52	19.71	20.25	57373
2011-04-06	20.38	20.38	20.06	20.13	57745
2011-04-07	20.14	20.56	19.73	19.75	68892
2011-04-08	19.97	20.00	19.12	19.32	160079
2011-04-11	19.40	19.45	19.10	19.10	44706
2011-04-12	18.92	19.05	18.75	18.75	76767
2011-04-13	18.99	19.08	18.22	18.39	65085
2011-04-14	18.10	18.40	17.98	18.27	66919
2011-04-15	18.18	18.90	17.97	18.87	62473
2011-04-18	18.53	18.90	18.31	18.86	61542
2011-04-19	18.99	19.27	18.99	19.14	42198
2011-04-20	19.64	19.72	19.20	19.42	45837
2011-04-21	19.68	19.70	19.21	19.35	32054
2011-04-25	19.26	19.34	18.96	19.03	22779
2011-04-26	19.17	19.85	19.05	19.73	59280
2011-04-27	19.74	19.90	19.61	19.74	34518
2011-04-28	19.72	19.94	19.62	19.94	33702
2011-04-29	20.00	20.18	19.87	20.00	50408
2011-05-02	20.16	20.22	19.90	19.97	50030
2011-05-03	19.91	20.28	19.58	19.80	76552
2011-05-04	19.78	19.85	19.22	19.48	53882
2011-05-05	19.24	19.89	19.19	19.36	48721
2011-05-06	19.75	20.03	19.28	19.61	44617
2011-05-09	19.64	20.28	19.45	20.09	36966
2011-05-10	20.24	20.55	20.10	20.45	42816
2011-05-11	20.32	20.44	19.94	20.31	95743
2011-05-12	20.19	20.30	19.92	20.09	67530
2011-05-13	20.08	20.08	19.76	19.84	45840
2011-05-16	19.70	19.70	19.03	19.07	71228
2011-05-17	18.89	18.89	18.52	18.66	45921
2011-05-18	18.67	19.40	18.42	19.40	86855
2011-05-19	19.57	20.07	19.42	19.96	78125
2011-05-20	19.81	20.26	19.81	19.98	70330
2011-05-23	19.55	19.83	19.35	19.44	57666
2011-05-24	19.60	19.60	19.25	19.28	87485
2011-05-25	19.16	19.61	19.16	19.46	71521
2011-05-26	19.40	19.40	18.51	19.01	104648
2011-05-27	19.12	19.53	18.94	19.47	63759
2011-05-31	19.84	19.84	19.36	19.50	164092
2011-06-01	19.46	19.62	18.58	18.66	111643
2011-06-02	18.65	18.98	18.55	18.75	59280
2011-06-03	18.30	18.92	18.30	18.45	62663
2011-06-06	18.46	18.93	18.12	18.16	52642
2011-06-07	18.35	18.35	17.70	17.73	54436
2011-06-08	17.59	17.89	17.56	17.59	59273
2011-06-09	17.67	18.05	17.53	17.66	25417
2011-06-10	17.50	17.71	17.21	17.26	45426
2011-06-13	17.37	17.37	16.82	16.84	43622
2011-06-14	17.09	17.76	16.89	17.76	79625
2011-06-15	17.44	17.86	17.33	17.66	81776
2011-06-16	17.65	18.10	17.56	17.85	86378
2011-06-17	18.03	18.24	17.52	18.04	147730
2011-06-20	17.93	18.33	17.89	18.08	69353
2011-06-21	18.27	18.39	17.82	18.02	135994
2011-06-22	17.86	17.91	17.50	17.50	46983
2011-06-23	17.11	17.33	16.85	17.26	51157
2011-06-24	17.34	17.37	16.81	17.00	488567
2011-06-27	16.93	17.31	16.85	17.30	121388
2011-06-28	17.40	17.44	17.28	17.44	126633
2011-06-29	17.58	17.69	17.36	17.57	127594
2011-06-30	17.62	18.13	17.53	17.96	113551
2011-07-01	17.97	18.41	17.97	18.32	108654
2011-07-05	18.25	18.34	17.79	18.11	112599
2011-07-06	18.11	18.16	17.93	18.01	124790
2011-07-07	18.32	18.32	17.94	18.22	333411
2011-07-08	17.84	18.27	17.84	18.19	74058
2011-07-11	17.87	18.05	17.62	17.77	75599
2011-07-12	17.70	18.05	17.60	17.60	85767
2011-07-13	17.70	18.00	17.54	17.68	64051
2011-07-14	17.72	17.92	17.42	17.44	137343
2011-07-15	17.53	17.76	17.43	17.52	106162
2011-07-18	17.49	17.58	17.03	17.08	84037
2011-07-19	17.31	17.55	17.19	17.40	62701
2011-07-20	17.18	17.44	17.11	17.20	122007
2011-07-21	17.28	17.62	16.84	17.01	193849
2011-07-22	16.59	17.24	16.19	17.03	324373
2011-07-25	16.89	17.29	16.89	16.99	124741
2011-07-26	16.95	16.95	16.55	16.65	123441
2011-07-27	16.55	16.69	16.37	16.47	199551
2011-07-28	16.53	16.67	16.33	16.45	102110
2011-07-29	16.20	16.65	16.06	16.45	130024
2011-08-01	16.74	16.74	16.18	16.45	127795
2011-08-02	16.35	16.72	15.94	15.95	127634
2011-08-03	16.02	16.47	15.60	16.12	138297
2011-08-04	15.87	15.87	14.79	14.86	207468
2011-08-05	15.14	15.41	14.37	14.48	230918
2011-08-08	13.91	14.44	13.24	13.24	403270
2011-08-09	13.72	14.33	12.85	14.20	222477
2011-08-10	13.77	14.20	13.17	13.25	174205
2011-08-11	13.67	14.18	13.27	13.89	102671
2011-08-12	14.06	14.06	13.57	13.73	46374
2011-08-15	13.91	14.07	13.73	14.03	51520
2011-08-16	13.79	13.85	13.50	13.64	82562
2011-08-17	13.76	13.97	13.29	13.66	35437
2011-08-18	13.13	13.13	12.66	12.96	181702
2011-08-19	12.75	13.11	12.54	12.74	101723
2011-08-22	13.18	13.18	12.39	12.66	116735
2011-08-23	12.73	13.47	12.50	13.45	69198
2011-08-24	13.48	13.99	13.28	13.87	43689
2011-08-25	14.01	14.12	13.00	13.14	90377
2011-08-26	13.00	13.54	12.91	13.24	91958
2011-08-29	13.25	14.34	13.25	14.29	88745
2011-08-30	14.19	14.41	13.89	14.36	47193
2011-08-31	14.51	14.88	14.14	14.42	82733
2011-09-01	14.41	14.55	13.25	13.35	90106
2011-09-02	12.97	13.12	12.20	12.46	128361
2011-09-06	11.94	12.29	11.69	12.11	54439
2011-09-07	12.37	13.08	12.22	13.07	93759
2011-09-08	12.91	13.03	12.36	12.46	48604
2011-09-09	12.24	12.41	11.64	11.99	72455
2011-09-12	11.71	12.22	11.71	12.20	52419
2011-09-13	12.26	12.71	12.24	12.57	54315
2011-09-14	12.76	12.99	12.27	12.78	38482
2011-09-15	12.93	13.30	12.77	13.29	51247
2011-09-16	13.40	13.41	12.90	13.20	96963
2011-09-19	12.88	12.88	12.22	12.47	36380
2011-09-20	12.50	12.67	11.91	11.95	48258
2011-09-21	12.16	12.16	10.90	10.92	226345
2011-09-22	10.46	10.64	9.84	10.08	87804
2011-09-23	10.07	10.30	9.97	10.14	37732
2011-09-26	10.04	10.50	9.89	10.42	130427
2011-09-27	10.76	11.22	10.43	10.60	108031
2011-09-28	10.63	10.77	10.19	10.20	98803
2011-09-29	10.54	11.42	10.31	11.41	69591
2011-09-30	11.19	11.33	10.95	10.96	101439
2011-10-03	10.84	11.44	10.03	10.37	122711
2011-10-04	10.28	12.09	10.15	11.94	98014
2011-10-05	11.98	12.44	11.95	12.06	65119
2011-10-06	11.97	12.32	11.60	11.81	82194
2011-10-07	11.82	11.82	11.02	11.31	83257
2011-10-10	11.61	12.12	11.00	12.06	136483
2011-10-11	11.91	12.26	11.87	12.11	137284
2011-10-12	12.20	12.87	12.07	12.76	100937
2011-10-13	12.64	12.99	12.48	12.89	40556
2011-10-14	13.06	13.87	12.95	13.71	48658
2011-10-17	13.57	13.57	12.60	12.70	80183
2011-10-18	12.81	13.44	12.61	13.19	108169
2011-10-19	12.85	13.30	12.57	12.69	57716
2011-10-20	12.68	12.68	12.00	12.48	19105
2011-10-21	12.78	13.07	12.55	12.95	63693
2011-10-24	13.05	13.30	12.94	13.15	127694
2011-10-25	12.99	13.14	12.42	12.44	78145
2011-10-26	12.78	13.46	11.78	13.22	78220
2011-10-27	13.94	14.43	13.38	13.96	153320
2011-10-28	14.54	14.77	13.67	14.62	97481
2011-10-31	14.29	15.41	14.29	14.99	85285
2011-11-01	14.22	14.73	13.53	13.70	91273
2011-11-02	14.04	14.28	13.81	14.24	75732
2011-11-03	14.44	14.96	13.95	14.87	59824
2011-11-04	14.60	14.75	14.27	14.44	36759
2011-11-07	14.35	14.35	13.68	14.22	56120
2011-11-08	14.40	14.74	13.90	14.65	80916
2011-11-09	14.10	14.40	13.68	13.85	74476
2011-11-10	14.15	14.37	13.92	14.04	60008
2011-11-11	14.22	14.34	14.00	14.23	114579
2011-11-14	14.16	14.22	13.52	13.65	58691
2011-11-15	13.67	14.03	13.41	14.00	44902
2011-11-16	13.76	14.12	13.49	13.52	35509
2011-11-17	13.53	13.68	13.27	13.43	38862
2011-11-18	13.46	13.76	13.40	13.70	32737
2011-11-21	13.29	13.52	13.05	13.06	28103
2011-11-22	13.04	13.18	12.62	12.95	39908
2011-11-23	12.81	12.81	11.92	11.95	51069
2011-11-25	11.88	11.98	11.40	11.40	32694
2011-11-28	11.84	12.22	11.84	12.05	86893
2011-11-29	12.09	12.14	11.69	11.79	39770
2011-11-30	12.44	12.68	11.98	12.56	179382
2011-12-01	12.50	12.59	11.83	11.91	88191
2011-12-02	12.18	12.46	12.05	12.26	103274
2011-12-05	12.58	12.62	12.15	12.48	54609
2011-12-06	12.49	12.56	12.20	12.40	86810
2011-12-07	12.28	12.54	11.96	12.39	53451
2011-12-08	12.18	12.28	11.80	11.88	97048
2011-12-09	11.98	12.83	11.85	12.62	85515
2011-12-12	12.33	12.85	12.33	12.66	76214
2011-12-13	12.81	13.02	12.26	12.33	36941
2011-12-14	12.15	12.48	11.78	12.38	76519
2011-12-15	12.63	12.87	12.25	12.70	52701
2011-12-16	12.87	13.12	12.66	12.67	88265
2011-12-19	12.81	13.09	12.49	12.51	65493
2011-12-20	12.91	13.25	12.80	13.06	102040
2011-12-21	13.06	13.18	12.86	13.07	36594
2011-12-22	13.14	13.23	12.95	13.00	30054
2011-12-23	13.08	13.08	12.60	12.87	29215
2011-12-27	12.84	13.11	12.80	12.99	27954
2011-12-28	13.07	13.07	12.19	12.24	85106
2011-12-29	12.34	12.92	12.31	12.64	122003
2011-12-30	12.61	12.91	12.60	12.69	78061
2012-01-03	13.12	13.58	13.12	13.31	78770
2012-01-04	13.17	13.33	13.11	13.16	43961
2012-01-05	13.03	13.31	12.77	13.19	40896
2012-01-06	13.17	13.32	12.95	13.09	43036
2012-01-09	13.08	13.12	12.73	12.96	52778
2012-01-10	13.20	13.33	12.89	13.00	51185
2012-01-11	12.91	12.99	12.73	12.86	68800
2012-01-12	12.90	12.92	12.59	12.80	154540
2012-01-13	12.56	12.78	12.43	12.71	40628
2012-01-17	12.87	12.98	12.77	12.86	109818
2012-01-18	12.86	13.00	12.79	12.98	75497
2012-01-19	12.99	13.56	12.83	13.06	94346
2012-01-20	13.08	13.63	13.05	13.52	62383
2012-01-23	13.49	13.88	13.49	13.67	51488
2012-01-24	13.59	14.18	13.48	14.07	54546
2012-01-25	14.04	14.22	13.90	13.94	90562
2012-01-26	13.99	14.00	13.76	13.91	71955
2012-01-27	15.02	15.49	14.95	15.16	372708
2012-01-30	15.07	15.80	15.07	15.49	290278
2012-01-31	15.64	16.11	15.63	15.93	239826
2012-02-01	16.18	16.28	15.54	16.17	234048
2012-02-02	16.22	16.35	15.78	15.92	122784
2012-02-03	16.20	16.70	16.06	16.32	207320
2012-02-06	16.28	16.69	16.21	16.50	113803
2012-02-07	16.55	17.02	16.46	16.83	131682
2012-02-08	16.89	17.06	16.80	17.06	167152
2012-02-09	17.18	17.43	17.07	17.17	138516
2012-02-10	16.93	17.33	16.91	17.04	69030
2012-02-13	17.33	17.81	17.16	17.55	303420
2012-02-14	17.41	17.61	17.28	17.54	104953
2012-02-15	17.60	17.60	16.74	17.03	289965
2012-02-16	17.01	18.02	17.01	17.85	152613
2012-02-17	17.97	17.97	17.47	17.67	70492
2012-02-21	17.80	17.89	17.49	17.72	86770
2012-02-22	17.61	17.82	17.42	17.70	91148
2012-02-23	17.68	17.68	17.25	17.47	65090
2012-02-24	17.50	17.53	17.08	17.20	34300
2012-02-27	16.97	17.26	16.57	17.17	55258
2012-02-28	17.15	17.46	16.90	17.13	109854
2012-02-29	17.22	17.45	16.61	16.65	106271
2012-03-01	17.00	17.48	16.88	16.89	67458
2012-03-02	16.90	16.90	15.92	15.96	88908
2012-03-05	15.91	16.03	15.46	15.93	73646
2012-03-06	15.67	15.67	15.32	15.61	83546
2012-03-07	15.70	15.98	15.59	15.98	46409
2012-03-08	16.14	16.34	15.78	16.31	43834
2012-03-09	16.31	16.79	16.16	16.33	52335
2012-03-12	16.35	16.36	16.00	16.21	33278
2012-03-13	16.41	16.85	16.25	16.79	43595
2012-03-14	16.73	16.98	16.64	16.73	43495
2012-03-15	16.78	17.37	16.63	17.31	67690
2012-03-16	17.36	17.36	16.73	16.94	91292
2012-03-19	16.95	17.63	16.78	17.42	74158
2012-03-20	17.22	17.43	16.60	16.83	38639
2012-03-21	16.87	17.16	16.69	16.98	40762
2012-03-22	16.71	16.81	16.13	16.33	45157
2012-03-23	16.07	16.86	16.07	16.75	66395
2012-03-26	17.05	17.45	16.74	17.39	93107
2012-03-27	17.45	17.77	17.24	17.32	63322
2012-03-28	17.38	17.45	16.65	16.78	61827
2012-03-29	16.59	16.73	16.29	16.47	79580
2012-03-30	16.66	16.71	16.29	16.29	53269
2012-04-02	16.25	16.49	16.16	16.25	85146
2012-04-03	16.25	16.32	15.95	16.02	88734
2012-04-04	15.86	16.02	15.67	16.00	89519
2012-04-05	15.88	16.20	15.78	16.07	44887
2012-04-09	15.71	15.89	15.60	15.82	73745
2012-04-10	15.74	15.78	15.29	15.37	112157
2012-04-11	15.57	15.79	15.31	15.52	67896
2012-04-12	15.56	15.77	15.45	15.48	94610
2012-04-13	15.39	15.41	14.97	14.98	51083
2012-04-16	15.14	15.29	14.81	15.06	84808
2012-04-17	15.26	15.89	15.24	15.66	50688
2012-04-18	15.61	15.69	15.21	15.25	36534
2012-04-19	15.25	15.39	14.66	14.97	44605
2012-04-20	14.98	15.00	14.56	14.60	149229
2012-04-23	14.28	14.39	14.04	14.31	81335
2012-04-24	14.27	14.97	14.26	14.92	49925
2012-04-25	15.20	15.31	15.05	15.09	59204
2012-04-26	15.07	15.62	14.98	15.51	60332
2012-04-27	15.50	15.80	15.32	15.60	66599
2012-04-30	15.54	15.54	14.80	14.83	51763
2012-05-01	14.80	15.37	14.57	14.87	73070
2012-05-02	14.70	15.23	14.70	15.03	91924
2012-05-03	14.97	15.00	14.58	14.81	90280
2012-05-04	14.68	14.68	14.28	14.34	56722
2012-05-07	14.24	14.67	14.24	14.39	27655
2012-05-08	14.26	14.70	14.18	14.65	31950
2012-05-09	14.40	14.64	14.24	14.46	44983
2012-05-10	14.61	14.61	14.00	14.06	55811
2012-05-11	13.87	14.04	12.80	13.65	44360
2012-05-14	13.44	13.49	13.12	13.13	32505
2012-05-15	13.17	13.72	13.00	13.41	87791
2012-05-16	13.52	13.69	13.47	13.48	94329
2012-05-17	13.48	13.51	13.16	13.31	77163
2012-05-18	13.29	13.42	13.19	13.33	97846
2012-05-21	13.42	13.57	13.28	13.43	121450
2012-05-22	13.46	13.72	13.29	13.47	77579
2012-05-23	13.26	13.90	13.26	13.88	58345
2012-05-24	15.75	15.91	14.25	14.82	241830
2012-05-25	14.75	15.30	14.75	15.16	102627
2012-05-29	15.22	15.65	15.11	15.55	121828
2012-05-30	15.36	15.59	15.17	15.51	46765
2012-05-31	15.49	15.54	14.96	15.44	79257
2012-06-01	13.94	14.82	13.94	14.77	113884
2012-06-04	14.79	15.41	14.69	14.90	112703
2012-06-05	14.87	14.99	14.62	14.85	113298
2012-06-06	14.91	15.46	14.91	15.40	120715
2012-06-07	15.64	15.83	15.13	15.17	86966
2012-06-08	15.11	15.71	14.83	15.64	105919
2012-06-11	15.88	15.90	14.91	14.93	81347
2012-06-12	15.08	15.42	14.91	15.26	92242
2012-06-13	15.19	15.37	14.94	15.06	51746
2012-06-14	15.09	15.68	14.93	15.17	77126
2012-06-15	15.11	15.11	14.67	14.92	263951
2012-06-18	14.81	15.19	14.51	14.95	127023
2012-06-19	15.02	15.53	14.84	15.14	90787
2012-06-20	15.16	15.30	14.91	14.98	81124
2012-06-21	14.93	14.94	14.38	14.42	66534
2012-06-22	14.55	14.72	14.44	14.67	589247
2012-06-25	14.37	14.53	14.27	14.34	33432
2012-06-26	14.33	14.53	14.00	14.34	36082
2012-06-27	14.36	14.36	14.05	14.22	62843
2012-06-28	14.07	14.47	13.88	14.46	56120
2012-06-29	14.87	15.35	14.71	15.09	58190
2012-07-02	15.17	15.35	14.85	15.00	98939
2012-07-03	14.97	15.07	14.68	14.78	90256
2012-07-05	14.71	14.95	14.65	14.83	38473
2012-07-06	14.64	14.78	14.51	14.65	63805
2012-07-09	14.64	14.73	14.46	14.65	63785
2012-07-10	14.82	14.82	14.20	14.28	68819
2012-07-11	14.29	14.33	14.07	14.20	62355
2012-07-12	14.04	14.37	14.04	14.29	61581
2012-07-13	14.34	14.46	14.05	14.24	81974
2012-07-16	14.06	14.22	13.97	13.99	105635
2012-07-17	14.12	14.12	13.64	13.77	51672
2012-07-18	13.70	14.09	13.70	13.82	43044
2012-07-19	15.01	15.38	14.80	15.09	295255
2012-07-20	15.03	15.03	13.97	14.27	131892
2012-07-23	14.05	14.21	13.82	14.12	148073
2012-07-24	14.23	14.54	14.15	14.45	99860
2012-07-25	14.58	14.79	14.38	14.69	171830
2012-07-26	15.01	15.08	14.36	14.73	66035
2012-07-27	14.86	15.61	14.76	15.25	82042
2012-07-30	15.26	15.27	14.80	14.84	45193
2012-07-31	14.81	15.10	14.67	14.71	52470
2012-08-01	14.82	15.00	14.02	14.09	135062
2012-08-02	14.06	14.42	13.86	14.39	46174
2012-08-03	14.69	15.02	14.59	14.89	60535
2012-08-06	14.86	15.00	14.77	14.95	35325
2012-08-07	15.00	15.07	14.89	15.00	49418
2012-08-08	14.85	15.00	14.68	14.96	27825
2012-08-09	14.89	15.25	14.89	15.24	41331
2012-08-10	15.25	15.38	15.05	15.31	51993
2012-08-13	15.23	15.28	14.92	15.17	34063
2012-08-14	15.26	15.30	14.55	14.68	55574
2012-08-15	14.59	14.83	14.44	14.80	22656
2012-08-16	14.57	15.04	14.48	15.02	41247
2012-08-17	15.01	15.23	15.01	15.15	36635
2012-08-20	15.10	15.43	14.87	15.37	53550
2012-08-21	15.43	15.80	15.29	15.37	55541
2012-08-22	15.35	15.35	15.09	15.19	33924
2012-08-23	15.15	15.15	14.73	14.79	21686
2012-08-24	14.71	14.87	14.65	14.81	34090
2012-08-27	14.82	14.94	14.68	14.86	63270
2012-08-28	14.89	14.89	14.56	14.76	49386
2012-08-29	14.75	14.87	14.33	14.67	92136
2012-08-30	14.57	14.68	14.50	14.58	18996
2012-08-31	14.69	14.90	14.16	14.82	74013
2012-09-04	14.87	15.22	14.58	15.06	51357
2012-09-05	15.16	15.30	14.97	15.14	72392
2012-09-06	15.23	15.40	15.18	15.37	73783
2012-09-07	15.46	15.76	15.41	15.69	26238
2012-09-10	15.67	15.81	15.47	15.67	25266
2012-09-11	15.64	16.02	15.48	15.71	24927
2012-09-12	15.72	15.86	15.38	15.85	40824
2012-09-13	15.87	16.31	15.73	16.22	74011
2012-09-14	16.33	16.41	15.99	16.05	67981
2012-09-17	15.92	15.98	15.78	15.94	45412
2012-09-18	15.87	15.91	15.50	15.58	93893
2012-09-19	15.67	15.79	15.58	15.73	39909
2012-09-20	15.67	15.96	15.50	15.88	37648
2012-09-21	16.20	16.20	15.74	15.78	74496
2012-09-24	15.69	16.00	15.55	15.83	42274
2012-09-25	15.85	15.97	15.37	15.40	56473
2012-09-26	15.41	15.65	14.97	15.13	147610
2012-09-27	15.06	15.37	15.06	15.24	40637
2012-09-28	15.16	15.37	14.99	15.11	91447
2012-10-01	15.20	15.45	15.04	15.44	66805
2012-10-02	15.56	15.67	15.31	15.63	49643
2012-10-03	15.70	15.98	15.51	15.94	81414
2012-10-04	15.97	16.19	15.66	16.12	37316
2012-10-05	16.16	16.44	15.89	15.93	25995
2012-10-08	15.88	16.02	15.73	15.89	11098
2012-10-09	15.88	15.88	15.39	15.42	33066
2012-10-10	15.47	15.52	15.14	15.30	22090
2012-10-11	15.49	15.49	15.04	15.19	31360
2012-10-12	15.18	15.52	15.17	15.48	29223
2012-10-15	15.58	15.58	15.18	15.26	22253
2012-10-16	15.35	15.43	15.03	15.43	23152
2012-10-17	15.51	15.72	15.47	15.72	27244
2012-10-18	15.75	15.75	15.21	15.22	43151
2012-10-19	15.12	15.12	14.13	14.63	88669
2012-10-22	14.39	15.41	14.39	15.08	63396
2012-10-23	14.94	15.04	14.80	14.97	21984
2012-10-24	15.01	15.01	14.39	14.75	36651
2012-10-25	14.85	14.85	14.32	14.49	101273
2012-10-26	14.53	14.84	14.41	14.60	58294
2012-10-31	14.64	14.97	14.37	14.97	43723
2012-11-01	15.03	15.11	14.83	14.99	37203
2012-11-02	15.10	15.49	15.10	15.34	47180
2012-11-05	15.45	15.86	15.43	15.52	27832
2012-11-06	15.60	15.62	15.24	15.52	52592
2012-11-07	15.29	15.29	14.60	14.65	39323
2012-11-08	14.42	14.55	14.36	14.48	33358
2012-11-09	14.26	14.78	14.26	14.51	44993
2012-11-12	14.52	14.78	14.29	14.52	113762
2012-11-13	14.46	14.64	14.40	14.46	65669
2012-11-14	14.47	14.47	14.24	14.27	41542
2012-11-15	14.23	14.62	14.17	14.28	53861
2012-11-16	14.20	14.56	14.17	14.36	71352
2012-11-19	14.56	14.61	14.41	14.61	22661
2012-11-20	14.54	14.63	14.33	14.39	64923
2012-11-21	14.39	14.60	14.37	14.52	70428
2012-11-23	14.60	14.65	14.33	14.58	22699
2012-11-26	14.50	14.79	14.50	14.74	21938
2012-11-27	14.77	14.95	14.68	14.76	32007
2012-11-28	14.57	14.88	14.50	14.85	80036
2012-11-29	14.95	15.18	14.90	14.99	33701
2012-11-30	15.06	15.22	14.68	14.96	104365
2012-12-03	15.07	15.07	14.68	14.90	75410
2012-12-04	14.96	15.15	14.79	15.13	78870
2012-12-05	15.20	15.28	14.76	14.78	50482
2012-12-06	14.81	15.07	14.70	14.99	18667
2012-12-07	15.12	15.12	14.73	14.98	10441
2012-12-10	15.04	15.13	14.74	15.12	27480
2012-12-11	15.19	15.60	14.83	15.58	42665
2012-12-12	15.58	15.81	15.05	15.37	46880
2012-12-13	15.34	15.34	14.89	15.13	28195
2012-12-14	15.10	15.52	15.10	15.29	32445
2012-12-17	15.37	15.89	15.21	15.88	58112
2012-12-18	16.00	16.55	15.47	16.40	62350
2012-12-19	16.45	16.68	16.13	16.32	74943
2012-12-20	16.29	16.61	16.20	16.45	67591
2012-12-21	16.35	16.48	15.80	16.17	129749
2012-12-24	16.14	16.29	15.88	16.05	20473
2012-12-26	16.13	16.13	15.71	15.82	21942
2012-12-27	15.87	15.96	15.47	15.90	31387
2012-12-28	15.77	16.21	15.70	15.94	42776
2012-12-31	16.16	16.56	16.09	16.52	46572
2013-01-02	17.00	17.46	16.67	16.89	107300
2013-01-03	16.93	16.93	16.22	16.29	38388
2013-01-04	16.37	16.58	16.20	16.27	84498
2013-01-07	16.22	16.44	16.15	16.33	68016
2013-01-08	16.26	16.36	16.04	16.22	50346
2013-01-09	16.32	16.32	15.94	15.97	68765
2013-01-10	16.09	16.26	15.91	16.12	39151
2013-01-11	16.15	16.26	15.92	16.16	22713
2013-01-14	16.05	16.05	15.77	15.87	16191
2013-01-15	15.78	16.20	15.78	16.14	23596
2013-01-16	16.14	16.15	15.85	16.09	80018
2013-01-17	16.20	16.53	16.08	16.50	65040
2013-01-18	16.54	16.54	16.11	16.27	81170
2013-01-22	16.32	16.34	15.96	16.17	49619
2013-01-23	16.21	16.36	16.07	16.27	50665
2013-01-24	16.25	16.39	16.12	16.22	92713
2013-01-25	19.00	19.00	17.42	17.48	164063
2013-01-28	17.59	18.00	17.53	17.64	122674
2013-01-29	17.64	18.30	17.53	18.15	161780
2013-01-30	18.09	18.74	18.09	18.38	149039
2013-01-31	18.39	19.00	18.38	18.92	176581
2013-02-01	19.09	19.46	19.06	19.27	126337
2013-02-04	19.20	19.33	18.96	19.08	94946
2013-02-05	19.01	19.40	19.01	19.32	110920
2013-02-06	19.25	19.56	19.12	19.50	61457
2013-02-07	19.55	19.55	19.17	19.32	127741
2013-02-08	19.35	19.90	19.02	19.71	115702
2013-02-11	19.64	19.95	19.54	19.91	62681
2013-02-12	19.94	20.18	19.79	20.08	65848
2013-02-13	20.07	20.19	19.91	20.08	122000
2013-02-14	20.03	20.22	20.03	20.10	66318
2013-02-15	20.26	20.26	20.00	20.11	78122
2013-02-19	20.15	20.49	20.14	20.38	118265
2013-02-20	20.42	20.83	20.24	20.26	116048
2013-02-21	20.21	20.21	19.53	19.66	78561
2013-02-22	19.81	20.08	19.18	20.00	61423
2013-02-25	20.19	20.22	19.21	19.26	63006
2013-02-26	19.36	20.01	19.30	19.68	71015
2013-02-27	19.70	19.82	19.23	19.27	76659
2013-02-28	19.30	19.75	18.99	19.62	52999
2013-03-01	19.43	20.03	19.21	19.88	62345
2013-03-04	19.88	19.88	19.32	19.66	33428
2013-03-05	19.83	20.10	19.50	20.08	51351
2013-03-06	20.11	20.20	19.80	20.14	35682
2013-03-07	20.09	20.17	19.91	20.17	37138
2013-03-08	20.36	20.46	20.01	20.30	58125
2013-03-11	20.17	20.37	19.95	20.13	63141
2013-03-12	20.06	20.18	19.74	20.07	44805
2013-03-13	20.13	20.23	20.01	20.06	58593
2013-03-14	20.09	20.51	20.05	20.47	174569
2013-03-15	20.51	20.75	20.46	20.75	73612
2013-03-18	20.43	20.62	19.93	20.41	68819
2013-03-19	20.53	20.65	20.16	20.45	102967
2013-03-20	20.49	20.85	20.49	20.84	57758
2013-03-21	20.60	20.84	20.39	20.77	71729
2013-03-22	20.82	20.82	20.62	20.69	55185
2013-03-25	20.69	20.78	20.46	20.54	128964
2013-03-26	20.58	20.58	19.66	19.78	138971
2013-03-27	19.53	19.53	19.16	19.38	156645
2013-03-28	19.44	19.44	19.04	19.25	147654
2013-04-01	19.33	19.40	18.88	19.22	132427
2013-04-02	19.35	19.40	18.97	19.02	138116
2013-04-03	18.94	19.12	18.21	18.34	77893
2013-04-04	18.41	18.44	18.16	18.44	32071
2013-04-05	18.09	18.50	18.09	18.50	44767
2013-04-08	18.50	18.55	17.78	18.25	64372
2013-04-09	18.37	18.42	18.11	18.16	54516
2013-04-10	18.19	18.94	18.19	18.73	76329
2013-04-11	18.73	18.93	18.58	18.90	80123
2013-04-12	18.74	18.78	18.44	18.60	52461
2013-04-15	18.45	18.45	17.40	17.59	139996
2013-04-16	17.79	18.00	17.50	17.84	44413
2013-04-17	17.69	18.07	17.41	17.73	58495
2013-04-18	17.81	18.15	17.37	17.76	106692
2013-04-19	17.82	18.40	17.82	18.09	228511
2013-04-22	18.18	18.33	17.57	18.08	101997
2013-04-23	18.22	18.48	18.10	18.47	25462
2013-04-24	18.50	18.60	18.25	18.48	12384
2013-04-25	18.49	18.82	18.34	18.52	20740
2013-04-26	18.39	18.52	18.04	18.28	49488
2013-04-29	18.30	18.71	18.15	18.57	29886
2013-04-30	18.50	18.90	18.34	18.78	37611
2013-05-01	18.78	18.78	18.11	18.29	95445
2013-05-02	18.35	18.71	18.31	18.55	41905
2013-05-03	18.86	19.55	18.84	18.98	60066
2013-05-06	19.04	19.05	18.80	18.90	20499
2013-05-07	19.00	19.11	18.75	18.99	41198
2013-05-08	18.92	19.00	18.84	18.90	55050
2013-05-09	18.93	18.96	18.70	18.78	93083
2013-05-10	18.85	19.07	18.62	18.70	80275
2013-05-13	18.63	18.78	18.61	18.70	94384
2013-05-14	18.14	18.89	18.14	18.70	130442
2013-05-15	18.58	18.80	18.58	18.70	67867
2013-05-16	18.69	18.79	18.60	18.70	63991
2013-05-17	18.70	19.14	18.66	19.00	338892
2013-05-20	18.92	19.04	18.86	18.95	150922
2013-05-21	18.90	19.18	18.65	18.99	209055
2013-05-22	18.99	19.30	18.63	19.01	145471
2013-05-23	18.00	19.12	17.22	18.94	125823
2013-05-24	18.92	19.77	18.92	19.52	93920
2013-05-28	19.82	21.20	19.82	21.11	118817
2013-05-29	20.93	21.00	20.26	20.49	131214
2013-05-30	20.43	21.40	20.43	21.21	87667
2013-05-31	20.99	21.69	20.76	21.15	95959
2013-06-03	21.47	21.97	21.10	21.72	216165
2013-06-04	21.69	21.92	21.02	21.40	71021
2013-06-05	21.40	21.55	20.92	21.16	85983
2013-06-06	21.11	21.30	20.56	21.20	49092
2013-06-07	21.42	21.44	21.13	21.22	34170
2013-06-10	21.26	21.26	20.88	21.20	45715
2013-06-11	20.97	21.20	20.86	20.99	22680
2013-06-12	21.21	21.29	20.87	20.95	36365
2013-06-13	20.90	21.14	20.84	21.13	99362
2013-06-14	21.15	21.16	20.90	20.93	46446
2013-06-17	20.98	21.15	20.96	21.13	33808
2013-06-18	21.11	21.84	21.02	21.70	46165
2013-06-19	21.63	21.77	21.28	21.28	41026
2013-06-20	20.98	21.04	20.63	20.90	32206
2013-06-21	21.00	21.14	20.90	20.97	107926
2013-06-24	20.71	21.03	20.50	20.82	85300
2013-06-25	21.16	22.00	21.16	21.87	89595
2013-06-26	22.04	22.04	21.17	21.34	56288
2013-06-27	21.55	22.05	21.28	21.97	58790
2013-06-28	21.84	22.02	21.28	21.32	218454
2013-07-01	21.47	22.23	21.47	21.93	53323
2013-07-02	21.85	22.29	21.51	22.26	47535
2013-07-03	22.19	22.54	21.92	22.35	18176
2013-07-05	22.80	23.21	22.44	23.12	45460
2013-07-08	23.13	23.15	22.80	22.89	77600
2013-07-09	23.00	23.36	22.78	23.07	103886
2013-07-10	23.12	23.49	23.06	23.23	48356
2013-07-11	23.49	23.49	23.06	23.28	111622
2013-07-12	23.18	24.12	23.02	23.88	79542
2013-07-15	23.83	24.19	23.63	24.07	55506
2013-07-16	24.00	24.17	23.78	24.02	48120
2013-07-17	24.18	24.52	23.97	24.46	46287
2013-07-18	24.47	25.39	24.29	25.23	42677
2013-07-19	25.20	25.48	24.74	24.74	138203
2013-07-22	24.84	25.11	24.72	24.82	44300
2013-07-23	24.97	25.13	24.42	24.50	33117
2013-07-24	24.55	24.74	24.39	24.57	61065
2013-07-25	24.58	24.94	24.28	24.73	94776
2013-07-26	24.25	24.35	22.21	22.28	197522
2013-07-29	22.29	22.56	21.75	21.93	76619
2013-07-30	21.85	22.21	21.77	22.08	76413
2013-07-31	22.10	22.37	22.01	22.12	62128
2013-08-01	22.32	22.78	22.11	22.51	46244
2013-08-02	22.30	22.63	22.25	22.26	39013
2013-08-05	22.29	22.50	21.90	21.99	106935
2013-08-06	21.96	22.34	21.69	22.28	85321
2013-08-07	22.27	22.85	22.07	22.18	39075
2013-08-08	22.32	22.61	22.06	22.30	25573
2013-08-09	22.26	22.40	21.89	22.20	65342
2013-08-12	21.91	22.54	21.70	22.52	32517
2013-08-13	22.47	22.48	21.95	22.10	71214
2013-08-14	22.03	22.39	21.99	22.08	60618
2013-08-15	21.90	22.18	21.52	21.70	72262
2013-08-16	21.60	22.00	21.60	21.77	48015
2013-08-19	21.74	22.04	21.65	21.69	35632
2013-08-20	21.66	22.12	21.66	21.97	38544
2013-08-21	21.93	22.25	21.91	22.07	58865
2013-08-22	22.21	22.65	22.00	22.35	22671
2013-08-23	22.38	22.63	22.10	22.29	42873
2013-08-26	22.31	22.57	22.12	22.27	57926
2013-08-27	22.05	22.31	21.57	21.96	61249
2013-08-28	21.91	22.28	21.87	22.13	43812
2013-08-29	22.04	22.33	21.87	22.14	45803
2013-08-30	22.05	22.18	21.25	21.40	56790
2013-09-03	21.77	22.28	21.77	22.09	53294
2013-09-04	22.06	22.22	21.97	22.07	92382
2013-09-05	22.06	22.39	22.06	22.28	49099
2013-09-06	22.44	22.57	21.99	22.31	88637
2013-09-09	22.44	22.80	22.42	22.78	77994
2013-09-10	22.89	23.02	22.46	22.84	91216
2013-09-11	22.83	23.07	22.49	22.76	86995
2013-09-12	22.81	22.95	22.66	22.91	32247
2013-09-13	22.97	23.23	22.91	23.10	19583
2013-09-16	23.35	23.50	23.18	23.30	98267
2013-09-17	23.30	23.61	23.15	23.54	21668
2013-09-18	23.54	23.97	23.28	23.74	39629
2013-09-19	23.77	24.03	23.74	23.87	31463
2013-09-20	23.95	24.13	23.66	23.95	121694
2013-09-23	23.92	24.43	23.51	23.98	46199
2013-09-24	24.04	24.61	23.92	24.17	23849
2013-09-25	24.25	24.67	24.19	24.32	44071
2013-09-26	24.42	24.42	24.23	24.35	30013
2013-09-27	24.13	24.40	24.05	24.20	97610
2013-09-30	23.99	24.11	23.50	24.03	122333
2013-10-01	23.95	24.57	23.84	24.37	59992
2013-10-02	24.13	24.99	23.77	23.89	45304
2013-10-03	23.77	24.13	23.30	23.75	32706
2013-10-04	23.69	23.83	23.56	23.61	23118
2013-10-07	23.43	23.43	22.96	23.14	28667
2013-10-08	23.07	23.39	22.85	23.02	59815
2013-10-09	23.05	23.49	23.05	23.14	38369
2013-10-10	23.51	23.91	23.22	23.75	27926
2013-10-11	23.61	24.49	23.61	24.48	27572
2013-10-14	24.27	24.70	24.25	24.61	50273
2013-10-15	24.58	25.32	24.21	24.80	55235
2013-10-16	24.91	25.05	24.53	24.57	23019
2013-10-17	24.51	25.10	24.51	25.00	36567
2013-10-18	25.22	25.34	24.87	25.30	69542
2013-10-21	25.30	25.65	25.00	25.38	32196
2013-10-22	25.43	26.04	25.33	25.87	80271
2013-10-23	25.63	25.97	25.53	25.67	36573
2013-10-24	25.90	27.65	25.79	27.61	74913
2013-10-25	27.72	27.88	26.47	26.94	67459
2013-10-28	26.77	27.22	26.63	27.00	72423
2013-10-29	27.17	27.44	26.20	26.41	92240
2013-10-30	26.50	26.83	25.75	25.91	61900
2013-10-31	25.87	26.38	25.53	26.01	99487
2013-11-01	25.96	26.85	25.71	26.73	91851
2013-11-04	26.92	27.33	26.18	26.45	107859
2013-11-05	26.25	27.34	25.41	26.23	46030
2013-11-06	26.32	26.73	26.22	26.48	36862
2013-11-07	26.54	26.93	25.52	25.55	29857
2013-11-08	25.54	27.00	25.11	26.93	76468
2013-11-11	26.96	27.00	26.48	26.77	91541
2013-11-12	26.59	26.82	26.00	26.26	27787
2013-11-13	26.03	26.45	25.85	26.45	29183
2013-11-14	26.35	26.65	26.11	26.25	22867
2013-11-15	26.21	26.73	25.97	26.56	55925
2013-11-18	26.59	26.91	26.20	26.34	53459
2013-11-19	26.23	26.81	25.58	25.69	97934
2013-11-20	25.85	25.83	25.48	25.82	56745
2013-11-21	25.98	26.03	25.47	26.03	120295
2013-11-22	26.11	26.24	25.91	26.17	67310
2013-11-25	26.25	27.20	26.15	26.87	52563
2013-11-26	26.83	27.31	26.51	27.10	62095
2013-11-27	27.14	27.92	26.99	27.90	44000
2013-11-29	28.12	28.12	27.56	27.70	30824
2013-12-02	27.72	27.80	26.41	26.42	83114
2013-12-03	26.33	26.95	25.55	26.87	67897
2013-12-04	26.82	27.10	26.66	27.00	105300
2013-12-05	26.94	27.14	26.78	27.01	38979
2013-12-06	27.35	27.35	26.83	26.93	215127
2013-12-09	27.02	27.20	26.86	27.04	63480
2013-12-10	26.90	27.10	26.61	26.81	69997
2013-12-11	26.94	27.02	26.29	26.42	81834
2013-12-12	26.39	26.72	26.19	26.30	90513
2013-12-13	26.43	26.76	26.20	26.56	102627
2013-12-16	26.60	27.00	26.59	26.86	91840
2013-12-17	26.77	26.96	26.51	26.88	36487
2013-12-18	26.91	27.07	26.41	27.05	91255
2013-12-19	26.94	27.33	26.81	27.08	125423
2013-12-20	27.21	27.48	27.00	27.36	161964
2013-12-23	27.48	27.72	27.17	27.46	80827
2013-12-24	27.58	27.71	27.26	27.47	51759
2013-12-26	27.57	28.35	27.62	28.07	45596
2013-12-27	28.19	28.25	27.28	27.44	62394
2013-12-30	27.44	27.54	27.17	27.19	34847
2013-12-31	27.25	27.52	27.08	27.14	64472
2014-01-02	27.11	27.14	26.58	26.68	48023
2014-01-03	26.73	26.89	26.39	26.62	42374
2014-01-06	26.77	26.83	26.34	26.71	86474
2014-01-07	26.86	27.23	26.68	27.20	42470
2014-01-08	27.15	27.41	26.32	26.39	49255
2014-01-09	26.56	26.61	25.74	26.28	44163
2014-01-10	26.31	26.63	25.92	26.07	59297
2014-01-13	26.06	26.22	25.42	25.69	52133
2014-01-14	25.84	26.44	25.60	25.72	61084
2014-01-15	25.71	26.71	25.60	26.23	137115
2014-01-16	26.16	26.19	25.22	26.00	70282
2014-01-17	26.04	26.35	25.90	26.09	68846
2014-01-21	26.18	26.42	25.88	26.25	57869
2014-01-22	26.18	26.31	25.93	26.17	87766
2014-01-23	25.09	26.11	25.09	26.06	231517
2014-01-24	25.87	25.99	25.00	25.16	143507
2014-01-27	25.61	25.61	24.84	25.04	149307
2014-01-28	24.99	25.68	24.98	25.63	116840
2014-01-29	25.39	26.11	25.05	25.15	122518
2014-01-30	25.34	25.65	25.05	25.08	53007
2014-01-31	24.53	25.08	24.21	24.72	128729
2014-02-03	24.53	25.19	24.34	24.81	198002
2014-02-04	24.83	25.13	24.63	25.00	100330
2014-02-05	24.93	25.29	24.68	24.74	81749
2014-02-06	24.73	25.04	24.58	24.94	51897
2014-02-07	24.93	26.79	24.50	24.79	40584
2014-02-10	24.71	25.03	24.45	24.81	52810
2014-02-11	24.74	25.38	24.67	25.14	55332
2014-02-12	25.14	25.73	25.10	25.60	59312
2014-02-13	25.40	26.14	25.30	25.95	58890
2014-02-14	25.99	26.26	25.74	26.00	79447
2014-02-18	25.97	26.42	25.86	26.25	50972
2014-02-19	26.05	26.39	25.46	25.81	72228
2014-02-20	25.76	26.19	25.35	26.12	60619
2014-02-21	26.29	26.37	24.74	24.84	135803
2014-02-24	24.91	25.25	24.75	25.03	50744
2014-02-25	25.11	25.37	24.94	25.30	45911
2014-02-26	25.37	25.78	25.31	25.59	40561
2014-02-27	25.44	25.85	25.37	25.83	43183
2014-02-28	25.88	26.00	25.41	25.46	63002
2014-03-03	25.10	25.57	24.75	25.25	99499
2014-03-04	25.60	26.90	24.91	26.06	93961
2014-03-05	26.06	26.37	25.69	25.99	84152
2014-03-06	26.14	26.19	25.85	26.17	20594
2014-03-07	26.37	26.41	25.87	26.05	47176
2014-03-10	26.07	26.20	25.66	26.06	74025
2014-03-11	26.00	26.43	25.85	26.24	78690
2014-03-12	26.17	26.86	26.11	26.79	73045
2014-03-13	26.80	26.97	26.58	26.78	61159
2014-03-14	26.61	27.11	26.00	26.06	33030
2014-03-17	26.21	26.21	25.98	26.14	31131
2014-03-18	26.14	26.70	26.03	26.70	30914
2014-03-19	26.61	26.84	26.43	26.77	49089
2014-03-20	26.67	27.16	26.37	26.61	25610
2014-03-21	26.72	27.20	26.58	26.85	65446
2014-03-24	27.00	27.10	26.68	26.83	48025
2014-03-25	27.03	27.20	26.70	26.89	29016
2014-03-26	27.04	27.04	26.40	26.59	55148
2014-03-27	26.60	26.95	26.39	26.59	79134
2014-03-28	26.55	27.12	26.12	26.16	24779
2014-03-31	26.28	26.93	26.28	26.79	55915
2014-04-01	26.83	27.51	26.78	27.43	43115
2014-04-02	27.47	27.75	27.19	27.72	29582
2014-04-03	27.81	27.81	27.33	27.59	27049
2014-04-04	27.85	27.93	26.52	27.02	52369
2014-04-07	26.82	26.94	26.02	26.43	36862
2014-04-08	26.53	27.02	26.20	26.66	36694
2014-04-09	26.72	27.24	26.53	27.15	51268
2014-04-10	27.10	27.10	25.96	26.03	48202
2014-04-11	25.81	26.06	25.64	25.78	35648
2014-04-14	26.04	26.04	25.19	25.69	25501
2014-04-15	25.72	25.97	25.10	25.84	39868
2014-04-16	26.12	26.30	25.64	25.97	29915
2014-04-17	25.83	26.26	25.70	26.16	43744
2014-04-21	26.18	26.31	25.90	26.19	42168
2014-04-22	26.20	26.58	25.99	26.47	104261
2014-04-23	26.35	26.68	26.29	26.30	32605
2014-04-24	26.55	26.91	26.30	26.62	52284
2014-04-25	26.43	27.05	26.19	26.46	73833
2014-04-28	26.64	26.96	26.46	26.77	65310
2014-04-29	27.00	27.06	26.25	26.34	47651
2014-04-30	26.37	26.77	26.00	26.52	67464
2014-05-01	26.49	26.49	25.73	26.13	70631
2014-05-02	26.10	26.80	25.96	26.12	35362
2014-05-05	25.88	26.19	25.77	26.05	34198
2014-05-06	25.90	26.38	25.65	25.85	55571
2014-05-07	25.78	25.92	25.50	25.87	75237
2014-05-08	25.65	26.39	25.65	26.05	60504
2014-05-09	25.86	26.56	25.81	26.55	36174
2014-05-12	26.70	27.72	26.13	27.58	63723
2014-05-13	27.55	27.68	27.31	27.41	75782
2014-05-14	27.35	27.35	26.68	27.14	50265
2014-05-15	26.92	27.01	26.46	26.79	45819
2014-05-16	26.73	26.91	26.47	26.85	45809
2014-05-19	26.86	27.48	26.76	27.40	104105
2014-05-20	27.24	27.49	26.85	27.17	110644
2014-05-21	27.17	27.75	27.17	27.56	122318
2014-05-22	27.72	30.03	27.72	29.84	194654
2014-05-23	30.12	30.98	29.59	30.30	170837
2014-05-27	30.50	30.90	29.59	29.94	90242
2014-05-28	29.80	30.25	28.94	29.04	116364
2014-05-29	29.06	29.33	28.14	28.96	38218
2014-05-30	29.05	29.08	28.10	28.16	110632
2014-06-02	28.17	28.92	27.70	28.82	165713
2014-06-03	28.73	29.00	28.18	28.23	98025
2014-06-04	28.17	28.41	27.95	28.21	97349
2014-06-05	28.35	29.14	27.56	28.89	92107
2014-06-06	29.14	29.29	28.91	29.12	158555
2014-06-09	29.22	30.00	29.22	29.73	82935
2014-06-10	29.72	29.86	29.13	29.29	48180
2014-06-11	29.19	29.19	28.46	28.66	41873
2014-06-12	28.60	28.60	28.00	28.17	36317
2014-06-13	28.28	28.28	27.51	27.66	46835
2014-06-16	27.53	27.53	27.23	27.42	55496
2014-06-17	27.46	28.28	27.36	28.21	102468
2014-06-18	28.27	28.52	27.96	28.45	60110
2014-06-19	28.41	28.75	28.32	28.50	35411
2014-06-20	28.65	28.65	28.00	28.08	147355
2014-06-23	27.99	27.99	27.09	27.43	76823
2014-06-24	27.48	28.06	27.10	27.20	66021
2014-06-25	27.00	27.65	26.89	27.32	73988
2014-06-26	27.35	27.35	26.80	27.20	53204
2014-06-27	27.01	27.30	26.99	27.06	131516
2014-06-30	27.06	27.14	26.90	27.05	81601
2014-07-01	27.28	28.33	27.14	28.15	113739
2014-07-02	28.21	28.87	27.30	28.52	169874
2014-07-03	28.71	29.05	28.56	28.66	33681
2014-07-07	28.52	28.74	28.06	28.24	144850
2014-07-08	28.07	28.15	27.45	27.80	85559
2014-07-09	27.87	28.03	27.34	27.45	38828
2014-07-10	27.05	27.37	26.62	26.93	56597
2014-07-11	26.80	26.93	26.65	26.86	43011
2014-07-14	26.99	27.10	26.85	27.05	60824
2014-07-15	27.05	27.16	26.74	26.91	51088
2014-07-16	27.04	27.19	26.70	26.79	47441
2014-07-17	26.63	26.77	26.09	26.27	91118
2014-07-18	26.15	26.71	25.94	26.58	80598
2014-07-21	26.44	26.75	26.12	26.63	38495
2014-07-22	26.71	27.05	26.63	26.65	40690
2014-07-23	26.65	26.87	26.36	26.76	32915
2014-07-24	26.68	27.12	26.32	26.50	52062
2014-07-25	26.21	26.21	25.62	25.67	120062
2014-07-28	25.66	25.66	25.20	25.48	41886
2014-07-29	25.44	25.57	25.25	25.41	30341
2014-07-30	25.51	25.92	25.16	25.66	51281
2014-07-31	24.25	24.50	22.56	23.25	233846
2014-08-01	23.36	23.57	22.86	23.16	130015
2014-08-04	23.20	23.71	23.18	23.62	114024
2014-08-05	23.44	23.90	23.36	23.88	102634
2014-08-06	23.73	24.33	23.68	24.06	91455
2014-08-07	24.16	24.43	24.00	24.36	82627
2014-08-08	24.34	24.75	24.24	24.42	69455
2014-08-11	24.50	24.95	24.50	24.68	33038
2014-08-12	24.50	24.85	24.45	24.60	53495
2014-08-13	24.69	24.90	24.53	24.77	30650
2014-08-14	24.69	24.81	24.56	24.76	32723
2014-08-15	24.98	24.98	24.00	24.53	58629
2014-08-18	24.86	25.21	24.82	25.19	29867
2014-08-19	25.11	25.26	24.90	25.00	28625
2014-08-20	24.93	24.93	24.57	24.80	40311
2014-08-21	24.85	25.09	24.42	24.99	66768
2014-08-22	24.90	25.02	23.85	24.85	32987
2014-08-25	25.07	25.16	24.67	25.05	58746
2014-08-26	25.08	25.32	24.93	25.20	30780
2014-08-27	25.32	26.10	24.93	25.85	105855
2014-08-28	25.80	25.80	25.25	25.32	29100
2014-08-29	25.35	25.37	24.68	25.06	64691
2014-09-02	25.22	25.61	25.04	25.48	43965
2014-09-03	25.64	25.82	25.10	25.18	28698
2014-09-04	25.29	25.65	25.22	25.41	22324
2014-09-05	25.29	25.45	25.04	25.28	19775
2014-09-08	25.25	25.42	25.05	25.30	38714
2014-09-09	25.18	25.37	24.75	25.15	72521
2014-09-10	25.08	25.27	24.93	25.16	33961
2014-09-11	25.09	25.46	24.72	25.44	55045
2014-09-12	25.50	25.50	24.51	24.96	106103
2014-09-15	24.83	24.94	23.92	24.11	137671
2014-09-16	24.12	24.42	24.00	24.26	106301
2014-09-17	24.32	24.36	24.03	24.15	82890
2014-09-18	24.31	24.28	23.99	24.08	103010
2014-09-19	24.10	24.32	23.78	24.03	150783
2014-09-22	23.94	24.18	23.79	24.01	128824
2014-09-23	23.87	24.25	23.14	23.22	138524
2014-09-24	23.32	23.32	22.47	22.60	146129
2014-09-25	22.62	22.85	22.11	22.46	115080
2014-09-26	22.49	22.65	22.39	22.50	55312
2014-09-29	22.19	22.52	22.16	22.45	46971
2014-09-30	22.41	22.50	21.99	21.99	94465
2014-10-01	22.02	22.07	21.60	21.65	82387
2014-10-02	21.66	22.13	21.66	21.94	41501
2014-10-03	22.22	22.22	21.77	21.86	75043
2014-10-06	21.83	22.23	21.37	21.87	75474
2014-10-07	21.64	21.64	20.54	20.59	81340
2014-10-08	20.53	21.47	20.26	21.39	58363
2014-10-09	21.30	21.30	20.57	20.60	82483
2014-10-10	20.46	21.04	20.31	20.43	50997
2014-10-13	20.54	20.83	20.16	20.47	115078
2014-10-14	20.71	21.51	20.61	20.95	56687
2014-10-15	20.56	21.03	20.21	20.77	84886
2014-10-16	20.44	21.28	20.44	21.17	57740
2014-10-17	21.49	21.49	20.78	21.01	51610
2014-10-20	20.86	21.42	20.66	21.38	53100
2014-10-21	21.46	22.71	21.46	21.81	43297
2014-10-22	21.84	22.14	21.80	21.90	54794
2014-10-23	22.25	22.46	20.72	22.30	98202
2014-10-24	26.50	27.00	24.60	25.52	164547
2014-10-27	25.67	27.30	25.26	27.04	137462
2014-10-28	27.29	28.94	26.86	28.49	243785
2014-10-29	28.42	28.76	27.93	28.09	92086
2014-10-30	27.90	28.53	25.52	28.05	177485
2014-10-31	28.74	28.75	27.87	28.45	150519
2014-11-03	28.45	28.93	28.22	28.86	82863
2014-11-04	28.80	29.17	28.76	29.14	46431
2014-11-05	29.24	29.25	28.65	28.74	73923
2014-11-06	28.84	29.33	28.82	29.28	50707
2014-11-07	29.18	29.18	28.49	28.64	48891
2014-11-10	28.63	29.21	28.63	29.19	37748
2014-11-11	29.21	29.29	28.91	29.03	57072
2014-11-12	28.80	29.69	28.80	29.56	59874
2014-11-13	29.51	29.59	29.33	29.40	2254
2014-11-14	28.67	29.13	28.49	28.91	48996
2014-11-17	28.88	28.96	28.25	28.28	48936
2014-11-18	28.45	29.00	28.37	28.49	71164
2014-11-19	28.50	28.83	27.11	27.73	73083
2014-11-20	27.54	28.34	27.50	28.28	64031
2014-11-21	28.79	28.79	27.54	27.63	84464
2014-11-24	27.77	28.15	27.59	28.13	62619
2014-11-25	28.11	28.57	27.89	27.92	40392
2014-11-26	27.85	28.02	27.65	27.75	48884
2014-11-28	27.68	27.81	26.60	26.71	36504
2014-12-01	26.70	26.70	25.82	26.03	52370
2014-12-02	26.08	26.93	25.57	26.77	52748
2014-12-03	26.71	27.60	26.54	27.46	54225
2014-12-04	27.30	27.83	27.07	27.12	47739
2014-12-05	27.09	27.99	27.08	27.57	36321
2014-12-08	27.57	27.84	26.48	26.67	69669
2014-12-09	26.47	27.45	26.30	27.36	88945
2014-12-10	27.17	27.34	26.11	26.27	68959
2014-12-11	26.48	26.71	26.30	26.37	48473
2014-12-12	25.93	26.50	25.38	25.59	45027
2014-12-15	25.70	26.48	25.50	25.55	31904
2014-12-16	25.56	26.48	25.56	25.75	42157
2014-12-17	25.75	26.83	25.56	26.75	52184
2014-12-18	27.21	27.80	26.90	27.36	55484
2014-12-19	27.29	27.49	27.14	27.40	150098
2014-12-22	27.43	27.95	26.89	27.34	25337
2014-12-23	27.49	28.18	26.58	27.84	30490
2014-12-24	27.85	28.00	27.23	27.71	17777
2014-12-26	27.84	28.30	27.63	28.09	16309
2014-12-29	28.02	28.49	27.90	28.28	27617
2014-12-30	28.28	28.28	27.88	28.15	20899
2014-12-31	28.18	28.38	27.84	28.04	43080
2015-01-02	28.33	28.33	27.25	27.79	33173
2015-01-05	27.79	28.09	26.82	27.16	46116
2015-01-06	27.12	27.12	25.55	25.75	72627
2015-01-07	25.89	25.94	25.11	25.93	75289
2015-01-08	26.18	26.46	25.85	26.29	46501
2015-01-09	26.39	26.62	25.92	26.01	45745
2015-01-12	25.99	26.33	25.01	25.56	44003
2015-01-13	25.90	26.21	24.82	25.67	33154
2015-01-14	25.29	25.43	24.53	25.20	17290
2015-01-15	25.33	25.33	24.54	24.97	101579
2015-01-16	24.88	25.86	24.76	25.65	125006
2015-01-20	25.77	27.10	25.49	26.40	71184
2015-01-21	26.30	26.73	25.43	25.88	41411
2015-01-22	26.20	26.69	25.69	26.38	104133
2015-01-23	26.41	26.66	25.80	26.23	58910
2015-01-26	26.50	26.71	26.03	26.42	72925
2015-01-27	25.88	26.25	25.43	25.77	81565
2015-01-28	25.98	26.70	25.30	25.59	116955
2015-01-29	22.99	26.30	22.90	25.77	70300
2015-01-30	25.63	25.95	24.74	25.05	72371
2015-02-02	25.22	26.04	25.07	25.76	53935
2015-02-03	26.01	26.20	25.61	26.01	97928
2015-02-04	25.77	26.11	25.50	25.63	38501
2015-02-05	26.31	26.12	25.80	25.94	34137
2015-02-06	26.00	26.41	25.66	25.75	74579
2015-02-09	25.74	26.69	25.67	26.21	66568
2015-02-10	26.36	26.36	25.60	25.89	27662
2015-02-11	25.86	25.86	25.33	25.54	21488
2015-02-12	25.73	25.98	25.37	25.89	34992
2015-02-13	25.96	26.30	25.76	25.86	24458
2015-02-17	25.81	25.85	25.36	25.57	42573
2015-02-18	25.37	25.92	25.37	25.78	22151
2015-02-19	25.64	25.91	25.57	25.79	19414
2015-02-20	25.70	25.75	25.14	25.71	44611
2015-02-23	25.61	26.25	25.19	25.83	45764
2015-02-24	25.87	26.50	26.04	26.40	29460
2015-02-25	26.47	26.65	26.26	26.60	44508
2015-02-26	26.64	26.83	26.50	26.65	31155
2015-02-27	26.53	26.79	26.46	26.56	56787
2015-03-02	26.61	27.05	26.53	26.79	36276
2015-03-03	26.75	26.86	26.32	26.46	43030
2015-03-04	26.26	26.26	25.83	25.95	29897
2015-03-05	25.93	25.94	25.61	25.86	35652
2015-03-06	25.55	25.86	25.10	25.17	47172
2015-03-09	25.20	25.49	25.20	25.35	36383
2015-03-10	25.32	25.37	24.52	24.68	85620
2015-03-11	24.68	24.68	24.00	24.18	70410
2015-03-12	24.44	25.02	24.25	24.81	123822
2015-03-13	24.82	25.88	24.53	25.68	40006
2015-03-16	25.91	25.91	23.73	24.03	180250
2015-03-17	23.90	24.78	23.83	24.68	46795
2015-03-18	24.70	25.19	24.30	24.92	52082
2015-03-19	24.74	24.80	24.35	24.51	43954
2015-03-20	24.70	25.14	24.60	25.06	123214
2015-03-23	25.13	27.01	24.82	26.11	75192
2015-03-24	26.00	26.41	25.63	26.20	55427
2015-03-25	26.03	26.48	25.56	25.57	42527
2015-03-26	25.59	25.88	25.56	25.74	32533
2015-03-27	25.68	26.24	25.68	26.19	32567
2015-03-30	26.23	26.89	26.03	26.77	37525
2015-03-31	26.68	27.03	26.31	26.94	32706
2015-04-01	26.77	27.13	26.47	26.73	44023
2015-04-02	26.64	27.08	26.64	26.73	21770
2015-04-06	26.60	27.39	26.60	27.24	27676
2015-04-07	27.12	27.55	27.12	27.30	38403
2015-04-08	27.20	27.66	27.08	27.24	47428
2015-04-09	27.30	27.30	26.66	26.86	59192
2015-04-10	26.94	26.95	26.21	26.26	55447
2015-04-13	26.25	26.27	26.01	26.10	20960
2015-04-14	26.10	26.30	25.93	26.24	67059
2015-04-15	26.27	27.48	26.27	27.36	26278
2015-04-16	26.96	26.96	25.85	25.87	65072
2015-04-17	25.56	26.42	24.93	25.08	39586
2015-04-20	25.23	25.36	24.75	24.82	127520
2015-04-21	24.99	25.24	24.72	24.85	29677
2015-04-22	24.76	24.87	24.44	24.69	22702
2015-04-23	24.71	24.76	24.32	24.43	23710
2015-04-24	24.38	24.43	23.97	24.15	31329
2015-04-27	24.32	24.49	23.76	24.14	73858
2015-04-28	24.23	25.31	23.96	25.22	78976
2015-04-29	24.99	25.47	24.82	25.20	44223
2015-04-30	24.94	25.67	24.89	25.36	88417
2015-05-01	25.40	25.66	24.69	25.41	41322
2015-05-04	25.34	25.88	25.02	25.10	32564
2015-05-05	25.04	25.50	24.04	24.23	46929
2015-05-06	24.30	25.13	23.94	24.85	34276
2015-05-07	24.74	24.84	24.41	24.71	21757
2015-05-08	25.08	25.30	24.90	25.15	30750
2015-05-11	25.04	25.18	23.83	23.93	74832
2015-05-12	23.90	24.43	23.66	24.12	40624
2015-05-13	24.10	24.30	24.02	24.07	13390
2015-05-14	24.13	25.12	24.18	24.87	49321
2015-05-15	24.89	24.89	24.60	24.76	55889
2015-05-18	24.62	25.38	24.50	25.22	35255
2015-05-19	25.10	25.10	24.50	24.58	21461
2015-05-20	24.76	24.97	24.38	24.85	17213
2015-05-21	24.83	25.16	24.61	24.94	18839
2015-05-22	24.82	25.03	24.59	24.60	20610
2015-05-26	24.56	24.56	23.95	24.07	44875
2015-05-27	24.20	24.64	23.98	24.59	42214
2015-05-28	24.20	24.20	20.97	23.50	86420
2015-05-29	23.39	24.36	22.21	22.81	58670
2015-06-01	22.91	22.99	22.16	22.55	63243
2015-06-02	22.41	23.96	22.41	23.27	83374
2015-06-03	23.30	24.21	23.00	23.86	84458
2015-06-04	23.65	23.94	23.35	23.39	52322
2015-06-05	23.18	24.27	22.80	24.15	42229
2015-06-08	24.15	24.15	23.71	23.72	25919
2015-06-09	23.76	24.25	23.51	23.75	34510
2015-06-10	23.96	24.94	23.96	24.39	41423
2015-06-11	24.34	24.52	24.00	24.16	35564
2015-06-12	24.14	24.30	23.79	23.94	33250
2015-06-15	23.90	24.32	23.70	23.98	62912
2015-06-16	23.80	24.43	23.66	24.17	44023
2015-06-17	24.37	24.39	23.23	23.64	30900
2015-06-18	23.79	24.33	23.64	24.10	50330
2015-06-19	24.18	24.36	23.70	23.70	87949
2015-06-22	23.95	24.27	23.63	24.24	56916
2015-06-23	24.12	24.95	24.12	24.90	39116
2015-06-24	24.95	25.13	24.85	25.07	42357
2015-06-25	25.25	25.39	24.98	25.19	46908
2015-06-26	25.34	25.70	25.08	25.58	202154
2015-06-29	25.35	25.75	24.60	24.66	71430
2015-06-30	24.95	25.14	24.78	25.00	47243
2015-07-01	25.15	25.42	24.84	25.10	34849
2015-07-02	25.11	25.35	24.86	25.15	36304
2015-07-06	24.78	25.32	24.78	25.07	65222
2015-07-07	24.99	24.99	24.14	24.23	86471
2015-07-08	24.08	24.08	23.14	23.15	74181
2015-07-09	23.55	23.55	22.79	22.81	63965
2015-07-10	23.05	23.25	22.99	23.15	43426
2015-07-13	23.23	23.71	23.23	23.39	58881
2015-07-14	23.56	23.90	23.25	23.72	66546
2015-07-15	23.85	23.85	23.22	23.44	27327
2015-07-16	23.66	24.50	23.66	24.25	75374
2015-07-17	24.34	24.48	23.85	23.87	44619
2015-07-20	23.79	23.97	23.26	23.51	67124
2015-07-21	23.61	23.74	23.44	23.67	30514
2015-07-22	23.60	23.82	23.35	23.62	50999
2015-07-23	23.61	23.61	22.81	22.83	92717
2015-07-24	22.80	22.80	21.91	22.11	128495
2015-07-27	21.88	23.96	21.44	21.46	242749
2015-07-28	22.16	22.55	21.63	22.42	330765
2015-07-29	22.50	24.16	21.56	23.47	230803
2015-07-30	23.26	24.32	23.26	23.44	144417
2015-07-31	23.24	24.52	22.94	23.46	139420
2015-08-03	23.34	23.53	21.88	22.01	81371
2015-08-04	22.11	22.60	21.85	22.28	57334
2015-08-05	22.44	22.60	21.85	21.92	71056
2015-08-06	21.97	22.23	21.78	21.91	51697
2015-08-07	21.76	22.16	21.66	21.90	213507
2015-08-10	22.10	22.73	21.76	22.54	112518
2015-08-11	22.30	22.60	21.83	22.46	66025
2015-08-12	22.26	22.56	21.91	22.41	43551
2015-08-13	22.37	22.51	22.05	22.05	32373
2015-08-14	22.05	22.12	21.92	22.05	57649
2015-08-17	21.97	22.16	21.75	21.90	42536
2015-08-18	21.84	21.84	21.31	21.36	34823
2015-08-19	21.18	21.24	20.37	20.40	60564
2015-08-20	20.02	20.48	19.60	19.72	240590
2015-08-21	19.16	19.80	19.04	19.42	162463
2015-08-24	18.41	19.60	18.18	18.50	114957
2015-08-25	19.22	19.22	17.50	17.60	66407
2015-08-26	18.02	18.85	17.71	18.00	99296
2015-08-27	18.23	18.61	17.82	18.38	104930
2015-08-28	18.36	18.94	18.36	18.73	98699
2015-08-31	18.64	19.07	18.64	19.01	55007
2015-09-01	18.67	18.88	18.30	18.46	112397
2015-09-02	18.74	19.46	18.55	18.92	83098
2015-09-03	18.92	19.12	18.78	18.90	130635
2015-09-04	18.60	18.99	18.52	18.77	42824
2015-09-08	18.98	19.20	18.90	19.11	73882
2015-09-09	19.29	19.49	18.99	19.02	81115
2015-09-10	19.00	19.14	18.67	18.95	32895
2015-09-11	18.98	19.07	18.73	18.92	40079
2015-09-14	18.93	18.93	18.65	18.74	41630
2015-09-15	18.86	19.25	18.29	19.09	48323
2015-09-16	19.17	19.25	18.93	19.08	63901
2015-09-17	18.99	19.08	18.04	18.96	62313
2015-09-18	18.62	19.23	18.38	18.52	107377
2015-09-21	18.68	18.74	18.07	18.42	43566
2015-09-22	18.23	18.27	17.84	18.08	109118
2015-09-23	18.15	18.15	17.60	17.63	88094
2015-09-24	17.41	17.62	17.00	17.56	122015
2015-09-25	17.69	17.72	17.09	17.49	76372
2015-09-28	17.26	17.67	16.75	17.54	73960
2015-09-29	17.60	18.16	17.49	18.04	101166
2015-09-30	18.15	18.52	18.04	18.16	61939
2015-10-01	18.23	18.25	17.76	17.99	49667
2015-10-02	17.79	18.25	17.66	18.24	39914
2015-10-05	18.37	19.41	18.37	19.29	36506
2015-10-06	19.33	19.78	19.06	19.40	53496
2015-10-07	19.60	20.22	19.46	19.64	44428
2015-10-08	19.36	19.99	19.36	19.99	51372
2015-10-09	20.01	20.28	19.84	19.95	58694
2015-10-12	19.93	19.93	19.42	19.72	42422
2015-10-13	19.30	20.10	19.22	19.69	77537
2015-10-14	19.63	19.80	19.45	19.52	41849
2015-10-15	19.56	19.56	18.67	19.47	87178
2015-10-16	19.55	19.55	18.75	18.88	140576
2015-10-19	18.73	18.78	18.18	18.60	89823
2015-10-20	18.58	19.43	18.52	19.11	76253
2015-10-21	19.25	19.25	18.61	18.65	43099
2015-10-22	18.78	19.64	18.78	19.25	56395
2015-10-23	19.36	19.84	18.92	19.74	50648
2015-10-26	19.51	19.58	19.16	19.41	118140
2015-10-27	19.19	19.34	18.60	19.02	101214
2015-10-28	19.06	20.33	18.80	20.27	94994
2015-10-29	20.12	20.68	20.04	20.33	72553
2015-10-30	17.52	19.05	17.52	18.69	184373
2015-11-02	18.41	18.41	17.63	17.71	207125
2015-11-03	17.56	18.54	17.56	18.22	100224
2015-11-04	18.31	18.78	18.19	18.51	107900
2015-11-05	18.51	18.94	18.41	18.81	68187
2015-11-06	18.73	19.35	18.56	19.16	54254
2015-11-09	19.12	19.14	18.37	18.48	96276
2015-11-10	18.37	18.66	18.20	18.49	58665
2015-11-11	18.49	18.49	17.88	18.12	176182
2015-11-12	17.96	18.15	17.73	17.98	92291
2015-11-13	17.83	18.23	17.74	18.15	69571
2015-11-16	18.10	18.56	18.10	18.52	47463
2015-11-17	18.58	18.58	18.22	18.31	80221
2015-11-18	18.30	18.86	18.30	18.80	33575
2015-11-19	18.71	19.05	18.71	19.00	43787
2015-11-20	19.11	19.44	18.97	19.12	52144
2015-11-23	19.01	19.57	19.00	19.42	62675
2015-11-24	19.24	20.06	19.24	20.04	48387
2015-11-25	19.99	20.20	19.84	19.93	47971
2015-11-27	19.87	20.25	19.87	20.11	15475
2015-11-30	20.11	20.94	20.02	20.64	71967
2015-12-01	20.68	20.97	20.35	20.78	56312
2015-12-02	20.73	21.06	20.50	20.67	82592
2015-12-03	20.80	21.09	20.38	20.71	84527
2015-12-04	20.70	21.39	20.63	21.34	139311
2015-12-07	21.28	21.63	20.59	20.86	81194
2015-12-08	20.65	20.84	19.96	20.52	96760
2015-12-09	20.50	20.74	19.89	19.93	95323
2015-12-10	19.89	20.16	19.50	19.94	85830
2015-12-11	19.56	19.65	18.83	18.96	106589
2015-12-14	19.01	19.10	18.56	18.90	88488
2015-12-15	18.88	19.06	18.01	18.39	75025
2015-12-16	18.39	19.01	18.03	18.97	74787
2015-12-17	18.98	19.70	18.98	19.36	85777
2015-12-18	19.21	19.43	18.71	18.95	115903
2015-12-21	19.04	19.45	18.84	19.10	56128
2015-12-22	19.15	19.47	18.87	19.29	30103
2015-12-23	19.51	19.85	19.45	19.64	39902
2015-12-24	19.58	20.03	19.55	19.59	10981
2015-12-28	19.62	20.13	19.21	19.72	69024
2015-12-29	19.81	20.28	19.50	19.91	108535
2015-12-30	20.00	20.00	19.22	19.25	70766
2015-12-31	19.30	19.52	18.88	18.90	49101
2016-01-04	18.57	18.57	17.78	18.34	70793
2016-01-05	18.46	19.02	17.69	17.82	51603
2016-01-06	17.60	18.02	17.42	17.70	49679
2016-01-07	17.41	17.47	17.05	17.18	55647
2016-01-08	17.17	17.75	16.51	16.57	69015
2016-01-11	16.72	16.90	16.43	16.82	49383
2016-01-12	17.03	17.03	16.30	16.64	73841
2016-01-13	16.75	16.90	15.75	15.86	67708
2016-01-14	16.00	16.14	15.66	15.71	75578
2016-01-15	15.22	15.22	14.40	14.81	119371
2016-01-19	14.97	14.97	13.92	14.07	85635
2016-01-20	13.82	14.33	12.81	14.16	515625
2016-01-21	14.20	14.58	14.19	14.21	351419
2016-01-22	14.64	14.64	14.03	14.30	134969
2016-01-25	14.21	14.21	13.72	14.05	230722
2016-01-26	14.11	14.28	13.66	14.00	162286
2016-01-27	13.99	14.07	13.16	14.01	157774
2016-01-28	13.31	14.60	12.62	14.30	272537
2016-01-29	14.22	14.45	13.99	14.30	175003
2016-02-01	14.19	14.19	13.76	13.99	132602
2016-02-02	13.87	13.87	13.53	13.72	84683
2016-02-03	13.87	13.96	13.45	13.75	224155
2016-02-04	13.78	14.29	13.60	13.99	142086
2016-02-05	13.98	14.15	13.66	13.71	140264
2016-02-08	13.60	13.93	13.50	13.77	100609
2016-02-09	13.60	14.24	13.58	13.64	75954
2016-02-10	13.71	13.89	13.55	13.65	141279
2016-02-11	13.39	13.94	13.36	13.68	108513
2016-02-12	13.85	14.55	13.37	13.61	119132
2016-02-16	13.77	13.89	13.63	13.71	140447
2016-02-17	13.86	14.27	13.71	14.17	147363
2016-02-18	14.20	14.31	14.04	14.26	69392
2016-02-19	14.21	14.29	13.97	14.21	68609
2016-02-22	14.29	14.38	13.60	13.68	137822
2016-02-23	13.58	14.19	13.54	13.58	52065
2016-02-24	13.38	13.68	13.19	13.51	100397
2016-02-25	13.50	13.84	13.49	13.82	53915
2016-02-26	13.92	14.16	13.78	13.86	57821
2016-02-29	13.86	14.13	13.83	13.85	52885
2016-03-01	13.97	14.39	13.78	14.30	42101
2016-03-02	14.30	14.60	14.05	14.30	100061
2016-03-03	14.48	14.73	14.48	14.62	99382
2016-03-04	14.59	14.87	14.50	14.63	67933
2016-03-07	14.59	14.94	14.52	14.91	56182
2016-03-08	14.81	14.81	14.31	14.91	140248
2016-03-09	14.62	15.11	14.62	14.96	43412
2016-03-10	14.87	15.01	13.31	14.96	68538
2016-03-11	14.65	15.04	14.58	14.95	36329
2016-03-14	15.00	15.11	14.74	15.00	32671
2016-03-15	14.88	15.02	14.42	14.86	135210
2016-03-16	14.84	15.23	14.61	15.13	48979
2016-03-17	15.13	15.43	14.98	15.28	75208
2016-03-18	15.38	15.51	15.08	15.30	257782
2016-03-21	15.27	15.43	15.05	15.33	47288
2016-03-22	15.26	15.52	15.26	15.39	60507
2016-03-23	15.30	15.39	14.96	14.99	88170
2016-03-24	14.95	14.95	14.54	15.06	2250
2016-03-28	15.17	15.37	14.87	15.33	43084
2016-03-29	15.31	15.71	15.26	15.75	77239
2016-03-30	15.86	15.95	15.37	15.78	148821
2016-03-31	15.81	16.01	15.73	15.78	56977
2016-04-01	15.69	15.84	15.03	15.79	78086
2016-04-04	15.85	15.99	15.52	15.72	53601
2016-04-05	15.57	15.73	15.24	15.62	84486
2016-04-06	15.41	15.76	15.10	15.54	41863
2016-04-07	15.40	15.46	15.06	15.14	34110
2016-04-08	15.30	15.46	15.05	15.23	32505
2016-04-11	15.35	15.70	15.12	15.13	39187
2016-04-12	15.15	15.66	15.09	15.54	39091
2016-04-13	15.66	15.92	15.51	15.89	51151
2016-04-14	16.19	16.19	15.80	16.03	37809
2016-04-15	15.93	16.10	15.74	16.09	37899
2016-04-18	15.93	16.28	15.93	16.25	44314
2016-04-19	16.27	16.63	15.95	16.63	49444
2016-04-20	16.58	17.05	16.58	16.91	66218
2016-04-21	17.18	17.21	16.56	16.93	49920
2016-04-22	17.00	17.19	16.76	17.05	40079
2016-04-25	17.16	17.16	16.37	16.45	49038
2016-04-26	16.44	16.73	16.17	16.71	68176
2016-04-27	18.14	18.14	16.52	16.61	60018
2016-04-28	16.85	16.85	16.31	16.32	50862
2016-04-29	16.35	16.56	16.05	16.51	52675
2016-05-02	16.53	16.57	16.01	16.53	56466
2016-05-03	16.34	16.79	15.66	15.85	53295
2016-05-04	16.28	16.28	15.39	15.58	72395
2016-05-05	15.72	15.86	15.25	15.34	72243
2016-05-06	15.34	15.91	14.97	15.35	92015
2016-05-09	15.29	15.34	14.81	14.87	67002
2016-05-10	14.98	15.33	14.71	15.28	150604
2016-05-11	15.24	15.27	14.81	14.91	52733
2016-05-12	14.95	15.08	14.22	14.23	62361
2016-05-13	14.19	15.34	14.00	14.24	85895
2016-05-16	14.39	15.01	14.39	14.57	48576
2016-05-17	14.58	15.04	14.32	14.46	75992
2016-05-18	14.09	14.91	14.09	14.52	44690
2016-05-19	14.72	14.81	14.16	14.44	38452
2016-05-20	14.54	14.96	14.54	14.81	50003
2016-05-23	14.89	15.54	14.77	14.79	52974
2016-05-24	14.91	15.13	14.75	15.04	42932
2016-05-25	15.12	15.31	15.06	15.17	34894
2016-05-26	15.14	15.21	15.04	15.14	26274
2016-05-27	15.03	15.22	15.01	15.12	48794
2016-05-31	15.12	15.17	14.67	14.98	72572
2016-06-01	15.00	15.17	14.60	15.10	102099
2016-06-02	15.04	15.73	15.03	15.50	98530
2016-06-03	15.55	15.55	15.12	15.48	61069
2016-06-06	15.46	15.68	15.12	15.55	68272
2016-06-07	15.57	15.72	14.79	15.65	139063
2016-06-08	15.71	15.91	15.56	15.87	204659
2016-06-09	15.76	16.23	15.65	15.71	59097
2016-06-10	15.47	15.49	15.20	15.42	63641
2016-06-13	15.41	15.78	15.29	15.46	67874
2016-06-14	15.43	15.71	15.34	15.68	36459
2016-06-15	15.75	15.87	15.45	15.48	28592
2016-06-16	15.17	15.48	15.10	15.43	27126
2016-06-17	15.47	15.96	15.30	15.60	173378
2016-06-20	15.76	16.01	15.51	15.53	109557
2016-06-21	15.53	15.53	15.25	15.42	29570
2016-06-22	15.41	15.53	15.27	15.38	76322
2016-06-23	15.50	15.78	15.47	15.69	110462
2016-06-24	15.00	15.30	14.64	15.21	222177
2016-06-27	14.93	14.93	14.10	14.13	123820
2016-06-28	14.31	14.38	13.85	13.93	81406
2016-06-29	13.83	14.16	13.80	14.03	66442
2016-06-30	14.00	14.16	13.87	14.15	61759
2016-07-01	14.10	14.63	14.10	14.48	69167
2016-07-05	14.44	14.58	14.12	14.34	64738
2016-07-06	14.23	14.59	14.14	14.49	60913
2016-07-07	14.43	14.60	14.40	14.48	50903
2016-07-08	14.65	15.09	14.65	14.99	58622
2016-07-11	15.02	15.41	15.00	15.39	46860
2016-07-12	15.44	15.75	15.32	15.55	47193
2016-07-13	15.67	15.67	15.33	15.37	121669
2016-07-14	15.54	15.60	15.24	15.28	98509
2016-07-15	15.40	15.66	15.23	15.46	49235
2016-07-18	15.48	16.04	15.43	16.03	40541
2016-07-19	15.85	15.85	15.52	15.65	30313
2016-07-20	15.58	15.75	15.35	15.52	40291
2016-07-21	15.57	15.75	15.46	15.66	72171
2016-07-22	15.71	15.71	15.47	15.56	35677
2016-07-25	15.54	15.80	15.43	15.75	32216
2016-07-26	15.75	16.33	15.75	16.15	83902
2016-07-27	16.16	16.96	16.00	16.06	46915
2016-07-28	16.54	16.54	15.47	16.13	62532
2016-07-29	16.15	16.78	16.10	16.59	86973
2016-08-01	16.62	16.79	16.35	16.76	45399
2016-08-02	16.73	16.90	16.64	16.71	39432
2016-08-03	16.58	16.95	16.58	16.89	27733
2016-08-04	16.93	17.12	16.67	16.73	31772
2016-08-05	16.82	17.30	16.65	17.25	35555
2016-08-08	17.21	17.29	16.89	16.94	19621
2016-08-09	16.98	16.98	16.77	16.86	26166
2016-08-10	16.90	16.90	16.62	16.78	29815
2016-08-11	16.89	16.89	16.59	16.64	27776
2016-08-12	16.56	16.67	16.28	16.40	30502
2016-08-15	16.55	16.91	16.55	16.82	31544
2016-08-16	16.73	16.93	16.56	16.68	27001
2016-08-17	16.68	17.13	16.41	17.00	50680
2016-08-18	17.06	17.20	16.95	17.04	23518
2016-08-19	17.04	17.38	16.98	17.11	36552
2016-08-22	17.02	17.23	16.88	17.01	28418
2016-08-23	17.14	17.32	17.04	17.09	36983
2016-08-24	17.13	17.38	17.02	17.36	30758
2016-08-25	17.23	17.78	17.23	17.76	38789
2016-08-26	17.80	17.98	17.42	17.45	35011
2016-08-29	17.45	17.65	17.07	17.52	28324
2016-08-30	17.55	17.68	17.54	17.61	12904
2016-08-31	17.53	17.74	17.43	17.56	36766
2016-09-01	17.80	17.80	17.24	17.57	39272
2016-09-02	17.68	17.87	17.61	17.84	16242
2016-09-06	17.75	17.97	17.66	17.88	22419
2016-09-07	17.92	18.30	17.90	18.26	39860
2016-09-08	18.13	18.56	18.13	18.54	25480
2016-09-09	18.44	18.44	17.94	17.95	39397
2016-09-12	17.90	18.08	17.74	18.05	31027
2016-09-13	17.82	17.83	17.50	17.53	51876
2016-09-14	17.64	17.64	17.29	17.35	29636
2016-09-15	17.42	17.61	17.40	17.57	15373
2016-09-16	17.58	17.87	16.91	17.14	113548
2016-09-19	17.16	17.25	17.14	17.18	87909
2016-09-20	17.29	17.48	17.17	17.27	15914
2016-09-21	17.43	17.63	17.17	17.30	66116
2016-09-22	17.48	17.50	17.25	17.36	110320
2016-09-23	17.26	17.41	17.15	17.25	27165
2016-09-26	17.23	17.49	17.20	17.36	32913
2016-09-27	17.34	17.72	17.19	17.70	27823
2016-09-28	17.65	17.78	17.46	17.70	25860
2016-09-29	17.60	17.67	17.19	17.20	39147
2016-09-30	17.35	18.00	17.31	17.84	56193
2016-10-03	17.70	17.84	17.61	17.63	20973
2016-10-04	17.66	17.72	17.36	17.45	40197
2016-10-05	17.67	18.17	17.64	18.10	22835
2016-10-06	18.01	18.25	17.89	18.07	16501
2016-10-07	18.01	18.37	17.58	17.59	15822
2016-10-10	17.67	17.85	17.29	17.48	42501
2016-10-11	17.41	17.45	17.25	17.38	28000
2016-10-12	17.44	17.75	17.20	17.66	19001
2016-10-13	17.48	17.56	17.27	17.48	41126
2016-10-14	17.63	18.00	17.60	17.90	19334
2016-10-17	18.10	18.29	17.73	18.10	25383
2016-10-18	18.27	18.27	17.75	17.79	27520
2016-10-19	17.80	18.35	17.69	18.16	28936
2016-10-20	18.05	18.18	17.80	17.90	32222
2016-10-21	17.68	17.90	17.55	17.68	22773
2016-10-24	17.88	18.02	17.54	17.62	18803
2016-10-25	17.56	18.16	17.34	17.45	35939
2016-10-26	17.42	17.75	17.34	17.37	34753
2016-10-27	17.44	17.48	17.16	17.18	31455
2016-10-28	17.13	18.09	16.86	17.87	70559
2016-10-31	18.09	19.73	18.08	19.49	110595
2016-11-01	19.71	19.72	18.70	19.15	52582
2016-11-02	19.03	19.06	18.69	18.98	52526
2016-11-03	19.04	19.52	19.02	19.39	102081
2016-11-04	19.53	20.20	19.52	19.89	51159
2016-11-07	20.22	20.65	19.98	20.28	58503
2016-11-08	20.29	20.71	20.13	20.54	47535
2016-11-09	20.20	22.18	20.20	22.17	105686
2016-11-10	22.25	23.12	22.04	22.87	121995
2016-11-11	22.87	24.53	22.87	23.73	132915
2016-11-14	24.20	25.10	23.90	24.68	163655
2016-11-15	24.77	24.85	23.10	24.75	63076
2016-11-16	24.70	24.75	24.21	24.23	151390
2016-11-17	24.12	24.70	23.77	23.85	95599
2016-11-18	23.96	24.34	23.40	23.74	110305
2016-11-21	23.89	24.27	23.78	24.02	124814
2016-11-22	24.03	24.57	23.69	24.53	145407
2016-11-23	24.37	26.23	24.36	26.04	98718
2016-11-25	26.21	26.36	25.91	26.16	26215
2016-11-28	26.05	26.16	25.45	25.58	85895
2016-11-29	25.74	26.13	25.56	25.98	56168
2016-11-30	26.01	26.59	26.01	26.32	75639
2016-12-01	26.96	26.96	26.01	26.35	58424
2016-12-02	26.35	26.50	25.88	25.98	37665
2016-12-05	26.19	26.77	26.19	26.52	51827
2016-12-06	26.67	27.73	26.37	27.59	63530
2016-12-07	27.60	27.88	25.80	26.00	165602
2016-12-08	25.33	26.24	25.03	26.03	134790
2016-12-09	26.32	27.17	26.32	26.95	95417
2016-12-12	26.75	27.29	26.59	26.70	81696
2016-12-13	26.91	26.91	25.79	26.42	128005
2016-12-14	26.45	26.45	25.68	25.75	130015
2016-12-15	25.69	26.64	25.44	25.91	261462
2016-12-16	25.97	26.23	25.65	25.90	295619
2016-12-19	26.10	26.37	25.50	25.96	168150
2016-12-20	26.20	26.79	26.13	26.66	230656
2016-12-21	26.55	27.00	26.19	26.70	127722
2016-12-22	26.65	26.74	25.77	26.09	104213
2016-12-23	26.03	26.50	25.62	26.25	178162
2016-12-27	26.26	27.20	26.25	27.16	123721
2016-12-28	27.16	27.34	26.82	26.97	133954
2016-12-29	27.08	27.27	26.68	26.82	100147
2016-12-30	26.91	27.14	26.50	27.04	102489
2017-01-03	27.50	27.53	26.93	27.47	108511
2017-01-04	27.56	28.12	27.56	27.89	119757
2017-01-05	27.76	27.97	27.02	27.20	108602
2017-01-06	27.30	27.59	26.51	26.92	43171
2017-01-09	26.74	26.96	26.36	26.51	156264
2017-01-10	26.54	27.56	26.54	27.24	89712
2017-01-11	26.88	27.79	26.88	27.72	58947
2017-01-12	27.51	27.51	26.05	27.45	165232
2017-01-13	27.29	27.81	27.11	27.14	191900
2017-01-17	27.14	27.14	26.36	26.38	109182
2017-01-18	26.58	26.65	26.07	26.44	73260
2017-01-19	26.44	26.60	25.95	26.26	70976
2017-01-20	26.28	26.72	25.94	26.19	169591
2017-01-23	27.38	27.50	26.67	26.92	258122
2017-01-24	27.00	28.35	26.93	28.23	291556
2017-01-25	28.41	29.23	28.22	28.63	235771
2017-01-26	27.05	27.65	22.88	27.35	915478
2017-01-27	27.20	27.63	25.09	27.03	217203
2017-01-30	26.70	27.81	26.28	27.53	168211
2017-01-31	27.64	27.71	26.87	27.49	198887
2017-02-01	27.43	27.63	26.94	27.34	111297
2017-02-02	27.15	27.40	26.71	26.79	89177
2017-02-03	26.87	27.25	26.79	27.13	95548
2017-02-06	27.11	27.46	26.89	27.38	89534
2017-02-07	27.45	27.77	25.73	27.49	157414
2017-02-08	27.40	27.40	26.49	26.89	75816
2017-02-09	27.09	28.09	27.09	27.98	182735
2017-02-10	28.07	28.07	27.39	27.48	88585
2017-02-13	27.48	27.73	26.81	26.92	60662
2017-02-14	26.67	27.25	26.55	26.91	115490
2017-02-15	26.87	27.19	26.59	27.14	70525
2017-02-16	27.13	27.21	26.88	27.00	71324
2017-02-17	26.94	27.26	26.74	26.93	72615
2017-02-21	27.18	27.32	26.85	26.95	62186
2017-02-22	26.80	26.89	26.63	26.74	50086
2017-02-23	26.72	26.72	25.54	25.60	81101
2017-02-24	25.35	25.93	25.35	25.91	94042
2017-02-27	26.18	26.48	25.80	26.02	74355
2017-02-28	26.02	26.33	25.50	25.81	147294
2017-03-01	26.22	27.21	26.06	27.07	131794
2017-03-02	27.13	27.25	26.17	26.26	51817
2017-03-03	26.21	26.93	26.21	26.48	62908
2017-03-06	26.76	26.76	26.00	26.01	37178
2017-03-07	26.37	26.37	25.57	25.61	71394
2017-03-08	25.81	25.81	25.10	25.16	49805
2017-03-09	24.77	25.24	24.42	24.49	58377
2017-03-10	24.76	24.99	24.41	24.71	81080
2017-03-13	24.70	25.02	24.46	24.66	54515
2017-03-14	24.54	25.05	24.21	24.86	64414
2017-03-15	24.62	25.38	24.60	25.23	67454
2017-03-16	25.27	25.51	25.03	25.37	46325
2017-03-17	25.31	25.64	25.24	25.35	180726
2017-03-20	25.35	25.58	25.09	25.17	47344
2017-03-21	25.25	25.31	23.95	24.28	157000
2017-03-22	24.26	24.34	23.13	24.05	61745
2017-03-23	24.02	24.74	23.96	24.56	133499
2017-03-24	24.62	24.89	24.21	24.29	50768
2017-03-27	23.80	24.51	23.57	24.32	66908
2017-03-28	24.16	24.74	23.80	24.56	82641
2017-03-29	24.39	24.95	24.31	24.52	135094
2017-03-30	24.40	25.08	24.40	24.94	116407
2017-03-31	24.98	25.12	24.67	24.82	83468
2017-04-03	24.83	26.37	24.66	24.97	208698
2017-04-04	25.03	25.06	24.59	25.06	68313
2017-04-05	25.05	25.55	24.96	25.21	120651
2017-04-06	25.20	26.16	25.20	26.10	123002
2017-04-07	26.15	26.51	25.89	26.43	114869
2017-04-10	26.35	26.54	25.68	25.70	109464
2017-04-11	25.69	25.77	25.40	25.67	53806
2017-04-12	25.59	25.70	25.08	25.29	68146
2017-04-13	25.16	25.19	24.38	24.65	110250
2017-04-17	24.69	24.81	24.49	24.78	49913
2017-04-18	24.57	25.16	24.57	25.07	65878
2017-04-19	24.93	25.52	24.93	25.13	83016
2017-04-20	25.13	25.70	25.13	25.56	76707
2017-04-21	25.53	25.60	25.14	25.44	88637
2017-04-24	25.75	26.46	25.70	26.23	78659
2017-04-25	26.51	27.53	26.14	27.18	87858
2017-04-26	27.09	27.66	27.03	27.26	81139
2017-04-27	27.29	27.30	26.67	26.85	32695
2017-04-28	26.85	26.85	26.09	26.13	50995
2017-05-01	26.34	26.43	25.79	26.03	46695
2017-05-02	26.04	26.60	25.76	25.80	113768
2017-05-03	25.68	25.75	25.02	25.22	116607
2017-05-04	25.26	25.41	24.83	25.00	77370
2017-05-05	25.15	25.15	24.51	24.81	143779
2017-05-08	24.65	25.27	24.65	25.26	65354
2017-05-09	25.28	25.68	25.24	25.37	137127
2017-05-10	25.31	25.82	24.57	25.12	83209
2017-05-11	25.04	25.47	24.79	24.86	97673
2017-05-12	24.81	25.14	24.52	24.75	66890
2017-05-15	24.83	25.03	24.50	24.80	103088
2017-05-16	24.76	25.11	24.66	24.78	162767
2017-05-17	24.33	24.67	23.64	23.65	59066
2017-05-18	23.56	24.08	23.19	23.86	100695
2017-05-19	24.06	24.51	23.67	24.38	120059
2017-05-22	24.47	24.58	24.07	24.46	74399
2017-05-23	24.59	25.04	24.06	24.78	180727
2017-05-24	24.82	25.12	24.31	24.36	52970
2017-05-25	24.61	24.61	23.96	24.45	146009
2017-05-26	24.23	25.21	23.72	25.16	134195
2017-05-30	24.92	24.93	23.91	24.39	212781
2017-05-31	26.22	28.30	26.07	27.94	534126
2017-06-01	28.15	28.15	26.37	26.70	270511
2017-06-02	26.69	27.75	26.66	27.31	185572
2017-06-05	27.21	27.83	27.05	27.80	177434
2017-06-06	27.73	27.91	27.63	27.77	131484
2017-06-07	27.91	28.10	27.51	27.87	146727
2017-06-08	27.89	28.68	27.76	28.66	182858
2017-06-09	28.71	29.65	28.59	29.12	280530
2017-06-12	29.24	29.25	27.76	28.12	239515
2017-06-13	28.17	28.77	27.77	27.91	145936
2017-06-14	27.93	28.00	27.39	27.83	88458
2017-06-15	27.58	28.13	27.52	27.62	64944
2017-06-16	27.48	27.70	27.17	27.24	149133
2017-06-19	27.32	27.96	27.06	27.73	131814
2017-06-20	27.66	27.66	27.10	27.16	69798
2017-06-21	27.21	27.22	26.15	26.20	60341
2017-06-22	26.18	26.74	25.90	26.18	55891
2017-06-23	26.18	26.47	25.12	25.63	216166
2017-06-26	25.75	26.03	25.16	25.30	71947
2017-06-27	25.29	25.52	24.92	24.96	109654
2017-06-28	25.01	25.47	24.63	25.21	111949
2017-06-29	25.14	25.45	24.68	25.38	115215
2017-06-30	25.38	25.68	25.24	25.42	91833
2017-07-03	25.61	26.29	25.50	25.97	54547
2017-07-05	25.98	26.02	25.12	25.28	163512
2017-07-06	25.23	25.30	24.43	24.72	200146
2017-07-07	24.78	24.92	24.20	24.24	321440
2017-07-10	24.14	25.13	24.14	24.81	180784
2017-07-11	24.80	25.07	24.46	24.75	127077
2017-07-12	24.84	25.18	24.72	24.91	110123
2017-07-13	24.86	25.13	24.56	25.07	207766
2017-07-14	25.00	25.78	25.00	25.36	105169
2017-07-17	25.40	26.07	25.00	25.62	331059
2017-07-18	25.51	25.86	25.33	25.62	222950
2017-07-19	25.67	26.05	25.51	25.63	193644
2017-07-20	25.72	25.92	25.55	25.70	125232
2017-07-21	25.81	25.82	25.37	25.42	121474
2017-07-24	25.43	25.43	24.97	25.27	64324
2017-07-25	25.39	26.48	25.29	26.41	114553
2017-07-26	26.50	26.71	25.83	25.91	174101
2017-07-27	26.03	26.06	25.47	25.63	127356
2017-07-28	25.65	26.28	25.65	26.22	108280
2017-07-31	26.37	26.37	25.61	25.80	121170
2017-08-01	27.00	31.87	27.00	31.42	783597
2017-08-02	31.16	32.22	30.59	31.77	328275
2017-08-03	31.82	32.69	31.78	32.22	268550
2017-08-04	32.31	32.50	31.79	32.06	100961
2017-08-07	32.34	32.82	31.95	32.39	163193
2017-08-08	32.53	33.12	32.33	32.54	233455
2017-08-09	32.48	32.64	31.52	31.86	159493
2017-08-10	31.56	31.86	31.38	31.59	115885
2017-08-11	31.72	31.99	30.33	31.64	86706
2017-08-14	31.95	32.29	31.58	32.11	51102
2017-08-15	32.30	32.32	31.40	31.45	131443
2017-08-16	31.47	31.96	31.36	31.49	66506
2017-08-17	31.44	31.53	30.80	30.82	70156
2017-08-18	30.63	31.16	30.30	30.83	68194
2017-08-21	30.72	30.81	30.43	30.54	63753
2017-08-22	30.74	31.14	30.53	31.14	60928
2017-08-23	30.85	31.14	30.64	30.89	72398
2017-08-24	30.97	31.92	30.78	31.75	111028
2017-08-25	31.99	32.07	31.38	31.98	128496
2017-08-28	32.15	32.44	31.97	32.35	86506
2017-08-29	32.16	32.54	31.91	32.34	65155
2017-08-30	32.46	32.46	31.92	32.40	61086
2017-08-31	32.57	33.20	32.28	33.03	153309
2017-09-01	33.19	33.22	32.34	32.80	83026
2017-09-05	32.81	33.07	32.08	32.10	81315
2017-09-06	32.35	32.42	31.92	32.28	75327
2017-09-07	32.43	33.03	31.84	32.81	106230
2017-09-08	32.91	33.06	32.52	32.70	84656
2017-09-11	33.08	33.25	32.57	33.01	56873
2017-09-12	33.19	34.05	32.98	33.38	152843
2017-09-13	33.40	33.47	32.97	33.03	79667
2017-09-14	32.80	33.10	32.72	32.99	61833
2017-09-15	33.00	33.53	32.65	33.12	370083
2017-09-18	33.17	34.81	33.11	34.74	129616
2017-09-19	34.73	34.96	34.28	34.88	110856
2017-09-20	34.99	35.10	34.60	34.70	84248
2017-09-21	34.60	34.63	34.22	34.26	46460
2017-09-22	34.41	34.73	34.24	34.44	42892
2017-09-25	34.57	35.45	34.41	35.44	149893
2017-09-26	35.40	35.84	34.02	35.52	101828
2017-09-27	35.66	37.50	35.59	37.25	183331
2017-09-28	37.03	37.60	36.91	37.56	93917
2017-09-29	37.70	38.04	37.51	37.87	236121
2017-10-02	37.95	38.12	37.75	38.04	93738
2017-10-03	38.10	38.64	37.94	38.38	123814
2017-10-04	38.55	38.62	38.10	38.31	81715
2017-10-05	38.44	38.49	37.79	37.97	160918
2017-10-06	38.02	38.45	37.76	38.13	147037
2017-10-09	38.05	38.32	37.68	37.98	51215
2017-10-10	38.20	38.40	37.76	37.98	99028
2017-10-11	38.13	38.21	37.64	37.80	94630
2017-10-12	37.79	37.79	37.42	37.49	137514
2017-10-13	37.60	37.81	37.14	37.61	117471
2017-10-16	37.76	38.18	37.38	37.67	67975
2017-10-17	37.60	37.65	36.89	37.15	72498
2017-10-18	37.31	37.62	37.12	37.24	96600
2017-10-19	37.08	37.08	36.57	36.80	76917
2017-10-20	37.15	37.15	36.75	36.91	126061
2017-10-23	36.91	37.09	36.66	37.08	60237
2017-10-24	37.21	37.90	36.90	37.59	163054
2017-10-25	37.49	37.49	36.55	37.08	81725
2017-10-26	37.32	37.55	36.90	37.14	45043
2017-10-27	37.10	37.28	36.77	37.19	71125
2017-10-30	37.30	37.30	36.10	36.31	126905
2017-10-31	36.98	41.50	36.60	39.56	573808
2017-11-01	39.89	39.89	36.84	37.11	268555
2017-11-02	37.59	39.23	37.23	38.36	162380
2017-11-03	38.50	38.71	37.88	38.27	155040
2017-11-06	38.32	38.42	37.53	38.32	106101
2017-11-07	38.50	38.50	37.85	38.21	114037
2017-11-08	38.22	39.00	37.98	38.49	196753
2017-11-09	37.97	38.35	37.48	37.75	104019
2017-11-10	37.74	38.03	37.12	37.14	221545
2017-11-13	36.99	37.07	35.84	36.77	130985
2017-11-14	36.60	37.16	36.50	37.09	64783
2017-11-15	36.78	37.00	36.37	36.63	85686
2017-11-16	36.86	38.47	36.86	38.20	128746
2017-11-17	38.23	38.79	37.87	38.61	76409
2017-11-20	38.75	39.50	38.60	39.44	72358
2017-11-21	39.79	40.48	39.28	39.82	113758
2017-11-22	39.84	40.10	39.11	39.15	59554
2017-11-24	39.16	39.26	38.73	39.21	24955
2017-11-27	39.21	39.43	38.54	38.62	145914
2017-11-28	38.86	40.25	38.76	40.19	94841
2017-11-29	40.23	40.67	39.82	40.00	52014
2017-11-30	40.33	40.33	39.58	39.94	75293
2017-12-01	40.00	40.19	38.00	39.59	96602
2017-12-04	40.17	40.52	39.66	39.73	77810
2017-12-05	39.71	39.80	36.57	39.16	60366
2017-12-06	39.08	39.63	38.87	39.45	74145
2017-12-07	39.52	39.79	38.52	38.58	98207
2017-12-08	38.82	38.84	37.43	37.46	109238
2017-12-11	37.41	38.48	37.27	37.64	202447
2017-12-12	37.77	38.09	37.01	37.15	63998
2017-12-13	37.12	38.25	36.52	37.90	89702
2017-12-14	37.98	38.45	37.29	37.89	80986
2017-12-15	37.98	38.65	37.75	37.77	264249
2017-12-18	38.09	39.13	37.90	38.58	91508
2017-12-19	38.58	38.87	38.10	38.26	196710
2017-12-20	38.48	39.48	38.40	38.80	69499
2017-12-21	39.06	39.43	38.58	39.16	121405
2017-12-22	39.22	40.39	38.97	40.04	136078
2017-12-26	40.13	40.36	39.39	40.14	102996
2017-12-27	40.14	40.41	39.79	40.26	73591
2017-12-28	40.34	40.56	39.86	40.30	58897
2017-12-29	40.50	40.88	39.93	39.98	86705
2018-01-02	39.85	41.35	39.85	41.15	122219
2018-01-03	41.17	41.36	40.35	40.81	176872
2018-01-04	40.81	41.20	40.36	40.66	103180
2018-01-05	40.75	40.75	39.85	40.28	90298
2018-01-08	40.27	41.52	39.98	41.38	211662
2018-01-09	41.37	43.69	41.37	43.54	279923
2018-01-10	43.60	43.60	42.28	42.60	232564
2018-01-11	42.71	43.23	42.40	43.00	190135
2018-01-12	43.34	43.34	42.57	42.91	173453
2018-01-16	43.33	44.33	42.17	42.47	166401
2018-01-17	42.60	42.95	41.95	42.82	140636
2018-01-18	42.70	42.96	42.38	42.79	125140
2018-01-19	42.71	44.44	42.15	44.42	191883
2018-01-22	44.46	44.55	43.43	44.25	194053
2018-01-23	44.23	44.23	43.09	43.17	101147
2018-01-24	43.36	43.57	42.37	42.57	114971
2018-01-25	42.56	44.17	41.86	42.44	166052
2018-01-26	42.49	42.49	41.61	42.05	79600
2018-01-29	41.91	42.05	41.48	41.81	99180
2018-01-30	41.41	41.95	40.86	41.41	96309
2018-01-31	41.66	41.68	40.80	40.95	125635
2018-02-01	40.64	41.40	40.03	41.37	122149
2018-02-02	41.13	41.13	39.44	39.47	144065
2018-02-05	39.22	39.59	37.27	37.57	212109
2018-02-06	36.50	38.47	35.20	38.06	511435
2018-02-07	37.69	37.93	35.81	36.41	591972
2018-02-08	36.35	36.78	34.65	34.65	254546
2018-02-09	35.19	36.13	34.62	35.59	300801
2018-02-12	35.76	35.76	34.70	35.07	221743
2018-02-13	34.78	35.90	34.78	35.29	204258
2018-02-14	34.92	35.59	34.76	34.95	161819
2018-02-15	35.16	35.38	34.55	35.21	101034
2018-02-16	35.00	35.77	35.00	35.60	149470
2018-02-20	35.35	36.34	35.28	35.48	190835
2018-02-21	35.49	36.42	35.23	35.39	435425
2018-02-22	35.55	36.65	35.21	35.53	175947
2018-02-23	35.83	36.24	35.00	36.01	246793
2018-02-26	36.28	36.71	35.81	36.57	98317
2018-02-27	36.65	37.11	35.96	36.50	159240
2018-02-28	36.73	37.78	35.47	35.50	209047
2018-03-01	35.62	36.04	34.97	35.48	211303
2018-03-02	35.28	36.55	34.98	36.13	228680
2018-03-05	35.96	36.12	35.18	35.33	212227
2018-03-06	35.49	36.76	35.23	36.64	187690
2018-03-07	36.37	37.04	36.35	36.86	118820
2018-03-08	36.96	37.05	36.47	36.69	75112
2018-03-09	36.99	37.65	36.82	37.45	103563
2018-03-12	37.46	37.66	37.04	37.14	114089
2018-03-13	37.43	37.68	36.64	36.75	111574
2018-03-14	36.88	36.88	36.01	36.53	107501
2018-03-15	36.72	36.97	36.20	36.95	161535
2018-03-16	36.75	37.58	36.70	37.27	162122
2018-03-19	37.10	37.10	35.72	36.19	131507
2018-03-20	36.48	36.95	36.22	36.22	94399
2018-03-21	36.21	36.86	35.05	36.54	81399
2018-03-22	36.23	36.87	35.78	35.85	136569
2018-03-23	35.91	36.25	34.88	35.10	216956
2018-03-26	35.67	36.91	34.82	35.79	92851
2018-03-27	35.99	37.00	35.49	35.76	140473
2018-03-28	35.94	35.94	34.79	35.51	133761
2018-03-29	35.60	36.33	35.60	35.84	110428
2018-04-02	35.83	35.83	34.40	34.87	100180
2018-04-03	35.15	35.68	34.73	35.19	136166
2018-04-04	34.73	35.69	34.73	35.30	181100
2018-04-05	35.52	35.79	35.28	35.39	142977
2018-04-06	35.17	35.44	34.19	34.59	137682
2018-04-09	34.80	35.25	34.45	34.65	248871
2018-04-10	35.01	35.73	34.85	35.41	130212
2018-04-11	35.06	35.42	35.00	35.22	88618
2018-04-12	35.41	36.16	35.22	35.79	75700
2018-04-13	36.09	36.09	35.23	35.40	43571
2018-04-16	35.60	36.59	35.54	36.53	178613
2018-04-17	36.80	37.02	36.43	36.72	60904
2018-04-18	36.72	37.48	36.59	37.20	100217
2018-04-19	37.15	38.05	35.78	38.01	222218
2018-04-20	38.01	38.14	37.55	37.79	117106
2018-04-23	37.88	38.62	37.43	37.73	103084
2018-04-24	37.91	38.06	36.36	37.21	293520
2018-04-25	37.20	37.49	36.75	37.31	192076
2018-04-26	37.42	37.42	36.76	37.07	129025
2018-04-27	37.16	37.50	36.68	36.93	85750
2018-04-30	36.95	37.50	35.82	35.88	134497
2018-05-01	35.88	36.44	34.79	35.32	143138
2018-05-02	35.27	35.90	35.14	35.24	135741
2018-05-03	35.11	35.57	34.35	35.29	151602
2018-05-04	35.13	35.67	35.06	35.31	104620
2018-05-07	35.30	35.61	35.06	35.48	122432
2018-05-08	35.46	36.36	35.46	36.30	111345
2018-05-09	36.45	36.67	35.94	36.40	130430
2018-05-10	36.46	36.73	36.14	36.26	79629
2018-05-11	36.25	36.70	35.96	36.19	64494
2018-05-14	37.50	37.50	36.08	36.51	344981
2018-05-15	36.36	36.50	35.35	35.43	151254
2018-05-16	35.61	36.52	35.61	36.24	209874
2018-05-17	36.41	37.15	36.41	36.72	144398
2018-05-18	36.95	37.47	36.88	37.42	110195
2018-05-21	37.42	38.65	37.16	38.62	126628
2018-05-22	38.63	38.97	38.43	38.65	130606
2018-05-23	38.56	38.56	38.09	38.41	109232
2018-05-24	38.42	38.90	38.18	38.69	111708
2018-05-25	38.64	38.64	37.60	37.75	62344
2018-05-29	37.53	38.28	37.11	37.87	130607
2018-05-30	39.82	42.00	38.38	41.75	358911
2018-05-31	41.83	43.02	40.94	41.43	347908
2018-06-01	42.15	42.98	41.50	42.54	207736
2018-06-04	42.60	43.82	42.03	42.40	204076
2018-06-05	42.40	42.78	42.28	42.52	108258
2018-06-06	42.57	42.97	42.07	42.60	117330
2018-06-07	42.65	42.94	42.14	42.40	110592
2018-06-08	42.23	43.07	41.57	42.97	102551
2018-06-11	42.96	43.38	42.49	42.74	62120
2018-06-12	42.92	43.14	42.15	43.03	79736
2018-06-13	43.13	43.13	42.34	42.34	54348
2018-06-14	42.61	42.71	42.06	42.37	116880
2018-06-15	42.10	42.47	41.94	42.16	115669
2018-06-18	42.04	43.36	42.04	43.20	127709
2018-06-19	42.92	43.25	42.52	42.79	137974
2018-06-20	42.96	44.08	42.74	43.60	140146
2018-06-21	43.57	44.06	42.91	43.11	223974
2018-06-22	43.17	43.69	42.86	43.58	552221
2018-06-25	43.59	43.66	42.22	43.44	129606
2018-06-26	43.47	44.70	40.51	44.45	155378
2018-06-27	44.55	44.99	43.44	43.52	143496
2018-06-28	43.50	43.59	42.84	42.98	124641
2018-06-29	43.21	43.83	43.11	43.36	153649
2018-07-02	43.03	43.43	42.80	43.41	99875
2018-07-03	43.57	43.87	43.32	43.32	79199
2018-07-05	43.42	43.96	42.84	43.88	105028
2018-07-06	43.91	43.93	43.40	43.61	45397
2018-07-09	43.80	45.85	43.68	43.99	135314
2018-07-10	44.03	44.45	43.30	43.56	71588
2018-07-11	43.36	43.71	42.05	42.08	104295
2018-07-12	42.35	42.35	41.46	41.76	150353
2018-07-13	41.66	42.22	41.60	41.77	158435
2018-07-16	41.87	42.58	41.60	41.84	121794
2018-07-17	41.80	42.18	41.63	41.71	59327
2018-07-18	41.71	41.80	41.38	41.55	88309
2018-07-19	41.49	41.78	41.28	41.51	47460
2018-07-20	41.40	42.04	41.21	41.81	78905
2018-07-23	41.70	42.50	41.26	41.90	142660
2018-07-24	41.90	42.36	41.37	42.09	78290
2018-07-25	42.10	42.34	41.50	42.04	63590
2018-07-26	42.04	42.71	42.04	42.11	143344
2018-07-27	42.23	42.23	41.18	41.27	72008
2018-07-30	41.26	41.49	39.43	39.59	171724
2018-07-31	43.54	43.54	39.91	41.16	289249
2018-08-01	41.41	41.46	40.72	41.15	279131
2018-08-02	40.96	41.22	40.58	40.80	152962
2018-08-03	40.82	41.38	40.82	41.08	154327
2018-08-06	41.28	42.01	40.90	41.43	105381
2018-08-07	41.55	42.12	41.07	41.21	99851
2018-08-08	41.32	41.65	40.94	41.32	142613
2018-08-09	41.37	41.44	40.82	41.09	53168
2018-08-10	40.82	41.25	40.33	40.83	100872
2018-08-13	40.89	41.07	39.25	39.37	210627
2018-08-14	39.42	40.18	39.08	39.63	132255
2018-08-15	39.42	39.68	39.05	39.22	117655
2018-08-16	39.32	40.15	39.26	39.85	88352
2018-08-17	39.85	40.36	39.42	40.12	73729
2018-08-20	40.19	40.30	39.78	40.11	81525
2018-08-21	40.10	41.32	39.77	41.02	78711
2018-08-22	40.83	41.69	40.82	41.63	190664
2018-08-23	41.68	41.68	41.08	41.32	88891
2018-08-24	41.36	42.15	41.18	41.98	61290
2018-08-27	42.16	42.27	41.94	42.05	51564
2018-08-28	42.09	42.33	41.96	42.26	85858
2018-08-29	42.25	42.96	42.19	42.60	66313
2018-08-30	42.47	42.56	41.58	41.93	107945
2018-08-31	42.24	43.28	42.04	42.53	210012
2018-09-04	42.43	42.63	38.91	42.27	88832
2018-09-05	42.27	42.56	41.51	42.22	273151
2018-09-06	42.22	42.75	41.75	41.80	61570
2018-09-07	41.64	41.99	41.59	41.89	108577
2018-09-10	42.02	42.83	42.02	42.09	104728
2018-09-11	41.95	42.26	41.71	42.08	72263
2018-09-12	42.01	42.40	41.78	42.04	80286
2018-09-13	42.19	42.60	41.88	42.23	49297
2018-09-14	42.27	42.83	42.05	42.30	62891
2018-09-17	42.15	42.60	42.11	42.31	64660
2018-09-18	42.31	44.01	42.26	42.48	98802
2018-09-19	42.37	43.03	42.18	42.33	97679
2018-09-20	42.56	43.46	42.30	42.76	252816
2018-09-21	42.96	43.32	42.41	42.90	127348
2018-09-24	42.73	42.73	42.29	42.66	70923
2018-09-25	42.66	43.05	42.30	42.97	72101
2018-09-26	42.97	43.11	42.10	42.24	148342
2018-09-27	42.30	42.46	41.96	42.02	54393
2018-09-28	41.95	41.95	39.38	39.54	229632
2018-10-01	39.82	40.22	38.45	38.86	169423
2018-10-02	38.80	38.80	37.76	38.44	129272
2018-10-03	38.53	38.69	37.93	38.54	90192
2018-10-04	38.55	38.63	37.78	38.10	86891
2018-10-05	38.22	38.29	37.12	37.18	115566
2018-10-08	37.16	37.65	36.58	37.14	64159
2018-10-09	37.03	37.32	36.48	36.58	84548
2018-10-10	36.55	36.55	35.33	35.45	88645
2018-10-11	35.28	35.95	35.00	35.12	123129
2018-10-12	35.60	35.60	34.95	35.14	163955
2018-10-15	35.13	35.23	34.97	35.06	94690
2018-10-16	35.22	35.88	35.00	35.70	99364
2018-10-17	35.62	35.72	35.00	35.24	222616
2018-10-18	35.12	35.39	34.95	34.98	106056
2018-10-19	34.99	35.19	34.73	35.05	112316
2018-10-22	35.04	35.16	34.40	34.70	70948
2018-10-23	34.25	36.07	32.18	32.26	192865
2018-10-24	32.19	32.43	29.93	29.95	174011
2018-10-25	29.97	31.13	29.88	30.77	143445
2018-10-26	30.28	30.90	30.05	30.35	117004
2018-10-29	30.74	30.79	29.70	30.24	161333
2018-10-30	32.08	35.62	31.68	35.16	567605
2018-10-31	34.81	37.60	33.92	36.73	313528
2018-11-01	36.94	37.46	36.19	36.90	158369
2018-11-02	37.13	37.81	36.69	37.59	147531
2018-11-05	37.79	38.53	37.06	37.62	89500
2018-11-06	37.63	38.64	37.47	38.47	97512
2018-11-07	38.47	38.76	37.84	38.72	94983
2018-11-08	38.71	38.82	37.39	37.90	78669
2018-11-09	37.73	38.07	36.55	36.92	47645
2018-11-12	37.02	38.65	36.07	36.12	80388
2018-11-13	36.25	36.60	35.28	35.66	85375
2018-11-14	35.96	36.89	35.08	35.25	128718
2018-11-15	35.17	36.80	34.80	36.27	76271
2018-11-16	35.94	36.32	35.52	36.12	88299
2018-11-19	36.12	36.12	34.58	34.60	130502
2018-11-20	34.07	34.74	33.63	33.96	89647
2018-11-21	34.11	34.99	34.08	34.10	66100
2018-11-23	33.95	34.30	33.82	34.00	36081
2018-11-26	34.15	34.37	33.58	33.89	108098
2018-11-27	33.62	33.62	32.58	33.17	103912
2018-11-28	33.19	34.50	33.12	34.43	205775
2018-11-29	34.26	34.99	33.54	34.12	80852
2018-11-30	34.09	34.89	34.05	34.80	86386
2018-12-03	35.21	35.21	34.70	34.94	101933
2018-12-04	34.94	34.94	32.99	33.16	239968
2018-12-06	32.56	33.12	31.80	32.41	117436
2018-12-07	32.40	32.80	31.38	31.50	135859
2018-12-10	31.44	31.73	30.87	31.38	86100
2018-12-11	31.85	32.11	31.18	31.54	110764
2018-12-12	31.99	32.04	31.04	31.26	188321
2018-12-13	31.41	31.65	31.08	31.46	121352
2018-12-14	31.17	31.46	30.37	30.53	64705
2018-12-17	30.40	30.61	29.84	29.91	131217
2018-12-18	30.06	30.45	28.90	29.13	178849
2018-12-19	29.20	29.82	28.44	28.61	110751
2018-12-20	28.60	28.88	27.68	28.43	129926
2018-12-21	28.54	28.90	28.33	28.63	198526
2018-12-24	28.63	28.81	28.20	28.28	76932
2018-12-26	28.43	29.60	27.66	29.55	114983
2018-12-27	29.05	29.66	28.20	29.43	103532
2018-12-28	29.51	30.27	29.06	29.68	104641
2018-12-31	29.76	30.40	29.65	30.14	124077
2019-01-02	29.64	30.35	29.46	29.67	122475
2019-01-03	29.56	29.65	28.16	28.22	103101
2019-01-04	28.67	29.81	28.46	29.68	86165
2019-01-07	29.69	30.68	29.69	30.51	84272
2019-01-08	30.73	31.26	30.20	30.98	59496
2019-01-09	31.26	31.70	30.63	31.53	154824
2019-01-10	31.35	32.41	31.21	32.35	73875
2019-01-11	32.11	32.90	31.85	32.85	98220
2019-01-14	32.57	33.35	32.56	32.96	153364
2019-01-15	32.98	33.05	32.75	32.82	102950
2019-01-16	32.90	33.49	32.80	33.05	79074
2019-01-17	33.01	33.70	33.00	33.57	58608
2019-01-18	33.69	34.38	33.63	34.23	127986
2019-01-22	34.18	34.18	33.45	33.80	127606
2019-01-23	34.15	34.67	33.57	33.72	96633
2019-01-24	33.73	33.78	33.14	33.71	107600
2019-01-25	33.96	34.49	33.96	34.20	110321
2019-01-28	33.85	34.06	33.04	33.83	175270
2019-01-29	33.84	34.12	33.70	33.86	136462
2019-01-30	34.19	35.67	33.77	35.42	251068
2019-01-31	35.45	36.25	33.59	36.20	259781
2019-02-01	36.04	36.31	34.78	34.92	218115
2019-02-04	34.92	35.45	34.90	35.28	107970
2019-02-05	35.24	35.43	34.97	35.31	90788
2019-02-06	35.20	35.99	35.17	35.95	66796
2019-02-07	35.77	35.97	35.26	35.90	115317
2019-02-08	35.86	35.90	35.29	35.84	99958
2019-02-11	35.82	35.91	34.81	34.92	84583
2019-02-12	35.08	36.11	35.08	35.94	49988
2019-02-13	35.97	36.95	35.85	36.87	66870
2019-02-14	36.64	36.99	36.29	36.69	71060
2019-02-15	36.94	38.07	36.94	38.00	109223
2019-02-19	37.74	38.27	37.74	38.10	98308
2019-02-20	37.81	38.46	37.79	38.20	51126
2019-02-21	38.19	38.51	37.74	37.96	82435
2019-02-22	38.20	38.20	37.46	37.73	60303
2019-02-25	37.90	38.24	37.47	38.13	179593
2019-02-26	38.01	38.87	37.91	38.32	105308
2019-02-27	38.32	38.61	37.65	37.95	45394
2019-02-28	37.85	38.03	37.42	37.45	90641
2019-03-01	37.75	37.96	37.14	37.46	72863
2019-03-04	37.54	37.80	37.15	37.34	54865
2019-03-05	37.51	37.65	37.05	37.18	95139
2019-03-06	37.19	37.54	36.33	36.62	99810
2019-03-07	36.76	37.04	35.80	35.92	119672
2019-03-08	35.79	36.18	35.43	35.56	50468
2019-03-11	35.55	35.70	35.22	35.55	174172
2019-03-12	35.69	35.69	35.08	35.39	75194
2019-03-13	35.55	35.55	34.94	34.97	99778
2019-03-14	34.95	35.07	33.65	33.70	186625
2019-03-15	33.75	35.39	33.75	35.05	168309
2019-03-18	35.05	35.21	34.13	34.52	74775
2019-03-19	34.67	34.98	33.76	34.41	111477
2019-03-20	34.25	35.38	33.86	34.41	82049
2019-03-21	34.31	35.45	34.31	34.89	56066
2019-03-22	34.67	34.76	33.01	33.18	120299
2019-03-25	32.91	33.66	32.70	33.35	76349
2019-03-26	34.09	34.46	33.00	33.65	137128
2019-03-27	33.58	34.38	33.43	34.25	89603
2019-03-28	34.26	34.70	33.88	34.54	65599
2019-03-29	34.75	35.22	34.05	34.35	58252
2019-04-01	34.62	35.48	34.62	35.29	47774
2019-04-02	35.28	35.77	34.88	35.51	41280
2019-04-03	35.79	36.47	35.79	36.40	61226
2019-04-04	36.41	37.81	36.05	37.48	70467
2019-04-05	37.65	37.71	37.21	37.64	78271
2019-04-08	37.41	38.05	37.22	38.03	89453
2019-04-09	38.01	38.22	37.47	37.75	126378
2019-04-10	37.75	38.97	37.75	38.82	141369
2019-04-11	38.93	39.42	38.78	39.31	58374
2019-04-12	39.35	39.94	39.35	39.75	78358
2019-04-15	39.78	40.10	39.48	39.80	71604
2019-04-16	39.89	40.61	39.82	40.25	119473
2019-04-17	40.39	41.14	39.86	40.26	107863
2019-04-18	40.24	40.80	39.84	40.07	68139
2019-04-22	39.75	40.00	39.39	39.69	55032
2019-04-23	39.58	40.35	39.48	39.97	78931
2019-04-24	39.95	40.35	39.44	39.55	105040
2019-04-25	39.55	39.58	38.84	39.17	88564
2019-04-26	39.24	39.70	38.95	39.02	58411
2019-04-29	39.05	40.19	38.86	39.22	60201
2019-04-30	39.14	39.41	38.53	39.36	127093
2019-05-01	39.40	39.40	38.63	38.63	79016
2019-05-02	38.59	38.59	38.04	38.44	51739
2019-05-03	38.64	39.72	38.48	39.58	72706
2019-05-06	38.72	39.45	38.40	38.90	58259
2019-05-07	38.51	38.83	37.69	37.97	66913
2019-05-08	37.89	38.13	36.54	36.79	102507
2019-05-09	36.41	37.79	36.17	37.48	72225
2019-05-10	37.24	37.41	36.47	37.18	48177
2019-05-13	36.38	36.84	35.08	35.21	54694
2019-05-14	35.37	35.51	34.89	35.32	118878
2019-05-15	34.98	35.57	34.80	35.33	105362
2019-05-16	35.47	36.33	35.45	35.62	56955
2019-05-17	35.27	35.57	35.01	35.19	62928
2019-05-20	34.90	35.52	34.80	35.47	61598
2019-05-21	35.72	36.34	35.65	36.18	50414
2019-05-22	35.97	36.58	35.52	35.59	73250
2019-05-23	35.13	35.23	33.88	34.07	63725
2019-05-24	34.21	34.32	32.62	33.24	133119
2019-05-28	33.31	33.67	32.47	32.60	181274
2019-05-29	36.64	37.15	34.50	36.70	429826
2019-05-30	36.70	37.55	36.44	36.74	196469
2019-05-31	36.18	36.32	35.09	36.26	150407
2019-06-03	35.94	37.24	35.94	36.93	142523
2019-06-04	37.16	38.63	37.16	38.57	115473
2019-06-05	38.60	39.07	38.03	38.38	68743
2019-06-06	38.32	38.88	38.04	38.55	56663
2019-06-07	38.91	39.08	38.33	38.52	87146
2019-06-10	38.88	39.91	38.81	38.91	104737
2019-06-11	39.30	39.76	38.76	38.90	123167
2019-06-12	38.89	39.12	38.52	39.00	66021
2019-06-13	39.25	39.62	38.79	39.04	80389
2019-06-14	39.00	39.19	38.35	38.70	126662
2019-06-17	38.84	38.92	37.90	37.95	91661
2019-06-18	38.17	39.62	38.01	39.41	145288
2019-06-19	39.36	39.78	38.90	39.45	121804
2019-06-20	39.79	40.00	39.27	39.93	123318
2019-06-21	39.73	40.56	39.54	40.00	120127
2019-06-24	39.86	40.30	39.51	39.70	70852
2019-06-25	39.63	40.16	39.34	40.05	76527
2019-06-26	40.20	41.03	40.16	40.92	149827
2019-06-27	40.90	41.42	40.61	41.17	81378
2019-06-28	40.81	42.13	40.65	41.97	279221
2019-07-01	42.61	43.08	41.82	42.87	117983
2019-07-02	42.84	42.84	41.82	42.29	76519
2019-07-03	42.48	42.48	41.84	41.97	27823
2019-07-05	41.73	41.95	41.29	41.50	66015
2019-07-08	41.23	41.74	40.59	40.95	115019
2019-07-09	40.88	40.88	40.18	40.50	73552
2019-07-10	40.62	40.85	39.84	39.90	103652
2019-07-11	39.85	40.03	39.31	39.74	96230
2019-07-12	39.96	40.50	39.95	40.37	77453
2019-07-15	40.45	40.87	39.65	39.74	61052
2019-07-16	39.77	40.94	39.52	40.39	152667
2019-07-17	40.28	40.81	40.13	40.44	146957
2019-07-18	40.34	40.84	40.33	40.53	112661
2019-07-19	40.46	41.00	40.22	40.74	87515
2019-07-22	40.74	41.34	40.23	40.26	87209
2019-07-23	40.33	41.16	40.33	41.09	132126
2019-07-24	40.98	43.09	40.86	42.91	167356
2019-07-25	42.69	42.77	41.47	41.52	191318
2019-07-26	41.60	41.63	40.04	40.69	282282
2019-07-29	40.75	40.98	39.96	40.03	111653
2019-07-30	37.51	39.77	37.51	39.25	251469
2019-07-31	38.96	39.25	37.77	38.44	217059
2019-08-01	38.17	38.23	36.40	36.75	192798
2019-08-02	36.45	37.53	35.80	37.05	144561
2019-08-05	36.26	36.67	35.82	36.24	135905
2019-08-06	36.43	36.83	35.45	35.72	174166
2019-08-07	35.31	36.40	34.52	35.02	129241
2019-08-08	35.26	35.44	34.54	35.07	228316
2019-08-09	35.00	35.09	34.07	34.51	111016
2019-08-12	34.29	34.41	33.31	33.69	150250
2019-08-13	33.70	34.91	33.70	34.56	70770
2019-08-14	33.88	33.88	32.68	32.84	66248
2019-08-15	32.78	32.78	32.41	32.66	64555
2019-08-16	33.02	33.71	33.02	33.50	55441
2019-08-19	33.99	34.40	33.57	33.62	71016
2019-08-20	33.45	34.17	33.26	33.61	58501
2019-08-21	33.88	34.07	33.59	33.73	99724
2019-08-22	33.75	34.00	33.26	33.43	115096
2019-08-23	33.05	33.45	31.82	32.02	135009
2019-08-26	32.41	32.45	30.76	31.85	78506
2019-08-27	31.76	32.28	31.43	31.81	135325
2019-08-28	31.82	32.20	30.82	31.22	235639
2019-08-29	31.62	32.32	31.62	32.10	181922
2019-08-30	32.02	32.42	31.53	32.37	170469
2019-09-03	32.25	32.42	31.16	31.33	205464
2019-09-04	31.76	32.87	31.64	32.57	230970
2019-09-05	33.10	34.99	33.10	34.58	210054
2019-09-06	34.61	34.87	34.10	34.54	98199
2019-09-09	34.67	37.68	34.67	37.51	206186
2019-09-10	37.81	38.26	36.84	38.20	148649
2019-09-11	38.51	38.67	37.64	38.15	210350
2019-09-12	38.22	38.73	37.66	38.36	142900
2019-09-13	38.72	39.19	38.58	38.72	109095
2019-09-16	38.73	38.94	38.34	38.37	127201
2019-09-17	38.13	38.47	37.42	37.86	142301
2019-09-18	37.80	37.94	36.85	37.20	172966
2019-09-19	37.21	38.00	37.06	37.59	165934
2019-09-20	37.56	38.45	37.53	38.14	430695
2019-09-23	37.84	38.73	37.80	38.33	189987
2019-09-24	38.39	38.39	37.53	37.69	287136
2019-09-25	37.67	38.09	37.17	37.92	90817
2019-09-26	37.80	38.10	36.42	36.58	101529
2019-09-27	36.69	36.87	36.14	36.19	69396
2019-09-30	36.33	36.86	35.98	36.43	152614
2019-10-01	36.72	37.05	34.83	35.03	78814
2019-10-02	34.66	34.80	34.06	34.74	74846
2019-10-03	34.48	34.97	33.85	34.83	82005
2019-10-04	34.97	35.39	34.71	35.24	63414
2019-10-07	34.98	35.53	34.49	35.07	90739
2019-10-08	34.58	34.63	33.92	34.26	127920
2019-10-09	34.66	34.66	33.70	33.76	75485
2019-10-10	33.89	34.12	33.29	33.33	84124
2019-10-11	33.87	35.39	33.65	34.78	141479
2019-10-14	34.86	34.88	34.16	34.75	67339
2019-10-15	34.98	35.48	34.45	35.19	112850
2019-10-16	34.95	35.60	34.65	35.00	99109
2019-10-17	35.20	35.56	35.02	35.28	166058
2019-10-18	35.28	36.33	35.28	36.09	102803
2019-10-21	36.49	37.38	36.49	37.32	121365
2019-10-22	37.09	38.14	36.67	37.76	91139
2019-10-23	37.76	38.66	37.58	38.61	138489
2019-10-24	38.90	38.90	37.45	37.75	89775
2019-10-25	37.87	38.15	37.54	37.80	68747
2019-10-28	38.08	38.96	38.08	38.36	108540
2019-10-29	38.36	38.65	38.07	38.14	76446
2019-10-30	38.33	38.33	37.39	38.10	112913
2019-10-31	38.10	38.10	36.95	37.52	64542
2019-11-01	37.80	38.54	37.80	38.25	180095
2019-11-04	38.66	39.24	38.50	38.95	356953
2019-11-05	38.73	39.22	38.63	39.00	303287
2019-11-06	38.89	39.26	37.90	38.04	173200
2019-11-07	37.50	41.21	37.50	40.75	422578
2019-11-08	38.97	41.31	36.77	39.39	196764
2019-11-11	38.99	39.69	38.99	39.56	89854
2019-11-12	39.95	40.40	39.71	40.16	122382
2019-11-13	39.79	40.04	39.34	39.52	105451
2019-11-14	39.38	39.60	39.06	39.10	136815
2019-11-15	39.53	40.69	39.53	40.31	141275
2019-11-18	39.98	41.15	39.23	41.03	196507
2019-11-19	41.03	41.69	40.91	41.50	167373
2019-11-20	41.23	41.39	40.35	40.82	178540
2019-11-21	40.75	40.75	38.92	40.17	130244
2019-11-22	40.40	40.40	39.91	40.16	62313
2019-11-25	40.20	40.87	39.68	40.79	314908
2019-11-26	40.61	41.35	40.48	41.30	141555
2019-11-27	41.39	41.98	41.13	41.41	87665
2019-11-29	41.20	41.49	40.74	41.08	83714
2019-12-02	41.39	41.64	40.73	40.76	80166
2019-12-03	40.11	40.11	39.60	39.87	76445
2019-12-04	40.26	40.75	39.85	40.55	139714
2019-12-05	40.61	41.05	40.30	41.02	104081
2019-12-06	41.53	42.17	41.48	42.03	86831
2019-12-09	41.81	42.16	41.30	41.93	79910
2019-12-10	41.85	42.33	41.60	42.20	83563
2019-12-11	37.74	38.79	37.45	38.10	524034
2019-12-12	38.33	39.55	38.26	39.32	272827
2019-12-13	39.28	39.68	38.76	39.14	286279
2019-12-16	39.63	40.55	39.49	39.96	143925
2019-12-17	40.57	40.96	40.16	40.36	139375
2019-12-18	40.39	40.39	39.50	40.21	78720
2019-12-19	40.21	40.21	39.24	39.79	67368
2019-12-20	39.93	40.26	39.40	39.93	166467
2019-12-23	40.00	40.05	39.52	39.91	80709
2019-12-24	40.00	40.01	39.57	39.79	21511
2019-12-26	39.87	40.01	39.47	39.76	40850
2019-12-27	39.99	40.02	39.44	39.86	56107
2019-12-30	39.99	40.02	39.25	39.87	97693
2019-12-31	39.92	40.46	39.92	40.03	67509
2020-01-02	40.45	40.45	38.91	39.41	56694
2020-01-03	38.90	39.11	38.27	39.05	62184
2020-01-06	38.58	39.35	38.23	39.13	78798
2020-01-07	38.86	39.89	38.48	39.19	125166
2020-01-08	39.40	39.64	39.05	39.12	237566
2020-01-09	39.48	39.48	38.59	38.65	281241
2020-01-10	38.74	38.76	37.61	37.73	198046
2020-01-13	37.92	38.44	37.64	38.36	306500
2020-01-14	38.50	38.79	36.94	37.19	278456
2020-01-15	37.12	37.58	36.84	36.97	218374
2020-01-16	37.20	38.21	37.20	38.20	190733
2020-01-17	38.25	39.46	37.97	39.33	200062
2020-01-21	39.12	39.21	37.83	37.86	269120
2020-01-22	38.01	38.42	37.74	37.95	77899
2020-01-23	37.61	38.20	37.22	38.01	121451
2020-01-24	38.19	38.20	36.95	37.00	139183
2020-01-27	36.20	36.65	35.80	36.46	91994
2020-01-28	36.76	36.92	36.34	36.72	102311
2020-01-29	36.72	36.80	35.63	35.67	142815
2020-01-30	35.38	36.03	35.01	35.67	141441
2020-01-31	35.51	36.07	34.65	34.99	105715
2020-02-03	35.20	35.67	35.10	35.21	120833
2020-02-04	36.04	38.11	35.74	37.14	323544
2020-02-05	37.62	38.30	37.54	37.98	125620
2020-02-06	38.00	38.47	37.13	37.77	90509
2020-02-07	37.45	37.55	36.75	36.98	115097
2020-02-10	36.89	36.90	35.83	36.05	63109
2020-02-11	36.31	37.20	36.31	36.54	143971
2020-02-12	36.95	37.10	36.60	36.98	208855
2020-02-13	36.92	37.22	36.67	37.05	54619
2020-02-14	36.96	36.96	35.86	36.24	96771
2020-02-18	36.19	37.02	36.06	36.72	112173
2020-02-19	36.75	37.04	36.69	36.81	76992
2020-02-20	36.76	37.64	36.66	37.49	105427
2020-02-21	37.37	38.30	37.01	38.17	151876
2020-02-24	36.80	37.43	36.80	36.99	150316
2020-02-25	36.99	37.41	34.69	34.85	238541
2020-02-26	35.00	35.31	33.30	33.41	60381
2020-02-27	32.55	33.39	31.90	32.25	168681
2020-02-28	30.99	31.61	30.24	31.09	212793
2020-03-02	31.19	32.84	30.39	32.67	103544
2020-03-03	32.61	33.86	32.23	32.63	181096
2020-03-04	33.12	33.52	32.40	33.52	60580
2020-03-05	32.28	33.08	31.18	31.80	99850
2020-03-06	30.42	31.72	30.42	31.39	92871
2020-03-09	29.50	30.58	27.51	27.85	108962
2020-03-10	29.00	29.08	27.16	28.89	92516
2020-03-11	27.97	28.45	26.91	27.62	94351
2020-03-12	25.30	26.69	24.51	24.51	141834
2020-03-13	25.81	27.67	23.63	27.59	147004
2020-03-16	19.87	24.07	19.87	22.88	207047
2020-03-17	23.33	24.44	21.41	23.87	152501
2020-03-18	22.05	23.28	19.20	19.78	156314
2020-03-19	19.26	22.80	19.26	21.88	209768
2020-03-20	22.57	24.20	21.03	22.42	190335
2020-03-23	22.74	22.74	20.38	21.52	99251
2020-03-24	22.77	24.41	21.58	24.26	148345
2020-03-25	24.47	25.84	23.61	24.99	176240
2020-03-26	25.57	27.24	25.57	26.97	173092
2020-03-27	25.66	26.73	25.15	25.33	110864
2020-03-30	25.42	26.33	25.11	25.84	99210
2020-03-31	24.53	26.12	24.37	25.00	189037
2020-04-01	23.66	24.36	21.13	21.43	247443
2020-04-02	20.92	22.21	20.55	21.47	161035
2020-04-03	21.04	23.13	19.26	20.09	129724
2020-04-06	21.04	23.55	20.97	23.51	127699
2020-04-07	24.37	25.60	23.21	24.81	258975
2020-04-08	25.38	26.00	24.35	25.43	206961
2020-04-09	26.33	27.07	25.50	26.52	149559
2020-04-13	26.40	26.60	24.99	25.26	61580
2020-04-14	25.86	25.86	23.89	24.26	127661
2020-04-15	22.92	24.48	22.92	24.04	107324
2020-04-16	23.97	24.88	22.83	23.76	109463
2020-04-17	24.89	25.26	24.30	24.68	69500
2020-04-20	23.80	25.01	23.63	24.37	230346
2020-04-21	23.52	24.09	22.88	23.88	51456
2020-04-22	24.66	24.95	23.90	24.20	146819
2020-04-23	24.41	25.46	24.02	24.58	171576
2020-04-24	24.86	24.86	24.11	24.33	65380
2020-04-27	24.69	25.77	24.42	25.65	83505
2020-04-28	26.49	27.09	26.25	26.75	158053
2020-04-29	27.85	29.68	27.28	29.09	192607
2020-04-30	27.58	27.82	26.84	27.08	145724
2020-05-01	26.16	26.74	25.65	26.17	95004
2020-05-04	25.61	26.00	24.61	25.00	67573
2020-05-05	25.51	26.66	25.51	25.80	293888
2020-05-06	25.84	25.91	24.66	24.93	186155
2020-05-07	25.46	26.19	25.22	25.41	122086
2020-05-08	26.15	26.90	25.71	26.73	216768
2020-05-11	26.46	26.46	25.31	25.76	95321
2020-05-12	25.78	26.04	24.36	24.36	219566
2020-05-13	24.05	24.22	22.73	23.37	113760
2020-05-14	22.75	23.01	21.52	22.90	126837
2020-05-15	23.26	23.94	22.84	23.76	92099
2020-05-18	25.37	25.93	25.10	25.82	128370
2020-05-19	25.53	26.12	25.02	25.18	149446
2020-05-20	25.73	26.77	25.67	26.35	80075
2020-05-21	26.22	26.79	26.09	26.12	76453
2020-05-22	26.25	26.91	25.67	26.33	70599
2020-05-26	27.61	28.50	26.87	28.08	163396
2020-05-27	29.48	31.74	29.48	31.52	199024
2020-05-28	32.36	32.36	30.29	30.41	177006
2020-05-29	29.92	30.78	29.60	30.41	170804
2020-06-01	30.41	30.71	29.86	29.94	125679
2020-06-02	30.30	31.34	30.30	30.79	119196
2020-06-03	31.54	32.93	31.24	32.66	150658
2020-06-04	32.29	33.05	32.00	32.94	84563
2020-06-05	34.91	36.25	33.88	34.86	111661
2020-06-08	35.68	35.94	35.07	35.49	101903
2020-06-09	34.66	35.64	34.22	34.96	120177
2020-06-10	34.72	34.75	32.77	32.91	118537
2020-06-11	30.98	31.39	30.27	30.30	123991
2020-06-12	31.06	32.48	29.58	30.56	165183
2020-06-15	29.25	31.54	29.25	31.10	79080
2020-06-16	32.57	32.79	31.95	32.44	95195
2020-06-17	32.43	32.43	31.48	31.55	79469
2020-06-18	31.21	31.83	30.55	30.77	42228
2020-06-19	31.23	31.23	29.77	29.95	293445
2020-06-22	29.65	29.95	28.98	29.61	127048
2020-06-23	30.25	30.54	29.70	30.13	121328
2020-06-24	29.59	29.59	29.01	29.45	146465
2020-06-25	29.19	30.87	29.08	30.85	105847
2020-06-26	30.53	32.24	30.37	31.96	701102
2020-06-29	32.61	33.17	31.72	32.07	193120
2020-06-30	32.05	33.85	31.83	33.45	160932
2020-07-01	33.18	33.81	32.52	32.58	152098
2020-07-02	33.06	33.59	32.31	32.43	87233
2020-07-06	33.38	33.58	32.26	32.51	79451
2020-07-07	32.10	32.69	32.00	32.19	100739
2020-07-08	32.06	32.32	31.67	32.20	115706
2020-07-09	32.32	32.32	31.04	31.63	159403
2020-07-10	31.65	32.29	31.58	32.24	60767
2020-07-13	32.76	33.06	31.55	32.30	94052
2020-07-14	32.39	33.45	31.70	33.41	137868
2020-07-15	34.20	34.76	34.01	34.45	162748
2020-07-16	34.40	34.52	32.84	34.30	117491
2020-07-17	34.24	34.48	33.82	34.02	89505
2020-07-20	33.75	34.06	32.58	32.77	120766
2020-07-21	33.34	33.78	32.84	33.15	127083
2020-07-22	33.14	33.87	33.14	33.59	314333
2020-07-23	33.54	34.08	33.51	33.97	143946
2020-07-24	34.01	34.20	33.28	33.60	81478
2020-07-27	33.70	34.48	33.40	34.47	111120
2020-07-28	34.16	34.80	33.73	33.76	128004
2020-07-29	33.94	34.52	33.94	34.43	117626
2020-07-30	34.84	34.84	32.76	33.14	95098
2020-07-31	34.05	34.05	32.08	33.13	86872
2020-08-03	33.46	33.75	33.25	33.54	59730
2020-08-04	33.37	34.38	33.00	33.26	62302
2020-08-05	33.59	34.71	33.55	34.62	93023
2020-08-06	34.60	34.84	34.09	34.40	51526
2020-08-07	34.28	35.32	34.28	35.32	89536
2020-08-10	35.55	36.75	35.44	36.45	82872
2020-08-11	37.02	37.75	36.91	37.20	86105
2020-08-12	37.52	37.67	36.03	37.08	85378
2020-08-13	36.85	37.22	36.47	36.77	52660
2020-08-14	36.47	37.21	36.26	36.97	53073
2020-08-17	37.09	37.11	36.48	36.91	44454
2020-08-18	36.78	37.29	36.09	36.64	62467
2020-08-19	36.61	37.18	36.06	36.51	51126
2020-08-20	36.07	36.32	35.61	36.15	46207
2020-08-21	36.15	36.53	35.63	36.16	58758
2020-08-24	36.58	37.12	36.09	36.98	63927
2020-08-25	37.15	37.43	36.16	36.54	43924
2020-08-26	36.49	36.49	35.79	36.16	44208
2020-08-27	36.42	36.80	36.21	36.50	40403
2020-08-28	36.98	37.13	36.37	36.80	61550
2020-08-31	36.65	36.92	35.80	36.38	80742
2020-09-01	36.18	37.24	35.95	37.20	62228
2020-09-02	37.12	37.64	36.20	37.32	70080
2020-09-03	37.23	37.71	36.36	37.51	130577
2020-09-04	37.96	38.04	36.69	36.87	89350
2020-09-08	36.55	36.74	35.53	36.34	61653
2020-09-09	36.72	36.79	35.21	35.41	84094
2020-09-10	35.41	35.98	34.19	34.52	127282
2020-09-11	34.58	35.00	34.10	34.71	65828
2020-09-14	35.01	35.59	34.97	35.32	43289
2020-09-15	35.34	35.82	34.87	35.24	42235
2020-09-16	35.40	36.32	35.40	36.24	56711
2020-09-17	35.71	36.15	35.21	35.86	61083
2020-09-18	36.26	37.76	35.15	35.77	220286
2020-09-21	34.96	34.96	32.98	33.38	74799
2020-09-22	33.54	34.12	33.21	34.02	47744
2020-09-23	34.05	34.81	31.95	32.06	265017
2020-09-24	32.20	33.13	31.63	32.58	79890
2020-09-25	32.30	33.22	32.30	32.92	52170
2020-09-28	33.46	34.18	33.29	33.52	59137
2020-09-29	33.61	33.66	33.10	33.53	56816
2020-09-30	33.71	34.13	32.86	33.10	53594
2020-10-01	33.21	33.86	32.77	33.45	56453
2020-10-02	32.83	33.98	32.71	33.55	86846
2020-10-05	33.96	35.05	33.75	34.47	89262
2020-10-06	34.88	35.92	33.91	34.52	54574
2020-10-07	35.23	36.65	34.89	36.31	119446
2020-10-08	36.86	37.26	36.19	36.44	105168
2020-10-09	36.50	36.98	36.01	36.70	103871
2020-10-12	36.55	37.69	36.55	37.34	169205
2020-10-13	37.06	37.06	36.27	36.36	48234
2020-10-14	36.49	36.95	35.66	35.70	62313
2020-10-15	35.52	36.93	35.26	36.73	60739
2020-10-16	36.57	37.74	36.55	37.16	61304
2020-10-19	37.50	37.93	36.66	37.45	74431
2020-10-20	37.92	38.21	37.48	37.75	124089
2020-10-21	37.58	38.49	37.24	38.06	146504
2020-10-22	38.05	38.05	36.80	37.52	85403
2020-10-23	37.64	38.10	36.75	37.64	55864
2020-10-26	37.14	37.18	36.17	36.77	115338
2020-10-27	36.58	36.76	35.16	35.33	119935
2020-10-28	34.57	35.33	33.96	34.47	57886
2020-10-29	34.20	36.06	34.10	34.46	87580
2020-10-30	34.44	34.97	33.14	33.89	111609
2020-11-02	34.19	34.88	33.66	34.57	84692
2020-11-03	35.13	36.05	34.84	35.71	102072
2020-11-04	35.20	35.26	33.50	33.79	95048
2020-11-05	33.72	35.44	33.72	34.77	52652
2020-11-06	34.97	35.43	34.27	34.27	37568
2020-11-09	36.84	38.95	36.36	36.93	108871
2020-11-10	37.54	38.76	36.65	38.00	81997
2020-11-11	38.30	38.30	36.56	37.45	67851
2020-11-12	36.88	38.74	33.92	35.86	92115
2020-11-13	36.20	37.28	35.91	36.78	118539
2020-11-16	37.69	38.85	37.20	38.64	92015
2020-11-17	38.31	38.50	37.52	38.47	113835
2020-11-18	38.85	38.98	37.82	38.01	94066
2020-11-19	37.65	37.65	36.70	37.04	52746
2020-11-20	36.48	37.50	35.50	35.99	84897
2020-11-23	36.25	37.36	35.80	36.50	70996
2020-11-24	37.12	38.72	37.12	38.43	80459
2020-11-25	38.34	38.49	36.77	38.25	79288
2020-11-27	38.16	38.54	37.47	37.81	28063
2020-11-30	37.68	38.24	37.02	37.79	126168
2020-12-01	38.44	38.85	37.07	38.43	97034
2020-12-02	38.25	38.87	37.49	38.78	77899
2020-12-03	38.54	39.37	38.54	39.18	60271
2020-12-04	39.73	40.38	39.23	40.10	144464
2020-12-07	40.01	40.10	39.26	39.90	70561
2020-12-08	39.47	40.76	39.47	40.71	74352
2020-12-09	41.04	41.60	40.17	40.88	45961
2020-12-10	40.40	40.72	40.28	40.62	37143
2020-12-11	40.32	40.76	39.80	40.49	54397
2020-12-14	40.83	41.17	40.34	40.48	60997
2020-12-15	40.85	42.52	40.50	42.19	96912
2020-12-16	42.24	42.65	42.10	42.29	80089
2020-12-17	41.78	43.30	41.78	42.40	89867
2020-12-18	42.00	42.28	40.17	40.67	204385
2020-12-21	40.07	40.48	38.28	38.89	81434
2020-12-22	38.90	39.22	38.66	38.95	60023
2020-12-23	39.34	39.97	37.34	39.67	95354
2020-12-24	39.90	40.36	39.48	39.57	13634
2020-12-28	40.17	40.29	39.62	39.80	35033
2020-12-29	40.09	40.09	38.09	38.65	60444
2020-12-30	38.78	40.24	38.41	39.38	46586
2020-12-31	39.47	40.08	38.37	38.44	79041
2021-01-04	38.89	39.25	37.76	38.68	65893
2021-01-05	38.72	39.59	38.63	39.26	75662
2021-01-06	40.11	42.77	40.11	42.30	83785
2021-01-07	42.54	43.03	41.08	42.76	39580
2021-01-08	42.82	42.82	41.23	42.21	62692
2021-01-11	41.58	42.76	38.65	42.20	45159
2021-01-12	42.28	43.06	41.85	42.69	61151
2021-01-13	42.55	43.20	41.08	41.56	43517
2021-01-14	41.94	42.98	40.08	41.25	77581
2021-01-15	40.73	41.26	39.53	40.48	64225
2021-01-19	41.08	41.88	40.22	41.76	90246
2021-01-20	41.84	43.82	41.84	43.42	153697
2021-01-21	43.76	43.76	42.42	43.11	102831
2021-01-22	43.00	43.42	42.45	43.29	111150
2021-01-25	43.33	43.33	41.43	41.91	104048
2021-01-26	42.40	42.40	41.67	42.27	48477
2021-01-27	42.01	42.18	39.62	40.65	190397
2021-01-28	44.23	44.23	39.80	41.34	127748
2021-01-29	42.23	43.93	41.41	43.19	148944
2021-02-01	43.92	45.96	43.92	45.44	124442
2021-02-02	46.20	46.77	45.46	46.55	99719
2021-02-03	46.40	46.80	45.41	46.40	78002
2021-02-04	46.73	46.96	45.34	46.10	162314
2021-02-05	46.47	47.82	45.71	46.87	99537
2021-02-08	47.25	49.00	46.50	49.00	87444
2021-02-09	49.00	49.00	47.59	48.69	68307
2021-02-10	48.99	48.99	47.45	48.10	85163
2021-02-11	48.26	48.45	47.25	47.82	141502
2021-02-12	47.51	47.84	47.16	47.70	68738
2021-02-16	47.74	48.29	47.24	47.47	50386
2021-02-17	47.05	48.09	46.69	47.67	111758
2021-02-18	47.44	47.88	46.64	47.10	70464
2021-02-19	47.38	48.47	47.10	47.96	55698
2021-02-22	47.62	49.18	47.62	48.93	93379
2021-02-23	48.93	49.72	47.72	49.02	97931
2021-02-24	49.34	50.95	49.08	50.18	72374
2021-02-25	50.02	52.90	49.24	49.40	218617
2021-02-26	50.73	51.72	49.23	50.34	149666
2021-03-01	51.27	52.49	51.06	52.26	93908
2021-03-02	53.30	54.65	51.63	51.93	124666
2021-03-03	52.46	54.26	51.52	51.65	101744
2021-03-04	51.65	52.52	50.81	51.45	142294
2021-03-05	52.80	53.65	51.20	53.12	177807
2021-03-08	54.26	54.81	52.55	52.63	148236
2021-03-09	53.42	54.09	52.42	52.97	142679
2021-03-10	53.18	54.20	53.04	53.49	90759
2021-03-11	54.10	55.51	52.71	53.00	114259
2021-03-12	53.00	57.06	52.97	53.73	156984
2021-03-15	54.18	54.64	53.02	54.22	89697
2021-03-16	54.17	54.54	53.57	53.63	84379
2021-03-17	53.58	54.53	53.58	54.31	77959
2021-03-18	54.15	55.54	53.00	53.60	91539
2021-03-19	53.48	53.48	51.61	52.80	205381
2021-03-22	53.17	53.76	51.84	52.80	124411
2021-03-23	52.13	52.64	49.93	50.41	132582
2021-03-24	50.80	52.36	50.01	50.02	122934
2021-03-25	49.56	50.84	47.21	50.70	106529
2021-03-26	50.97	52.16	50.69	52.16	121021
2021-03-29	51.67	53.34	50.36	50.44	73016
2021-03-30	50.40	51.50	50.20	51.12	77511
2021-03-31	53.65	56.32	51.03	52.76	223443
2021-04-01	53.76	54.25	53.00	53.68	118031
2021-04-05	54.74	54.74	52.98	53.65	114702
2021-04-06	53.75	54.68	53.10	53.27	62159
2021-04-07	53.10	53.73	51.68	51.95	82023
2021-04-08	52.29	54.08	51.13	52.64	82885
2021-04-09	52.33	53.62	52.28	53.21	62770
2021-04-12	53.50	54.11	53.21	54.03	51572
2021-04-13	53.96	54.07	52.23	52.25	56434
2021-04-14	52.20	53.51	52.20	52.82	53866
2021-04-15	53.13	54.16	52.54	53.88	71298
2021-04-16	54.49	54.98	54.07	54.18	72976
2021-04-19	53.90	54.31	52.47	53.47	83668
2021-04-20	53.33	53.57	51.82	52.51	67777
2021-04-21	51.75	53.02	51.28	52.08	196676
2021-04-22	52.59	53.36	52.05	52.74	115482
2021-04-23	52.99	54.32	52.94	53.90	123199
2021-04-26	54.33	54.45	53.35	53.57	78746
2021-04-27	53.90	54.32	53.38	53.62	60683
2021-04-28	53.27	54.38	53.07	53.97	79246
2021-04-29	49.16	50.30	48.04	49.62	633660
2021-04-30	49.50	50.66	48.45	49.51	1219410
2021-05-03	50.28	51.51	49.34	50.54	577648
2021-05-04	50.48	51.36	49.33	50.78	262351
2021-05-05	51.24	51.56	50.69	50.88	234239
2021-05-06	50.78	51.45	50.00	51.45	453008
2021-05-07	51.40	52.48	51.05	52.38	263250
2021-05-10	52.38	53.20	51.76	51.85	147936
2021-05-11	50.31	51.44	50.13	51.44	119428
2021-05-12	51.04	51.62	50.57	51.00	263338
2021-05-13	51.28	53.93	51.28	53.71	194547
2021-05-14	54.00	55.57	52.13	55.17	218968
2021-05-17	55.18	55.18	53.33	53.78	203891
2021-05-18	53.78	54.24	52.45	52.50	221110
2021-05-19	51.79	52.57	50.13	51.71	387495
2021-05-20	52.32	53.12	50.69	51.44	177508
2021-05-21	52.02	52.79	51.61	52.43	128046
2021-05-24	52.54	52.97	51.97	52.46	106223
2021-05-25	52.77	53.20	51.25	51.36	226445
2021-05-26	50.75	52.03	49.01	51.87	334766
2021-05-27	51.84	52.52	51.17	51.38	276923
2021-05-28	51.44	51.62	49.82	50.70	149481
2021-06-01	50.74	51.98	50.55	51.95	143022
2021-06-02	52.00	52.00	50.87	50.90	102471
2021-06-03	50.85	50.99	50.40	50.78	77021
2021-06-04	50.95	50.95	50.16	50.90	103048
2021-06-07	51.03	51.62	50.60	51.40	114161
2021-06-08	51.51	52.25	51.00	51.09	146408
2021-06-09	51.02	51.02	50.16	50.27	98859
2021-06-10	50.44	51.13	49.40	49.49	176220
2021-06-11	50.00	50.69	48.62	49.50	83791
2021-06-14	49.55	50.06	48.66	48.97	91154
2021-06-15	49.27	49.62	48.67	49.37	131125
2021-06-16	49.19	49.19	48.36	49.00	164157
2021-06-17	48.95	49.31	47.00	47.73	158927
2021-06-18	45.85	47.46	45.85	45.98	337414
2021-06-21	46.44	48.01	45.56	47.54	164279
2021-06-22	47.24	47.53	46.39	47.09	201864
2021-06-23	47.29	47.66	46.66	47.15	202564
2021-06-24	47.23	48.44	47.00	48.40	128287
2021-06-25	48.68	49.04	47.75	47.96	640042
2021-06-28	47.96	47.97	46.59	47.65	213191
2021-06-29	47.73	48.25	47.38	47.43	85155
2021-06-30	46.95	48.49	46.95	48.24	140523
2021-07-01	48.72	48.94	48.14	48.39	127329
2021-07-02	48.40	48.40	47.67	47.98	83253
2021-07-06	47.98	47.98	46.69	47.29	66066
2021-07-07	47.10	47.75	46.58	46.95	94006
2021-07-08	46.16	46.62	45.29	45.63	80146
2021-07-09	46.17	47.19	46.17	46.86	55422
2021-07-12	46.49	47.16	46.47	46.89	71868
2021-07-13	46.51	46.94	45.66	46.06	87819
2021-07-14	46.37	46.69	45.48	45.75	56578
2021-07-15	45.29	46.05	45.29	45.68	66041
2021-07-16	45.33	46.12	45.26	45.29	71686
2021-07-19	44.35	44.59	42.99	43.79	122953
2021-07-20	43.45	45.33	43.45	44.66	167377
2021-07-21	45.06	46.08	44.59	45.45	84931
2021-07-22	45.23	45.23	43.99	44.19	100640
2021-07-23	44.53	44.87	43.98	44.55	68103
2021-07-26	44.83	45.57	44.66	45.34	155779
2021-07-27	45.05	45.80	44.86	45.40	141549
2021-07-28	45.42	46.09	44.81	45.85	91904
2021-07-29	45.85	47.33	45.67	46.25	144047
2021-07-30	46.36	47.28	46.07	46.40	216858
2021-08-02	45.91	46.77	45.24	45.24	171085
2021-08-03	45.25	45.42	44.22	45.23	166491
2021-08-04	44.35	44.89	44.32	44.66	126152
2021-08-05	44.84	45.53	44.76	45.16	56885
2021-08-06	45.68	45.83	44.04	45.28	72321
2021-08-09	44.75	45.13	44.15	44.32	77214
2021-08-10	44.44	45.27	44.02	45.22	76473
2021-08-11	46.00	46.79	45.26	46.73	160478
2021-08-12	46.89	47.23	45.70	45.87	95605
2021-08-13	45.81	45.81	45.01	45.36	68401
2021-08-16	45.03	45.36	43.97	44.60	65631
2021-08-17	44.15	44.15	42.95	43.58	93342
2021-08-18	43.50	43.97	42.86	42.96	71669
2021-08-19	42.41	42.56	41.22	42.48	166130
2021-08-20	42.17	43.16	41.91	43.11	127274
2021-08-23	43.52	43.61	43.13	43.37	66171
2021-08-24	43.37	44.13	43.00	44.05	58342
2021-08-25	43.93	44.14	43.27	43.90	454895
2021-08-26	44.02	45.16	43.99	44.53	89063
2021-08-27	44.53	46.25	44.53	46.00	68074
2021-08-30	46.33	46.96	45.82	46.11	97451
2021-08-31	46.25	46.33	45.90	46.05	88962
2021-09-01	46.15	46.42	45.66	46.24	93459
2021-09-02	46.31	46.34	45.52	45.61	84043
2021-09-03	45.46	45.46	44.39	45.01	75128
2021-09-07	44.91	45.51	44.91	45.27	49387
2021-09-08	45.16	45.31	44.69	44.91	59529
2021-09-09	44.81	45.49	44.04	44.54	84751
2021-09-10	44.94	44.94	43.56	43.68	44622
2021-09-13	44.06	44.19	43.13	43.66	48316
2021-09-14	43.94	43.94	43.02	43.13	94894
2021-09-15	43.17	44.04	42.78	44.00	118040
2021-09-16	43.95	44.05	43.43	43.65	122547
2021-09-17	43.56	45.02	43.33	44.62	310115
2021-09-20	43.62	45.37	42.68	43.28	199383
2021-09-21	43.58	44.15	41.87	43.23	119270
2021-09-22	43.64	45.28	42.72	42.74	132430
2021-09-23	43.14	45.23	43.03	45.15	144224
2021-09-24	45.02	46.12	44.94	45.84	125236
2021-09-27	46.21	48.71	45.89	48.08	201306
2021-09-28	48.24	48.44	47.41	48.00	147139
2021-09-29	47.61	49.34	47.61	49.17	175331
2021-09-30	49.62	49.73	48.20	48.35	228447
2021-10-01	48.53	48.89	46.70	48.25	183222
2021-10-04	48.41	49.55	48.19	49.38	129083
2021-10-05	49.59	50.05	48.61	49.69	112751
2021-10-06	49.38	49.45	48.29	48.61	97217
2021-10-07	49.10	50.39	48.34	49.88	150516
2021-10-08	50.11	51.31	49.40	50.67	255349
2021-10-11	50.94	50.94	48.80	49.01	147995
2021-10-12	48.65	52.91	48.61	51.04	469102
2021-10-13	50.94	50.96	48.51	48.84	70491
2021-10-14	49.41	50.75	49.06	50.65	100633
2021-10-15	51.49	51.56	50.09	50.27	114668
2021-10-18	50.00	50.34	49.36	49.64	186347
2021-10-19	49.85	49.98	49.12	49.44	73214
2021-10-20	49.33	50.22	48.76	50.00	92828
2021-10-21	49.78	49.93	49.23	49.82	85199
2021-10-22	49.79	50.27	49.19	49.38	94943
2021-10-25	49.33	49.46	48.79	49.42	123277
2021-10-26	49.41	49.88	49.10	49.16	86597
2021-10-27	48.95	49.18	48.19	48.43	92892
2021-10-28	45.92	49.20	43.68	48.86	364113
2021-10-29	48.51	48.51	46.98	47.27	326053
2021-11-01	47.19	47.46	45.65	46.73	240578
2021-11-02	46.84	48.91	46.56	48.68	237613
2021-11-03	48.43	50.50	48.40	49.98	125524
2021-11-04	50.40	51.12	49.91	51.07	106704
2021-11-05	51.44	53.34	51.44	53.25	162221
2021-11-08	53.88	54.20	52.56	52.83	99698
2021-11-09	52.50	53.42	51.70	52.57	93507
2021-11-10	52.50	53.13	52.22	52.31	85214
2021-11-11	52.34	52.64	51.50	52.40	82840
2021-11-12	52.27	52.59	51.24	52.06	62298
2021-11-15	52.40	52.55	51.34	51.75	60593
2021-11-16	51.75	51.92	50.93	51.22	100076
2021-11-17	50.93	50.93	49.97	50.44	71902
2021-11-18	50.47	50.47	49.49	49.59	111570
2021-11-19	49.02	49.73	48.98	49.19	72704
2021-11-22	49.49	50.91	49.27	50.55	91785
2021-11-23	50.38	51.08	50.28	50.73	68415
2021-11-24	50.18	50.73	49.77	50.46	54979
2021-11-26	48.76	49.26	46.50	47.64	63939
2021-11-29	48.42	48.42	46.33	46.43	76448
2021-11-30	45.75	45.81	44.10	44.42	107309
2021-12-01	45.62	45.87	43.19	43.28	140458
2021-12-02	43.80	45.05	42.99	44.88	76536
2021-12-03	45.00	45.87	43.55	44.57	85839
2021-12-06	45.27	46.26	45.07	45.99	100871
2021-12-07	47.14	47.50	46.76	46.89	73378
2021-12-08	46.95	47.35	46.23	47.26	51598
2021-12-09	46.89	47.19	46.80	46.89	69308
2021-12-10	47.43	47.43	46.01	46.31	61109
2021-12-13	46.02	46.37	45.26	45.36	70470
2021-12-14	45.35	46.12	44.53	44.63	97545
2021-12-15	44.86	45.00	43.66	44.89	96083
2021-12-16	45.56	46.12	43.90	44.20	99390
2021-12-17	43.75	44.92	43.30	44.17	199126
2021-12-20	43.70	43.70	41.75	42.75	123719
2021-12-21	43.10	44.80	42.64	44.43	95300
2021-12-22	44.49	45.20	44.49	44.75	61616
2021-12-23	45.14	45.71	44.55	45.32	47174
2021-12-27	45.31	45.82	44.41	45.53	53055
2021-12-28	45.54	46.31	45.28	45.70	51623
2021-12-29	45.87	46.35	44.98	45.84	53919
2021-12-30	45.81	46.56	45.07	46.13	63582
2021-12-31	45.85	46.64	45.85	46.26	43459
2022-01-03	46.26	47.40	46.01	46.27	57562
2022-01-04	46.50	48.23	46.50	47.97	66138
2022-01-05	48.16	49.19	48.06	48.56	214773
2022-01-06	48.64	50.18	48.63	49.49	134809
2022-01-07	49.26	49.87	48.61	49.00	151803
2022-01-10	48.76	48.80	47.60	48.14	146355
2022-01-11	48.36	49.11	47.48	48.76	92883
2022-01-12	48.89	49.25	48.23	49.05	105498
2022-01-13	49.20	49.62	48.64	48.86	86336
2022-01-14	48.44	49.60	48.29	49.53	76322
2022-01-18	49.10	49.55	47.73	48.31	79087
2022-01-19	48.29	48.71	47.40	47.93	97859
2022-01-20	48.08	48.82	46.66	47.00	152858
2022-01-21	46.56	47.21	46.15	46.70	184120
2022-01-24	46.28	46.77	45.27	46.50	149735
2022-01-25	46.10	46.78	44.58	46.23	141122
2022-01-26	46.43	47.67	44.78	45.10	133913
2022-01-27	48.18	48.78	42.52	42.84	186816
2022-01-28	42.99	43.29	41.01	43.07	132582
2022-01-31	42.64	43.57	42.14	43.28	185547
2022-02-01	43.18	44.19	42.97	44.04	133303
2022-02-02	43.81	44.86	43.08	43.89	91961
2022-02-03	43.58	44.23	43.32	43.62	88760
2022-02-04	43.66	44.26	42.51	44.13	157975
2022-02-07	44.10	45.66	43.79	44.18	83583
2022-02-08	44.26	46.19	43.65	46.15	153705
2022-02-09	46.15	46.59	45.51	45.65	97170
2022-02-10	45.05	45.80	44.16	44.44	109804
2022-02-11	44.44	45.05	43.84	44.29	74970
2022-02-14	44.39	45.26	43.71	44.39	110660
2022-02-15	44.75	45.66	44.66	44.74	109888
2022-02-16	44.78	45.76	44.75	45.43	96193
2022-02-17	44.97	45.47	44.70	44.99	50201
2022-02-18	44.85	45.44	44.10	44.16	70508
2022-02-22	44.26	44.88	43.98	44.43	107141
2022-02-23	44.78	44.99	43.94	44.01	124429
2022-02-24	43.30	43.60	42.59	43.52	113850
2022-02-25	43.53	45.51	42.82	44.99	171274
2022-02-28	44.71	45.80	44.71	45.64	168502
2022-03-01	45.45	46.10	43.77	44.50	259615
2022-03-02	44.97	46.10	44.24	45.85	110192
2022-03-03	46.51	47.18	45.82	46.75	183581
2022-03-04	46.22	46.70	44.29	44.69	119297
2022-03-07	44.71	44.71	42.87	43.04	90321
2022-03-08	43.41	44.53	42.83	43.39	93521
2022-03-09	44.23	44.43	43.35	43.49	122103
2022-03-10	42.72	43.06	42.03	42.93	81333
2022-03-11	43.19	43.56	42.31	42.47	66376
2022-03-14	42.80	42.94	41.80	42.01	60920
2022-03-15	41.96	42.64	41.55	42.00	107715
2022-03-16	42.43	43.37	41.64	43.30	85871
2022-03-17	43.09	44.09	42.87	44.05	81468
2022-03-18	43.73	44.16	42.35	44.02	154577
2022-03-21	43.96	44.12	42.81	43.36	124311
2022-03-22	44.03	45.20	44.03	44.97	97309
2022-03-23	44.58	44.98	44.08	44.63	81988
2022-03-24	45.03	45.25	44.41	45.20	56779
2022-03-25	45.52	46.54	44.95	46.51	107249
2022-03-28	46.14	46.14	43.88	44.33	79576
2022-03-29	44.65	45.58	44.65	45.23	146890
2022-03-30	45.36	45.36	43.16	43.27	98510
2022-03-31	43.22	43.24	42.22	42.40	160833
2022-04-01	42.62	42.84	41.60	42.07	118223
2022-04-04	42.07	43.45	41.82	43.25	191100
2022-04-05	43.32	43.32	41.05	41.09	70181
2022-04-06	40.29	40.81	39.42	39.42	111076
2022-04-07	39.57	39.61	38.20	38.45	237163
2022-04-08	38.59	38.60	37.63	37.64	131477
2022-04-11	37.37	38.15	37.07	37.07	94603
2022-04-12	37.56	38.04	36.78	37.01	91095
2022-04-13	37.01	38.12	36.28	37.99	137601
2022-04-14	38.26	38.69	37.76	37.93	66750
2022-04-18	37.80	38.35	37.55	37.80	67938
2022-04-19	37.85	39.41	37.85	39.29	84777
2022-04-20	39.59	40.37	39.33	39.39	109954
2022-04-21	39.85	40.57	38.67	38.94	82280
2022-04-22	38.67	39.30	37.76	38.09	70980
2022-04-25	37.57	37.90	36.82	37.76	144659
2022-04-26	37.41	37.76	36.16	36.32	80459
2022-04-27	36.21	36.78	35.78	35.91	103660
2022-04-28	36.26	36.54	35.51	36.31	77314
2022-04-29	36.02	36.49	35.39	35.45	189443
2022-05-02	35.73	36.58	35.07	35.89	94811
2022-05-03	35.81	36.62	35.34	36.17	86790
2022-05-04	36.51	37.38	34.70	37.35	143885
2022-05-05	36.97	37.16	34.87	35.35	162525
2022-05-06	35.27	35.92	34.35	34.84	84984
2022-05-09	34.21	35.82	33.85	34.43	125628
2022-05-10	34.95	35.36	33.23	33.85	86185
2022-05-11	33.77	34.73	32.83	33.09	86107
2022-05-12	33.21	33.47	32.46	33.40	111379
2022-05-13	33.90	34.05	33.12	33.31	120162
2022-05-16	33.31	33.60	32.64	33.03	122368
2022-05-17	33.75	34.81	33.39	34.51	231001
2022-05-18	33.95	34.85	33.13	33.46	123692
2022-05-19	33.19	34.53	33.19	34.04	179945
2022-05-20	34.29	34.29	32.34	32.81	115118
2022-05-23	33.36	33.37	32.79	33.03	141894
2022-05-24	32.91	33.62	31.77	32.91	210138
2022-05-25	32.22	33.92	31.49	31.68	381268
2022-05-26	30.90	31.76	30.13	30.45	385377
2022-05-27	30.84	34.50	30.84	33.67	315172
2022-05-31	33.24	34.56	32.88	33.75	249991
2022-06-01	34.13	34.60	33.42	34.46	168139
2022-06-02	34.62	35.95	34.19	35.81	144710
2022-06-03	35.78	35.90	34.50	34.87	117473
2022-06-06	35.03	35.24	34.03	34.28	125809
2022-06-07	34.06	34.84	33.66	34.32	158583
2022-06-08	34.27	34.58	33.74	33.99	140390
2022-06-09	33.76	34.46	33.51	33.74	126366
2022-06-10	33.25	33.89	32.40	32.86	118400
2022-06-13	31.98	32.72	30.41	30.65	111189
2022-06-14	30.81	30.81	29.78	30.60	84362
2022-06-15	30.90	31.28	30.33	30.70	144405
2022-06-16	29.95	30.09	28.61	28.99	146823
2022-06-17	29.35	29.88	28.79	28.82	289853
2022-06-21	29.27	29.51	28.36	28.37	209953
2022-06-22	27.92	28.48	27.18	28.08	278499
2022-06-23	28.32	28.94	27.67	28.04	162240
2022-06-24	28.26	30.80	28.26	30.69	375165
2022-06-27	30.99	31.15	29.35	30.64	165780
2022-06-28	30.76	31.02	28.67	28.70	105288
2022-06-29	28.70	28.70	27.89	28.38	105668
2022-06-30	27.83	28.66	27.56	28.37	122064
2022-07-01	28.15	29.39	28.00	28.79	126866
2022-07-05	28.14	28.51	27.41	28.41	105535
2022-07-06	28.31	28.56	27.55	27.82	106798
2022-07-07	28.17	28.86	27.92	28.59	98636
2022-07-08	28.43	30.18	27.39	28.44	89386
2022-07-11	28.22	28.97	27.38	27.79	82444
2022-07-12	27.59	28.84	27.59	27.97	88546
2022-07-13	27.45	28.07	27.22	27.33	49732
2022-07-14	26.94	27.90	26.42	27.82	119921
2022-07-15	28.52	29.08	28.27	28.73	157959
2022-07-18	28.91	29.49	28.90	29.07	108567
2022-07-19	29.49	30.31	29.49	29.94	91705
2022-07-20	29.97	30.97	29.97	30.83	90824
2022-07-21	30.51	31.12	30.23	31.12	78457
2022-07-22	30.98	31.26	30.56	30.76	93178
2022-07-25	30.75	31.29	30.75	31.06	207261
2022-07-26	31.02	31.38	30.67	31.28	82076
2022-07-27	31.47	32.35	31.47	32.07	65617
2022-07-28	32.07	33.24	31.82	32.07	67932
2022-07-29	31.84	33.20	31.84	33.10	161799
2022-08-01	32.67	33.26	32.11	32.70	84585
2022-08-02	32.70	33.01	32.23	32.61	68708
2022-08-03	32.75	32.85	32.24	32.51	44629
2022-08-04	32.55	33.27	29.78	32.44	51434
2022-08-05	32.21	33.39	31.71	32.08	48071
2022-08-08	32.49	33.22	32.14	32.52	81471
2022-08-09	32.59	32.59	31.71	32.09	134041
2022-08-10	32.82	33.25	32.24	32.69	103985
2022-08-11	32.84	33.72	32.23	33.14	63923
2022-08-12	33.14	34.11	33.14	34.06	61413
2022-08-15	33.62	34.25	33.36	34.14	86127
2022-08-16	34.10	34.86	34.05	34.79	69431
2022-08-17	34.26	34.28	33.37	33.44	67886
2022-08-18	33.34	34.41	33.34	34.30	52752
2022-08-19	33.78	34.30	33.00	33.32	77013
2022-08-22	32.82	32.99	31.32	32.30	75303
2022-08-23	32.17	33.13	31.89	32.97	81715
2022-08-24	33.01	33.61	32.81	33.60	98007
2022-08-25	33.72	34.35	33.20	34.27	93523
2022-08-26	34.32	34.32	32.13	32.35	88300
2022-08-29	32.17	32.21	31.52	31.81	59921
2022-08-30	31.68	32.03	31.03	31.55	54901
2022-08-31	31.49	32.22	30.52	30.63	89227
2022-09-01	30.25	31.37	29.98	30.56	80375
2022-09-02	31.03	31.03	29.74	30.06	47367
2022-09-06	30.24	30.30	28.90	29.17	44691
2022-09-07	28.91	30.37	28.87	30.25	79715
2022-09-08	29.87	30.66	29.70	30.53	63432
2022-09-09	30.78	31.45	30.59	31.09	73340
2022-09-12	31.26	31.94	31.26	31.55	49762
2022-09-13	30.66	31.82	28.94	29.60	70902
2022-09-14	29.50	30.00	28.91	29.36	71370
2022-09-15	29.13	29.60	28.84	28.98	46052
2022-09-16	28.43	29.26	27.65	28.74	128992
2022-09-19	28.29	29.31	28.29	28.92	65340
2022-09-20	28.55	28.91	27.60	28.11	89519
2022-09-21	28.25	28.65	27.71	27.71	144501
2022-09-22	27.49	27.79	26.77	27.23	88723
2022-09-23	26.72	27.25	26.20	26.64	82482
2022-09-26	26.34	26.89	25.62	25.66	124606
2022-09-27	25.96	26.15	25.38	25.74	96025
2022-09-28	25.93	27.17	25.65	26.96	103271
2022-09-29	26.46	26.46	25.68	25.98	84972
2022-09-30	25.98	26.55	25.98	26.16	89787
2022-10-03	26.70	27.59	26.44	27.02	61698
2022-10-04	27.43	27.83	27.32	27.46	136070
2022-10-05	26.86	27.02	26.15	26.58	116601
2022-10-06	26.58	26.90	25.63	25.67	146205
2022-10-07	25.45	25.94	24.23	24.84	191047
2022-10-10	25.04	25.13	24.50	24.82	133594
2022-10-11	24.68	25.08	24.39	24.71	144115
2022-10-12	24.75	24.92	24.20	24.51	124676
2022-10-13	23.96	25.53	23.54	25.25	213048
2022-10-14	25.38	26.48	24.99	25.05	146480
2022-10-17	25.66	26.30	25.45	25.67	175845
2022-10-18	26.28	26.58	25.55	26.12	145314
2022-10-19	25.77	26.51	25.17	25.32	192690
2022-10-20	25.28	25.74	24.95	25.22	170080
2022-10-21	25.49	25.91	25.16	25.39	436157
2022-10-24	25.63	26.40	25.27	25.92	330122
2022-10-25	25.88	28.04	25.57	27.70	323759
2022-10-26	27.78	29.01	27.32	27.84	142849
2022-10-27	27.95	28.80	27.18	27.41	154258
2022-10-28	27.52	28.57	27.07	28.13	234996
2022-10-31	27.97	29.05	27.88	28.52	202120
2022-11-01	28.73	29.29	28.58	29.01	201329
2022-11-02	28.85	29.45	28.03	28.11	230006
2022-11-03	27.55	28.30	27.17	27.75	121866
2022-11-04	28.23	29.20	27.90	28.75	104045
2022-11-07	28.98	29.52	28.69	29.36	117503
2022-11-08	29.67	30.45	28.98	29.58	248617
2022-11-09	29.41	29.56	27.99	28.09	102259
2022-11-10	29.40	31.24	29.40	31.19	166862
2022-11-11	31.33	32.18	31.20	31.37	113328
2022-11-14	31.24	31.58	30.57	31.17	155351
2022-11-15	31.86	32.78	31.44	32.50	166688
2022-11-16	32.13	32.98	31.75	32.77	170348
2022-11-17	32.10	32.66	31.60	32.64	127728
2022-11-18	33.28	33.28	32.05	32.48	157487
2022-11-21	32.40	32.69	31.04	31.23	217132
2022-11-22	31.51	31.96	31.00	31.38	141083
2022-11-23	31.46	32.10	31.06	31.40	78683
2022-11-25	31.20	31.83	31.18	31.26	51853
2022-11-28	31.02	31.50	30.88	31.12	157672
2022-11-29	31.02	31.49	30.28	31.01	54402
2022-11-30	30.98	32.38	30.56	32.23	155962
2022-12-01	32.65	33.60	31.90	32.86	166225
2022-12-02	32.53	32.82	32.13	32.66	101392
2022-12-05	32.43	32.82	31.94	32.31	140700
2022-12-06	32.26	32.53	31.18	31.73	138936
2022-12-07	31.60	32.19	30.71	31.87	86231
2022-12-08	32.08	33.83	31.25	32.20	117130
2022-12-09	31.86	32.47	31.64	31.87	160701
2022-12-12	31.89	32.11	31.26	31.72	125163
2022-12-13	32.97	33.52	31.53	32.11	271852
2022-12-14	32.02	32.90	31.52	31.69	85058
2022-12-15	31.09	31.53	30.74	30.90	132835
2022-12-16	30.48	30.99	30.13	30.89	250179
2022-12-19	30.83	30.98	30.06	30.68	144628
2022-12-20	30.55	31.10	30.23	30.63	90497
2022-12-21	30.93	31.64	30.55	31.39	100567
2022-12-22	31.11	31.47	30.05	31.40	155488
2022-12-23	31.40	31.99	31.00	31.78	81622
2022-12-27	31.94	32.21	31.63	32.06	80673
2022-12-28	32.05	32.28	31.51	31.86	205756
2022-12-29	32.19	33.02	31.85	32.68	147823
2022-12-30	32.32	33.34	32.21	32.47	155369
2023-01-03	32.77	33.17	31.71	32.63	136018
2023-01-04	32.90	33.30	32.55	32.63	137546
2023-01-05	32.57	33.25	32.00	33.03	105615
2023-01-06	33.39	34.99	33.19	34.62	127672
2023-01-09	35.14	35.24	34.37	34.37	143695
2023-01-10	34.46	35.56	33.87	35.56	156622
2023-01-11	35.71	35.88	35.39	35.65	86394
2023-01-12	35.83	36.30	35.54	36.18	84967
2023-01-13	35.95	36.45	35.95	36.32	56665
2023-01-17	36.23	36.63	35.56	35.67	85094
2023-01-18	35.86	36.15	34.51	34.56	144567
2023-01-19	34.37	34.49	33.82	34.38	78312
2023-01-20	34.80	34.80	34.40	34.77	70901
2023-01-23	34.68	35.18	34.56	35.01	51210
2023-01-24	34.80	34.93	34.66	34.80	109290
2023-01-25	34.67	35.33	34.37	35.11	74978
2023-01-26	35.37	35.70	34.78	35.69	62704
2023-01-27	35.62	36.05	35.22	35.35	81750
2023-01-30	35.18	35.78	35.09	35.21	76308
2023-01-31	35.51	36.70	35.30	35.95	302154
2023-02-01	36.00	38.59	35.50	38.28	174742
2023-02-02	39.00	39.85	38.25	39.23	129002
2023-02-03	38.96	39.24	38.60	38.93	106560
2023-02-06	38.72	38.72	37.96	38.20	92586
2023-02-07	37.95	38.13	37.31	38.04	86288
2023-02-08	37.77	37.86	37.00	37.10	57964
2023-02-09	37.34	37.34	36.30	36.52	68906
2023-02-10	36.28	36.67	35.70	36.20	113811
2023-02-13	36.37	37.01	35.82	36.95	82655
2023-02-14	36.74	37.60	36.23	36.81	56438
2023-02-15	36.62	37.54	36.42	37.39	67054
2023-02-16	37.00	37.62	36.67	37.17	76877
2023-02-17	37.35	38.26	37.00	38.07	100375
2023-02-21	37.64	37.64	36.16	36.30	81334
2023-02-22	36.40	37.30	36.13	36.33	87433
2023-02-23	36.62	38.00	35.87	36.55	62175
2023-02-24	35.91	36.63	35.59	36.62	64347
2023-02-27	37.02	37.19	36.44	36.65	70654
2023-02-28	36.79	37.51	36.62	37.12	158687
2023-03-01	37.13	37.40	36.78	37.14	72711
2023-03-02	36.80	38.24	36.78	38.12	84556
2023-03-03	38.36	38.86	37.45	38.77	61596
2023-03-06	38.71	39.04	37.75	38.25	141516
2023-03-07	38.19	38.61	37.58	38.15	104300
2023-03-08	38.29	38.63	37.82	38.41	51291
2023-03-09	38.50	38.75	37.86	38.04	93679
2023-03-10	37.66	38.12	36.35	36.76	109234
2023-03-13	35.95	36.58	35.55	36.11	89723
2023-03-14	37.19	37.74	36.01	37.04	117072
2023-03-15	35.92	35.92	34.92	35.54	132446
2023-03-16	34.92	36.57	34.80	35.91	200021
2023-03-17	35.54	35.83	34.81	35.00	188108
2023-03-20	35.46	35.67	34.92	35.17	179728
2023-03-21	35.85	36.27	35.65	35.89	147528
2023-03-22	35.84	36.02	35.04	35.05	131604
2023-03-23	35.26	35.48	34.40	34.78	129720
2023-03-24	34.28	35.41	32.88	35.21	125448
2023-03-27	35.74	36.15	35.20	35.60	96801
2023-03-28	35.42	36.08	35.24	35.78	94487
2023-03-29	36.02	36.94	35.03	36.66	137926
2023-03-30	36.92	37.21	36.07	36.35	74594
2023-03-31	36.56	37.23	36.53	37.16	121907
2023-04-03	37.16	37.38	36.84	37.04	67729
2023-04-04	37.02	37.02	34.94	35.39	114729
2023-04-05	35.29	35.32	34.19	34.35	75119
2023-04-06	34.43	34.57	33.72	33.80	101813
2023-04-10	33.75	34.65	33.32	34.46	81870
2023-04-11	34.66	35.03	34.38	34.50	51680
2023-04-12	34.99	35.38	34.55	35.23	63678
2023-04-13	35.51	35.90	34.87	35.45	66256
2023-04-14	35.50	36.05	35.25	35.49	61066
2023-04-17	35.70	35.88	35.42	35.57	57897
2023-04-18	35.81	35.81	34.95	35.12	92647
2023-04-19	35.03	35.37	34.50	34.97	98435
2023-04-20	34.64	35.07	34.64	34.80	70880
2023-04-21	34.76	34.94	34.46	34.57	62811
2023-04-24	34.60	34.93	34.25	34.33	32798
2023-04-25	34.03	34.09	33.15	33.22	71904
2023-04-26	33.25	34.13	33.24	33.40	87186
2023-04-27	33.59	34.40	33.59	34.28	93430
2023-04-28	34.07	35.06	34.06	34.71	96146
2023-05-01	34.71	35.48	34.70	35.08	59689
2023-05-02	34.93	34.93	34.05	34.55	75225
2023-05-03	34.58	35.49	34.48	34.49	79631
2023-05-04	34.22	34.29	33.77	34.08	69049
2023-05-05	34.64	34.89	34.31	34.74	60537
2023-05-08	34.76	35.14	33.99	34.46	48869
2023-05-09	34.20	34.32	33.85	34.25	39847
2023-05-10	34.79	34.80	33.72	34.36	50819
2023-05-11	33.98	34.33	33.94	34.28	45635
2023-05-12	34.31	34.68	33.99	34.26	32619
2023-05-15	34.30	34.88	34.30	34.71	74946
2023-05-16	34.45	34.91	34.27	34.52	43439
2023-05-17	34.80	35.87	34.48	35.67	73945
2023-05-18	35.55	36.43	35.48	36.32	91319
2023-05-19	36.80	37.25	36.05	36.36	70588
2023-05-22	36.55	36.65	35.66	36.58	72376
2023-05-23	36.42	36.87	36.16	36.32	109641
2023-05-24	36.07	36.07	35.41	35.70	96519
2023-05-25	35.70	37.32	35.07	36.48	116096
2023-05-26	36.35	37.44	36.00	37.29	108240
2023-05-30	37.43	37.43	36.85	37.11	78665
2023-05-31	36.94	36.94	35.88	36.48	132093
2023-06-01	36.40	36.99	36.07	36.94	81025
2023-06-02	37.53	39.27	37.53	39.18	104788
2023-06-05	39.02	39.03	37.55	38.49	91555
2023-06-06	38.48	40.51	38.44	40.20	139803
2023-06-07	40.52	42.05	40.52	41.69	205430
2023-06-08	41.41	41.80	40.88	41.58	126205
2023-06-09	41.50	41.50	40.87	40.97	72103
2023-06-12	40.97	41.40	40.81	41.16	89606
2023-06-13	41.31	42.22	41.28	41.32	89149
2023-06-14	41.41	41.45	40.92	41.30	130516
2023-06-15	40.96	41.55	40.96	41.49	93670
2023-06-16	41.86	42.08	41.05	41.27	252269
2023-06-20	41.23	41.28	40.65	40.85	76675
2023-06-21	40.56	41.69	40.30	41.29	148035
2023-06-22	41.25	41.25	40.72	40.82	66156
2023-06-23	40.13	41.06	39.93	40.28	288474
2023-06-26	40.07	41.10	40.04	40.53	79467
2023-06-27	40.59	41.15	40.59	40.64	111544
2023-06-28	40.81	40.99	40.37	40.42	119693
2023-06-29	40.63	41.19	40.36	41.10	117521
2023-06-30	41.45	41.56	40.62	40.65	134269
2023-07-03	40.58	41.20	40.39	41.04	52625
2023-07-05	40.69	40.80	39.90	39.93	89884
2023-07-06	39.53	39.95	39.00	39.15	80396
2023-07-07	39.39	39.88	38.96	39.04	57295
2023-07-10	39.37	41.31	39.35	41.13	232399
2023-07-11	41.26	41.55	40.10	40.72	112375
2023-07-12	41.60	42.16	41.30	41.84	137409
2023-07-13	41.85	42.26	41.60	41.78	58144
2023-07-14	41.70	41.70	40.86	41.39	59110
2023-07-17	41.38	42.03	41.15	41.32	64172
2023-07-18	41.31	42.03	41.14	41.76	70264
2023-07-19	41.88	42.02	41.41	41.70	105112
2023-07-20	41.58	41.84	41.38	41.45	50846
2023-07-21	41.74	41.80	40.67	40.70	65250
2023-07-24	40.79	41.42	40.66	41.25	70927
2023-07-25	40.98	41.50	40.92	41.17	80962
2023-07-26	41.15	41.77	40.82	41.01	64166
2023-07-27	41.32	41.67	40.85	41.67	90958
2023-07-28	42.00	42.46	41.78	42.20	85788
2023-07-31	42.39	42.42	41.89	42.34	76930
2023-08-01	42.19	42.87	40.93	42.86	89698
2023-08-02	41.51	41.59	39.07	39.24	175367
2023-08-03	39.02	39.77	38.51	39.44	124927
2023-08-04	39.57	39.90	38.81	38.94	72558
2023-08-07	39.06	39.16	38.31	38.93	69252
2023-08-08	38.31	38.59	38.01	38.50	60788
2023-08-09	38.50	38.74	38.28	38.44	58577
2023-08-10	38.56	39.10	38.00	38.15	57579
2023-08-11	37.96	38.27	37.71	37.80	74858
2023-08-14	37.51	37.57	37.13	37.47	57233
2023-08-15	37.14	37.18	36.70	36.92	46932
2023-08-16	36.80	37.33	36.80	37.17	77709
2023-08-17	37.36	37.82	36.96	37.17	104378
2023-08-18	36.96	37.51	36.76	37.18	46365
2023-08-21	37.12	37.51	36.75	37.27	53411
2023-08-22	37.30	37.35	36.91	37.06	62712
2023-08-23	37.05	37.76	37.05	37.58	49413
2023-08-24	37.39	38.08	36.95	36.98	71558
2023-08-25	37.26	37.28	36.69	36.77	41431
2023-08-28	36.89	37.43	36.77	37.25	51110
2023-08-29	37.29	37.44	36.88	37.28	59978
2023-08-30	37.13	37.71	37.13	37.66	66674
2023-08-31	37.71	38.28	37.64	37.67	73410
2023-09-01	38.12	38.40	38.00	38.12	54446
2023-09-05	37.96	37.96	36.51	36.75	76091
2023-09-06	36.81	36.98	36.41	36.59	47719
2023-09-07	36.47	36.59	35.97	36.16	92785
2023-09-08	36.23	36.23	35.42	35.46	53832
2023-09-11	35.00	35.00	35.00	35.00	11483
2023-09-12	35.19	35.19	34.52	34.66	68339
2023-09-13	34.78	34.78	34.15	34.23	108731
2023-09-14	34.61	36.24	34.21	34.57	98877
2023-09-15	34.65	35.71	34.40	35.59	171789
2023-09-18	35.59	36.07	35.50	35.54	44530
2023-09-19	35.61	36.26	35.38	35.55	52994
2023-09-20	35.72	36.64	35.17	35.20	70858
2023-09-21	35.03	35.07	34.75	34.82	59278
2023-09-22	34.75	35.23	34.17	34.18	49193
2023-09-25	34.07	34.62	33.78	34.32	46310
2023-09-26	33.98	34.51	33.86	34.14	87078
2023-09-27	34.24	35.16	33.56	34.90	69533
2023-09-28	34.87	35.56	34.85	35.47	72969
2023-09-29	35.67	35.77	34.69	34.91	97174
2023-10-02	34.88	35.63	34.06	34.60	79091
2023-10-03	34.51	35.46	34.03	34.42	75936
2023-10-04	34.38	34.83	34.02	34.63	104806
2023-10-05	35.52	35.52	34.40	34.95	78667
2023-10-06	34.79	35.58	34.70	35.23	117349
2023-10-09	35.13	35.51	34.49	35.40	65401
2023-10-10	35.45	36.08	35.41	35.52	52931
2023-10-11	35.48	35.92	35.39	35.58	44007
2023-10-12	35.59	35.59	34.46	34.87	62720
2023-10-13	35.28	36.01	33.68	33.96	78685
2023-10-16	34.28	34.78	34.20	34.65	80408
2023-10-17	34.33	35.19	33.59	34.78	92892
2023-10-18	34.46	34.46	33.39	33.45	48998
2023-10-19	33.40	33.78	32.86	32.86	46056
2023-10-20	32.95	33.11	32.14	32.18	109350
2023-10-23	32.07	32.38	31.62	31.62	58013
2023-10-24	31.87	32.73	31.18	31.34	56645
2023-10-25	31.28	31.28	30.55	30.69	92961
2023-10-26	30.92	31.06	30.43	30.61	107702
2023-10-27	30.72	31.00	30.41	30.72	75546
2023-10-30	31.07	31.14	30.43	30.58	77071
2023-10-31	30.45	30.75	30.29	30.57	92390
2023-11-01	32.80	33.37	30.54	30.77	196694
2023-11-02	31.11	33.00	31.11	32.21	348975
2023-11-03	32.90	34.43	32.72	33.96	248441
2023-11-06	33.98	34.09	32.64	33.19	137991
2023-11-07	33.18	33.81	32.67	33.17	103521
2023-11-08	33.32	33.84	32.98	33.76	93262
2023-11-09	33.96	34.35	32.78	33.71	68764
2023-11-10	33.99	34.49	33.73	34.33	76826
2023-11-13	34.03	34.31	33.10	34.00	55165
2023-11-14	35.27	36.04	35.27	35.98	120710
2023-11-15	36.01	36.36	35.34	35.49	67951
2023-11-16	35.42	36.51	35.14	35.48	140953
2023-11-17	35.88	35.88	35.38	35.67	113000
2023-11-20	35.94	35.94	35.27	35.41	97713
2023-11-21	35.30	35.37	34.59	34.70	133974
2023-11-22	35.07	35.24	34.53	34.74	66242
2023-11-24	34.66	35.21	34.66	35.10	23524
2023-11-27	34.88	35.25	34.67	34.99	80346
2023-11-28	35.05	35.28	34.57	34.66	86666
2023-11-29	35.04	35.41	34.72	34.95	110972
2023-11-30	34.94	35.06	34.58	34.92	125309
2023-12-01	34.87	36.23	34.87	36.08	221805
2023-12-04	36.13	36.83	35.88	36.58	128476
2023-12-05	36.50	36.50	35.68	35.78	87111
2023-12-06	36.13	36.71	35.95	36.00	136648
2023-12-07	35.96	36.27	35.63	36.16	112776
2023-12-08	36.26	36.71	35.91	36.26	97806
2023-12-11	36.37	36.71	36.07	36.15	123737
2023-12-12	36.21	36.35	35.90	36.08	121708
2023-12-13	36.59	38.04	36.37	37.98	198232
2023-12-14	38.00	39.39	38.00	39.12	162758
2023-12-15	39.18	39.38	38.62	38.62	261213
2023-12-18	38.90	38.95	38.26	38.51	109671
2023-12-19	38.85	39.39	38.83	39.15	182475
2023-12-20	39.17	39.76	38.14	38.23	189120
2023-12-21	38.56	39.32	38.17	38.95	116672
2023-12-22	39.28	39.72	39.00	39.58	60747
2023-12-26	39.77	40.39	39.41	40.12	130915
2023-12-27	40.29	40.30	39.53	39.79	70666
2023-12-28	39.53	39.87	39.36	39.50	71646
2023-12-29	39.19	39.58	38.97	39.02	95766
2024-01-02	38.70	39.04	38.21	38.59	88815
2024-01-03	38.28	38.28	37.17	37.18	128221
2024-01-04	37.29	37.51	36.85	37.05	181241
2024-01-05	36.75	37.25	36.75	36.93	127097
2024-01-08	37.05	37.61	36.98	37.59	110855
2024-01-09	37.02	37.33	36.74	37.16	126287
2024-01-10	36.97	37.34	36.55	36.85	84737
2024-01-11	36.70	37.04	36.25	36.95	122373
2024-01-12	37.53	37.53	36.50	36.91	79273
2024-01-16	36.69	36.69	35.87	35.99	222086
2024-01-17	35.57	37.27	35.50	35.79	103233
2024-01-18	36.09	36.64	35.53	36.09	146753
2024-01-19	36.37	36.57	35.85	36.57	87939
2024-01-22	36.94	37.92	36.93	37.92	141758
2024-01-23	38.28	38.29	37.52	37.57	92781
2024-01-24	38.06	38.06	37.03	37.31	67068
2024-01-25	37.86	38.20	37.37	38.12	102368
2024-01-26	38.43	38.52	37.76	38.07	67035
2024-01-29	38.01	38.76	37.50	38.66	86833
2024-01-30	38.37	38.78	38.13	38.60	97122
2024-01-31	40.91	41.11	39.06	39.07	473222
2024-02-01	39.07	39.52	37.92	39.50	269217
2024-02-02	39.05	40.02	38.39	39.93	191907
2024-02-05	39.33	40.57	39.25	40.24	309199
2024-02-06	40.08	41.96	39.88	41.14	305968
2024-02-07	41.45	41.98	40.67	41.56	187729
2024-02-08	41.65	41.77	41.04	41.56	293149
2024-02-09	41.65	42.37	41.39	42.06	117106
2024-02-12	41.91	43.37	41.91	43.00	186342
2024-02-13	41.68	41.84	40.59	40.87	259955
2024-02-14	41.57	42.64	41.50	42.49	149781
2024-02-15	42.93	43.98	42.51	43.94	137525
2024-02-16	43.63	44.08	43.44	43.57	142634
2024-02-20	42.83	42.92	40.89	41.16	383296
2024-02-21	41.21	41.88	40.90	41.84	162750
2024-02-22	41.66	42.36	41.53	41.69	117280
2024-02-23	41.60	42.29	41.27	41.93	173422
2024-02-26	41.82	42.49	41.69	42.44	155682
2024-02-27	42.67	42.81	41.85	42.42	139447
2024-02-28	42.03	42.69	41.49	41.51	97203
2024-02-29	42.25	42.48	41.48	41.77	149656
2024-03-01	41.91	42.29	41.46	42.23	210824
2024-03-04	42.32	42.73	41.65	41.65	135554
2024-03-05	41.51	41.88	40.87	40.99	82316
2024-03-06	41.47	41.67	41.20	41.63	117804
2024-03-07	41.86	42.42	41.83	42.36	91255
2024-03-08	42.80	43.14	42.25	42.44	130599
2024-03-11	42.44	42.44	41.66	42.26	80270
2024-03-12	42.14	42.31	41.66	42.02	60749
2024-03-13	41.87	42.50	41.87	42.12	60040
2024-03-14	42.00	42.18	40.82	41.09	75982
2024-03-15	40.92	41.96	40.92	41.75	157107
2024-03-18	41.61	42.22	41.33	41.50	156289
2024-03-19	41.43	42.31	41.28	42.17	65607
2024-03-20	42.12	43.06	41.89	42.62	84516
2024-03-21	42.81	43.29	42.80	42.80	129159
2024-03-22	42.94	43.39	42.13	42.64	135907
2024-03-25	42.84	43.21	42.33	42.79	129524
2024-03-26	43.25	43.60	42.98	43.46	109551
2024-03-27	43.91	44.34	43.50	44.21	89129
2024-03-28	44.18	44.97	44.10	44.63	154791
2024-04-01	44.76	44.76	43.00	43.10	109965
2024-04-02	42.66	43.00	42.53	42.71	101678
2024-04-03	42.42	43.06	42.42	42.67	67235
2024-04-04	43.31	43.46	41.86	42.04	105312
2024-04-05	42.04	42.50	41.73	41.90	106274
2024-04-08	42.19	42.75	42.07	42.31	64866
2024-04-09	42.40	42.71	42.00	42.66	87100
2024-04-10	41.86	41.94	41.34	41.81	145765
2024-04-11	42.11	42.58	41.88	42.43	89531
2024-04-12	42.11	42.12	41.54	41.74	89775
2024-04-15	42.01	42.01	40.65	41.01	112777
2024-04-16	40.80	41.23	40.47	40.83	104989
2024-04-17	41.28	41.28	40.20	40.26	160824
2024-04-18	40.55	41.01	40.20	40.67	165605
2024-04-19	40.45	41.06	40.45	40.97	145486
2024-04-22	41.09	41.34	40.82	40.89	138763
2024-04-23	40.78	41.63	40.78	41.52	123002
2024-04-24	41.38	41.87	41.21	41.76	149601
2024-04-25	41.22	41.24	40.48	41.21	237232
2024-04-26	41.23	42.17	41.23	41.93	81961
2024-04-29	41.99	42.35	41.99	42.18	62184
2024-04-30	42.00	42.21	41.27	41.27	132236
2024-05-01	41.26	42.17	41.16	41.35	90052
2024-05-02	41.62	42.05	41.27	42.05	117421
2024-05-03	42.72	42.82	42.14	42.56	89074
2024-05-06	42.85	43.50	42.85	43.35	88120
2024-05-07	43.33	43.97	43.32	43.40	115484
2024-05-08	43.13	44.00	43.13	43.91	180171
2024-05-09	43.87	44.55	43.82	44.51	97876
2024-05-10	44.40	44.64	44.08	44.34	181634
2024-05-13	44.75	44.75	44.08	44.22	109749
2024-05-14	44.76	44.90	44.18	44.58	114819
2024-05-15	44.99	45.58	44.80	45.30	75051
2024-05-16	45.05	45.50	44.46	44.61	61777
2024-05-17	44.72	44.93	44.58	44.84	88940
2024-05-20	44.83	45.84	44.83	45.78	104549
2024-05-21	45.56	45.75	45.11	45.20	108808
2024-05-22	44.94	45.19	44.56	44.94	109634
2024-05-23	44.96	44.96	44.19	44.51	122910
2024-05-24	44.83	45.18	44.55	44.90	103945
2024-05-28	45.30	45.45	43.86	43.93	211907
2024-05-29	38.03	42.59	38.00	40.65	345952
2024-05-30	40.45	40.92	39.34	39.49	216646
2024-05-31	39.44	39.57	38.60	39.10	261722
2024-06-03	39.41	39.80	37.07	37.21	287767
2024-06-04	37.99	38.19	36.94	37.06	223399
2024-06-05	37.33	37.56	36.73	37.41	237333
2024-06-06	37.39	37.54	36.76	36.80	159373
2024-06-07	36.35	36.66	36.07	36.41	209352
2024-06-10	36.10	36.81	36.02	36.54	132875
2024-06-11	36.17	36.55	35.76	36.44	150889
2024-06-12	37.49	37.69	36.38	36.49	141236
2024-06-13	36.49	36.49	35.85	35.99	141257
2024-06-14	35.53	35.72	34.84	35.16	129415
2024-06-17	35.06	35.58	34.66	35.16	118653
2024-06-18	35.28	35.63	34.68	34.78	166834
2024-06-20	34.84	35.42	34.56	35.22	239078
2024-06-21	35.25	35.56	34.88	35.01	490579
2024-06-24	34.88	35.85	34.78	35.40	539459
2024-06-25	35.30	35.58	34.83	35.27	364694
2024-06-26	34.97	35.00	34.44	34.51	144881
2024-06-27	34.86	34.86	34.17	34.59	154024
2024-06-28	34.93	35.23	34.27	34.54	579647
2024-07-01	34.50	34.50	33.30	33.32	148510
2024-07-02	33.41	33.87	33.29	33.87	124514
2024-07-03	33.87	34.17	33.52	33.70	89455
2024-07-05	33.49	33.49	32.81	32.82	123542
2024-07-08	33.16	33.41	32.55	32.58	244788
2024-07-09	32.53	32.60	31.98	32.11	268002
2024-07-10	32.33	32.82	32.08	32.74	117304
2024-07-11	33.30	34.44	33.26	34.25	163042
2024-07-12	34.81	35.13	34.32	34.35	163576
2024-07-15	34.45	35.90	34.21	35.72	242130
2024-07-16	36.11	37.48	36.03	37.37	194261
2024-07-17	36.96	37.52	36.84	37.14	157124
2024-07-18	36.82	37.68	36.52	36.70	122778
2024-07-19	36.73	36.73	36.14	36.71	230536
2024-07-22	36.78	37.86	36.13	37.69	158642
2024-07-23	37.42	38.42	37.22	38.08	292991
2024-07-24	37.87	38.24	36.90	37.10	109562
2024-07-25	37.30	39.19	37.30	38.60	147736
2024-07-26	39.17	39.61	38.86	39.41	136245
2024-07-29	39.42	39.76	38.97	39.30	158014
2024-07-30	39.41	39.96	39.13	39.26	172706
2024-07-31	36.96	39.19	35.39	38.16	390565
2024-08-01	37.97	38.52	35.99	36.87	216445
2024-08-02	35.40	35.96	34.83	35.62	206476
2024-08-05	33.77	34.55	32.98	33.73	320557
2024-08-06	33.67	33.95	33.39	33.60	183408
2024-08-07	34.20	34.46	32.67	32.75	117744
2024-08-08	33.23	33.59	33.04	33.39	103791
2024-08-09	33.23	33.23	32.47	32.68	88629
2024-08-12	32.73	32.98	31.85	32.40	226897
2024-08-13	32.80	33.08	32.04	32.41	218981
2024-08-14	32.66	32.66	32.07	32.22	238012
2024-08-15	33.18	33.53	32.80	32.89	170072
2024-08-16	32.81	32.97	32.53	32.67	145275
2024-08-19	32.88	33.07	32.57	32.94	258594
2024-08-20	32.93	33.11	32.21	32.28	97465
2024-08-21	32.50	32.98	32.03	32.88	94869
2024-08-22	32.82	33.23	32.52	32.63	131462
2024-08-23	32.75	34.29	32.53	33.81	118562
2024-08-26	34.01	34.51	33.52	33.94	255807
2024-08-27	33.76	34.09	33.42	33.47	70773
2024-08-28	33.16	33.61	32.94	33.18	114091
2024-08-29	33.49	34.13	33.12	33.69	98808
2024-08-30	33.76	34.25	33.61	34.21	122455
2024-09-03	33.97	34.05	32.67	32.73	131938
2024-09-04	32.53	32.69	32.05	32.18	87028
2024-09-05	32.33	32.33	31.45	31.75	126819
2024-09-06	31.76	32.06	31.03	31.20	135535
2024-09-09	31.46	31.74	30.35	30.36	275708
2024-09-10	30.52	30.68	29.95	30.51	170718
2024-09-11	30.31	30.31	29.26	30.03	254422
2024-09-12	30.26	30.36	29.85	30.13	270151
2024-09-13	30.57	31.23	30.40	30.90	368255
2024-09-16	31.14	31.17	30.38	30.60	218889
2024-09-17	31.00	31.94	30.88	31.76	336059
2024-09-18	31.76	32.38	31.19	31.28	269904
2024-09-19	32.21	33.61	32.09	33.33	283700
2024-09-20	32.88	33.15	32.14	32.31	730842
2024-09-23	32.53	32.83	32.19	32.48	382009
2024-09-24	32.64	33.58	32.64	33.57	209112
2024-09-25	33.57	34.05	33.37	33.95	387693
2024-09-26	34.49	35.48	34.26	35.27	409913
2024-09-27	35.75	36.00	35.15	35.57	301655
2024-09-30	35.31	36.08	35.20	36.00	388004
2024-10-01	35.77	35.77	34.56	35.12	322930
2024-10-02	34.90	35.49	34.83	35.32	197012
2024-10-03	35.01	35.25	34.29	34.42	262105
2024-10-04	35.13	35.22	34.37	34.83	154556
2024-10-07	34.64	35.19	34.30	35.17	190837
2024-10-08	35.01	35.01	34.15	34.45	202619
2024-10-09	34.48	35.11	34.32	34.95	227475
2024-10-10	34.52	34.57	34.04	34.23	177259
2024-10-11	34.21	34.97	34.21	34.77	84590
2024-10-14	34.72	35.20	34.57	35.14	93385
2024-10-15	35.09	35.54	34.82	34.82	132114
2024-10-16	35.23	35.69	34.98	34.98	157859
2024-10-17	34.90	35.11	34.66	34.99	236902
2024-10-18	35.01	35.25	34.35	34.37	130926
2024-10-21	34.16	34.49	33.52	33.69	124643
2024-10-22	33.62	33.62	33.06	33.07	140578
2024-10-23	33.07	33.25	32.56	32.76	140840
2024-10-24	32.86	32.95	32.42	32.58	185431
2024-10-25	32.94	33.07	32.37	32.44	143045
2024-10-28	32.76	33.01	32.54	32.89	235846
2024-10-29	32.58	32.71	32.12	32.24	203664
2024-10-30	30.45	32.55	29.88	32.13	651976
2024-10-31	31.96	32.76	31.38	31.81	302946
2024-11-01	31.85	32.41	31.55	31.96	354027
2024-11-04	31.91	32.69	31.37	31.42	309096
2024-11-05	32.93	33.82	31.86	33.63	544614
2024-11-06	36.25	36.75	35.12	36.28	488257
2024-11-07	36.24	36.82	35.90	36.57	358354
2024-11-08	36.20	36.57	35.78	36.30	230712
2024-11-11	36.73	37.14	36.51	37.10	190588
2024-11-12	36.96	37.69	36.33	37.32	397886
2024-11-13	37.47	38.04	37.30	37.60	341539
2024-11-14	37.57	37.84	36.83	37.43	326608
2024-11-15	37.68	37.81	36.87	37.14	292470
2024-11-18	37.05	37.21	36.69	36.71	212829
2024-11-19	36.10	36.26	35.70	35.97	161192
2024-11-20	35.79	36.02	35.36	36.01	99138
2024-11-21	36.21	37.21	36.06	37.14	177839
2024-11-22	37.40	38.79	36.88	38.53	212201
2024-11-25	39.02	40.52	39.02	39.99	268253
2024-11-26	39.50	39.80	38.78	38.87	241027
2024-11-27	38.92	39.60	38.92	39.10	230643
2024-11-29	39.17	39.67	39.02	39.29	160238
2024-12-02	39.16	39.68	38.92	39.10	188145
2024-12-03	39.15	39.15	38.36	38.97	280535
2024-12-04	39.00	39.72	39.00	39.57	222520
2024-12-05	39.50	39.86	39.07	39.65	301919
2024-12-06	39.96	39.96	39.47	39.71	271403
2024-12-09	39.99	41.05	39.90	40.59	344669
2024-12-10	40.34	40.76	39.63	40.19	338382
2024-12-11	40.80	40.87	40.22	40.35	216708
2024-12-12	40.13	40.39	39.05	39.05	244869
2024-12-13	38.97	39.18	38.50	38.90	178878
2024-12-16	38.72	39.26	38.35	38.76	186462
2024-12-17	38.54	38.90	38.19	38.43	202120
2024-12-18	38.66	39.15	36.83	37.18	605325
2024-12-19	37.46	37.74	36.27	36.64	314009
2024-12-20	36.33	37.32	35.86	36.56	331676
2024-12-23	36.53	36.73	36.25	36.60	164740
2024-12-24	36.98	37.28	36.60	37.28	65485
2024-12-26	37.08	38.05	36.92	37.97	100437
2024-12-27	37.67	38.31	37.19	37.44	199882
2024-12-30	37.13	37.55	36.41	37.30	151034
2024-12-31	37.54	37.97	37.13	37.24	92291
2025-01-02	37.65	37.78	36.75	36.94	167697
2025-01-03	37.01	37.01	36.40	36.78	122934
2025-01-06	36.86	37.54	36.83	36.94	223318
2025-01-07	36.77	37.14	35.11	35.30	178865
2025-01-08	34.98	35.48	34.30	35.24	182469
2025-01-10	34.55	34.55	33.95	34.40	136752
2025-01-13	34.11	35.00	34.11	34.92	103415
2025-01-14	35.28	35.76	34.93	35.46	125338
2025-01-15	36.46	36.84	35.60	35.80	120790
2025-01-16	35.76	36.15	35.44	36.05	106839
2025-01-17	36.45	36.68	36.05	36.30	129392
2025-01-21	36.73	37.66	36.54	37.61	155252
2025-01-22	37.43	37.81	37.15	37.19	320439
2025-01-23	37.03	37.60	36.83	37.10	187961
2025-01-24	37.10	37.76	36.97	37.39	159607
2025-01-27	37.18	37.68	36.76	36.88	177305
2025-01-28	36.85	37.16	36.50	36.57	126110
2025-01-29	36.85	37.37	36.07	36.73	166441
2025-01-30	37.11	37.50	36.57	36.70	195024
2025-01-31	36.57	37.28	36.20	36.42	432860
2025-02-03	35.39	35.64	34.47	34.51	170427
2025-02-04	34.43	35.45	34.42	35.42	172499
2025-02-05	35.50	35.80	34.70	34.82	141788

Explore More About CMCO

Coins representing dividend payouts and trends

CMCO Dividend History

Discover Columbus McKinnon 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

CMCO Stock Split History

Discover Columbus McKinnon 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

CMCO Historical Prices

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

Web Analytics