CWT Historical Prices

Summary

Key Stock Metrics

41.64

(January 13, 2025)

52-Week Low

56.25

(September 17, 2024)

52-Week High

72.08

(December 31, 2021)

All-Time High

45.47

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-03	9.88	9.88	9.88	9.88	400
1993-09-07	9.88	9.88	9.88	9.88	400
1993-09-08	9.25	9.81	9.25	9.69	12000
1993-09-09	9.81	9.81	9.25	9.25	1200
1993-09-10	9.25	9.81	9.25	9.25	8000
1993-09-13	9.25	9.25	9.25	9.25	400
1993-09-14	9.81	9.81	9.81	9.81	400
1993-09-15	9.25	9.31	9.25	9.31	2400
1993-09-16	9.81	9.81	9.44	9.63	1600
1993-09-17	9.44	9.81	9.44	9.81	4800
1993-09-20	9.81	9.81	9.81	9.81	1200
1993-09-21	9.81	9.81	9.44	9.81	6800
1993-09-22	9.44	9.81	9.44	9.56	7200
1993-09-23	9.44	9.81	9.44	9.44	14400
1993-09-24	9.81	9.81	9.50	9.81	13200
1993-09-27	9.94	9.94	9.94	9.94	1200
1993-09-28	9.44	9.44	9.44	9.44	800
1993-09-29	9.69	9.69	9.44	9.66	2800
1993-09-30	9.44	9.44	9.44	9.44	400
1993-10-01	9.94	9.94	9.44	9.94	21600
1993-10-04	9.44	9.56	9.44	9.44	4800
1993-10-05	9.69	9.69	9.69	9.69	9200
1993-10-06	9.94	9.94	9.44	9.44	2800
1993-10-07	9.94	9.94	9.44	9.44	2000
1993-10-08	9.69	9.94	9.44	9.94	10400
1993-10-11	9.94	9.94	9.94	9.94	1600
1993-10-12	9.94	9.94	9.94	9.94	400
1993-10-13	9.44	9.94	9.44	9.44	10800
1993-10-14	9.44	9.94	9.44	9.94	10400
1993-10-15	9.94	9.94	9.44	9.81	21600
1993-10-18	9.44	9.69	9.38	9.50	10800
1993-10-19	9.38	9.44	9.38	9.44	4400
1993-10-20	9.63	9.88	9.38	9.88	13600
1993-10-21	9.81	9.88	9.81	9.88	4800
1993-10-22	9.38	9.44	9.38	9.44	10000
1993-10-25	9.88	9.94	9.66	9.94	33200
1993-10-26	9.38	9.75	9.38	9.44	24400
1993-10-28	9.38	9.69	9.38	9.69	2400
1993-10-29	9.94	10.00	9.38	10.00	6000
1993-11-01	9.75	10.00	9.38	9.75	4800
1993-11-02	9.38	10.00	9.38	10.00	3200
1993-11-03	9.38	9.38	9.38	9.38	800
1993-11-04	9.75	10.00	9.38	9.50	10000
1993-11-05	9.94	9.94	9.94	9.94	4800
1993-11-08	9.38	9.94	9.38	9.44	1600
1993-11-09	9.50	9.50	9.38	9.44	1600
1993-11-11	9.69	10.00	9.38	10.00	6000
1993-11-12	9.38	9.50	9.38	9.50	4000
1993-11-15	9.38	9.88	9.38	9.88	35200
1993-11-16	10.00	10.00	10.00	10.00	2000
1993-11-17	9.38	9.38	9.38	9.38	2400
1993-11-18	9.38	10.00	9.38	10.00	2000
1993-11-19	10.00	10.00	9.38	9.75	28000
1993-11-22	9.38	10.00	9.38	9.38	6400
1993-11-23	10.00	10.00	10.00	10.00	2800
1993-11-26	9.50	9.50	9.50	9.50	3200
1993-11-29	9.38	10.00	9.38	10.00	3200
1993-11-30	9.38	9.75	9.38	9.75	18800
1993-12-01	9.44	10.00	9.44	9.69	3200
1993-12-02	10.00	10.00	9.38	9.38	1600
1993-12-03	9.38	9.38	9.38	9.38	2000
1993-12-06	9.38	9.69	9.38	9.69	6800
1993-12-07	10.00	10.00	9.56	9.56	6000
1993-12-08	9.56	10.19	9.56	9.84	19600
1993-12-09	9.69	10.19	9.69	9.69	3600
1993-12-10	9.69	9.69	9.69	9.69	2000
1993-12-13	9.69	10.25	9.69	9.75	22800
1993-12-15	9.78	10.31	9.78	9.81	26800
1993-12-16	9.81	9.81	9.81	9.81	10000
1993-12-17	10.31	10.31	9.81	10.31	3600
1993-12-20	9.81	10.31	9.81	10.31	1600
1993-12-21	9.94	10.19	9.81	10.19	3200
1993-12-22	9.81	9.88	9.81	9.81	7200
1993-12-23	9.81	10.31	9.81	10.06	5600
1993-12-27	9.81	9.81	9.81	9.81	1200
1993-12-28	9.81	10.31	9.81	9.84	21600
1993-12-29	10.25	10.25	9.88	9.88	1200
1993-12-30	9.69	10.25	9.69	10.00	6000
1994-01-03	9.69	9.69	9.69	9.69	5200
1994-01-04	9.69	10.25	9.69	9.84	19200
1994-01-05	9.56	10.13	9.56	9.75	7200
1994-01-06	10.13	10.13	9.56	9.56	10400
1994-01-07	9.56	10.13	9.56	9.56	4000
1994-01-10	9.56	10.13	9.44	9.44	14800
1994-01-11	9.66	9.75	9.44	9.44	9200
1994-01-12	9.44	9.44	9.44	9.44	10400
1994-01-13	9.44	10.00	9.44	9.44	5600
1994-01-14	9.44	9.94	9.44	9.44	26000
1994-01-17	9.44	9.94	9.44	9.75	5600
1994-01-18	9.81	9.81	9.44	9.44	14800
1994-01-19	9.44	9.44	9.44	9.44	400
1994-01-20	9.94	9.94	9.44	9.44	4400
1994-01-21	9.50	9.69	9.50	9.69	7200
1994-01-24	9.50	9.50	9.50	9.50	5600
1994-01-25	9.44	9.88	9.44	9.88	1200
1994-01-26	9.56	9.88	9.44	9.44	6400
1994-01-27	9.44	9.75	9.44	9.47	3600
1994-01-28	9.81	9.88	9.44	9.47	6000
1994-01-31	9.88	9.88	9.44	9.44	2800
1994-02-01	9.44	9.44	9.44	9.44	800
1994-02-02	9.38	9.88	9.38	9.88	8400
1994-02-03	9.38	9.88	9.38	9.88	10400
1994-02-04	9.31	9.44	9.31	9.38	13600
1994-02-07	9.75	9.75	9.19	9.19	800
1994-02-08	9.75	9.75	9.47	9.47	1200
1994-02-09	9.75	9.75	9.19	9.19	2400
1994-02-10	9.19	9.19	9.19	9.19	4400
1994-02-11	9.22	9.22	9.19	9.19	9200
1994-02-14	9.19	9.19	9.19	9.19	4800
1994-02-15	9.19	9.69	9.19	9.19	14800
1994-02-16	9.69	9.69	9.22	9.69	2000
1994-02-17	9.19	9.41	8.88	9.19	16800
1994-02-18	9.44	9.44	8.88	8.88	4800
1994-02-22	8.81	9.38	8.56	8.56	34000
1994-02-23	8.56	9.06	8.56	8.56	6000
1994-02-24	9.06	9.06	8.56	8.56	800
1994-02-25	9.06	9.06	8.56	8.56	3600
1994-02-28	9.06	9.06	8.56	8.56	29200
1994-03-01	8.56	9.06	8.56	9.06	7200
1994-03-02	8.84	8.84	8.63	8.63	20400
1994-03-03	8.75	9.00	8.63	8.78	19200
1994-03-04	9.06	9.06	8.56	8.81	10800
1994-03-07	9.06	9.06	8.59	8.59	16800
1994-03-08	8.56	9.06	8.56	9.06	2000
1994-03-09	8.56	9.06	8.56	8.56	2800
1994-03-10	8.56	9.38	8.56	8.81	14000
1994-03-11	8.81	8.81	8.56	8.56	2400
1994-03-14	8.81	8.81	8.81	8.81	1600
1994-03-15	8.81	9.38	8.81	9.06	10000
1994-03-16	9.38	9.38	8.81	8.81	10000
1994-03-17	8.75	9.13	8.75	8.88	5200
1994-03-18	8.75	9.31	8.75	9.31	8000
1994-03-21	8.81	8.81	8.75	8.81	5200
1994-03-22	8.75	9.25	8.75	9.25	4400
1994-03-23	9.13	9.13	8.75	8.75	3600
1994-03-24	8.75	9.13	8.75	9.13	8000
1994-03-25	9.13	9.13	8.75	8.75	6800
1994-03-28	9.00	9.13	8.75	9.13	7200
1994-03-29	8.63	8.81	8.63	8.63	4800
1994-03-30	8.63	8.75	8.63	8.66	22000
1994-03-31	8.63	9.13	8.63	8.63	24800
1994-04-04	8.50	9.06	8.50	8.94	26400
1994-04-05	8.56	8.75	8.50	8.75	5600
1994-04-06	8.50	8.78	8.50	8.78	5600
1994-04-07	8.75	8.75	8.50	8.63	15200
1994-04-08	8.69	8.69	8.53	8.53	15600
1994-04-11	8.53	8.56	8.50	8.50	8400
1994-04-12	8.56	8.59	8.53	8.53	8400
1994-04-13	8.56	8.56	8.50	8.50	1200
1994-04-14	8.50	8.56	8.50	8.53	6000
1994-04-15	8.50	8.56	8.50	8.50	4400
1994-04-18	8.56	8.56	8.47	8.47	2400
1994-04-19	8.50	8.50	8.44	8.50	8400
1994-04-20	8.50	8.50	8.47	8.47	3200
1994-04-21	8.50	8.50	8.50	8.50	800
1994-04-22	8.47	8.59	8.47	8.59	11600
1994-04-26	8.50	8.59	8.47	8.59	11600
1994-04-28	8.63	8.63	8.56	8.63	6800
1994-04-29	8.56	8.72	8.56	8.72	8400
1994-05-02	8.69	8.81	8.69	8.75	3200
1994-05-03	8.72	8.81	8.72	8.81	4000
1994-05-04	8.78	8.88	8.75	8.75	9200
1994-05-05	8.78	8.88	8.78	8.84	4400
1994-05-06	8.88	8.88	8.88	8.88	400
1994-05-09	8.88	8.88	8.88	8.88	800
1994-05-10	9.00	9.00	8.81	8.88	42400
1994-05-11	8.88	8.88	8.84	8.88	2000
1994-05-12	8.88	8.88	8.78	8.78	2800
1994-05-13	8.78	8.81	8.75	8.81	11600
1994-05-16	8.81	8.81	8.72	8.75	11200
1994-05-17	8.81	8.81	8.81	8.81	400
1994-05-18	8.78	8.78	8.75	8.75	2800
1994-05-19	8.78	8.88	8.78	8.88	6400
1994-05-20	8.91	8.91	8.84	8.91	9200
1994-05-23	8.94	8.97	8.94	8.97	6800
1994-05-24	8.91	8.97	8.91	8.94	7600
1994-05-25	8.91	8.94	8.88	8.94	6000
1994-05-26	8.88	8.94	8.88	8.94	2000
1994-05-27	8.88	8.94	8.88	8.94	3600
1994-05-31	8.88	8.94	8.88	8.88	9600
1994-06-01	8.81	8.84	8.81	8.84	8400
1994-06-02	8.91	8.91	8.91	8.91	1200
1994-06-03	8.88	8.91	8.84	8.84	7600
1994-06-06	8.91	8.97	8.91	8.97	2400
1994-06-08	8.94	9.00	8.94	9.00	7200
1994-06-09	9.00	9.00	9.00	9.00	1200
1994-06-10	9.00	9.06	9.00	9.06	4400
1994-06-13	9.06	9.06	9.00	9.00	8800
1994-06-14	9.09	9.19	9.09	9.19	14400
1994-06-15	9.13	9.13	9.13	9.13	2800
1994-06-16	9.19	9.19	9.16	9.19	2800
1994-06-17	9.13	9.13	9.06	9.06	2800
1994-06-20	9.09	9.09	8.94	8.94	11600
1994-06-21	8.94	8.94	8.94	8.94	2000
1994-06-22	9.00	9.00	9.00	9.00	1200
1994-06-23	9.00	9.00	8.94	9.00	4000
1994-06-24	9.00	9.06	9.00	9.00	6800
1994-06-27	8.94	9.00	8.94	9.00	2800
1994-06-28	8.97	8.97	8.91	8.91	6400
1994-06-29	8.88	8.91	8.84	8.91	7600
1994-06-30	8.94	8.97	8.94	8.97	3200
1994-07-01	8.94	9.00	8.94	9.00	6400
1994-07-05	9.00	9.00	8.94	9.00	5200
1994-07-06	8.94	8.94	8.94	8.94	4400
1994-07-07	8.91	9.00	8.91	8.95	20800
1994-07-08	8.88	8.91	8.84	8.84	7200
1994-07-11	8.81	8.81	8.81	8.81	4800
1994-07-12	8.78	8.81	8.78	8.78	6800
1994-07-13	8.78	8.81	8.78	8.81	1200
1994-07-14	8.84	8.88	8.84	8.84	8000
1994-07-15	8.84	8.91	8.84	8.91	2000
1994-07-18	8.91	8.94	8.91	8.94	800
1994-07-19	8.91	8.97	8.91	8.94	6000
1994-07-20	8.91	8.91	8.88	8.88	3200
1994-07-21	8.88	8.91	8.81	8.88	12800
1994-07-22	8.91	8.91	8.88	8.88	2800
1994-07-25	8.84	8.91	8.84	8.88	8000
1994-07-26	8.75	8.75	8.72	8.72	4800
1994-07-27	8.72	8.72	8.69	8.69	4000
1994-07-28	8.75	8.78	8.75	8.78	800
1994-07-29	8.81	8.81	8.81	8.81	1200
1994-08-01	8.81	8.81	8.81	8.81	2400
1994-08-02	8.78	8.84	8.75	8.75	6000
1994-08-03	8.72	8.72	8.72	8.72	2400
1994-08-04	8.78	8.81	8.75	8.75	37200
1994-08-05	8.72	8.78	8.69	8.69	12000
1994-08-08	8.72	8.75	8.66	8.75	5600
1994-08-09	8.75	8.75	8.69	8.69	2000
1994-08-10	8.66	8.72	8.66	8.72	2400
1994-08-11	8.69	8.69	8.66	8.69	2400
1994-08-12	8.75	8.75	8.63	8.63	11200
1994-08-15	8.63	8.69	8.63	8.69	3600
1994-08-16	8.63	8.72	8.63	8.69	2800
1994-08-17	8.69	8.75	8.69	8.72	2400
1994-08-18	8.69	8.75	8.69	8.75	7200
1994-08-19	8.81	8.84	8.81	8.84	5200
1994-08-22	8.84	8.84	8.75	8.75	19600
1994-08-23	8.72	8.78	8.72	8.78	18400
1994-08-24	8.75	8.81	8.75	8.78	11200
1994-08-25	8.75	8.88	8.75	8.88	6000
1994-08-26	8.84	8.84	8.84	8.84	1600
1994-08-29	8.84	8.84	8.84	8.84	3200
1994-08-30	8.81	8.81	8.78	8.78	6400
1994-08-31	8.75	8.75	8.72	8.75	28000
1994-09-01	8.72	8.81	8.72	8.75	40000
1994-09-02	8.72	8.72	8.69	8.69	2800
1994-09-06	8.72	8.72	8.69	8.69	3600
1994-09-07	8.69	8.72	8.69	8.72	12000
1994-09-08	8.72	8.72	8.66	8.66	1600
1994-09-09	8.66	8.66	8.66	8.66	1600
1994-09-12	8.66	8.72	8.66	8.72	3600
1994-09-13	8.72	8.72	8.63	8.63	4000
1994-09-14	8.63	8.63	8.63	8.63	1600
1994-09-15	8.66	8.66	8.44	8.50	40800
1994-09-16	8.56	8.56	8.53	8.56	7600
1994-09-19	8.63	8.63	8.50	8.50	17200
1994-09-20	8.53	8.53	8.44	8.47	10000
1994-09-21	8.44	8.44	8.34	8.34	8800
1994-09-22	8.38	8.38	8.34	8.34	2800
1994-09-23	8.28	8.28	8.25	8.25	426400
1994-09-26	8.25	8.25	8.22	8.22	90800
1994-09-27	8.22	8.25	8.22	8.25	45600
1994-09-28	8.25	8.25	8.22	8.22	22400
1994-09-29	8.22	8.25	8.22	8.22	27600
1994-09-30	8.22	8.28	8.22	8.28	61600
1994-10-03	8.28	8.28	8.25	8.28	4400
1994-10-04	8.25	8.25	8.22	8.22	14800
1994-10-05	8.22	8.25	8.22	8.22	31600
1994-10-06	8.22	8.22	8.22	8.22	8800
1994-10-07	8.22	8.25	8.22	8.25	50400
1994-10-10	8.25	8.25	8.22	8.22	17600
1994-10-11	8.19	8.22	8.16	8.22	26000
1994-10-12	8.19	8.25	8.19	8.25	14000
1994-10-13	8.28	8.28	8.22	8.22	21600
1994-10-14	8.19	8.25	8.19	8.19	19200
1994-10-17	8.16	8.22	8.16	8.19	12400
1994-10-18	8.19	8.19	8.19	8.19	3200
1994-10-19	8.16	8.19	8.13	8.16	14000
1994-10-20	8.16	8.16	8.09	8.13	20400
1994-10-21	8.09	8.13	8.03	8.06	14800
1994-10-24	8.03	8.03	7.94	7.94	19600
1994-10-25	7.94	8.00	7.91	7.97	18000
1994-10-26	7.81	7.84	7.81	7.81	4400
1994-10-27	7.78	7.78	7.66	7.69	20400
1994-10-28	7.66	7.81	7.66	7.81	56400
1994-10-31	7.78	7.84	7.78	7.84	8000
1994-11-01	7.84	7.84	7.78	7.78	1206800
1994-11-02	7.78	7.81	7.78	7.78	109600
1994-11-03	7.81	7.81	7.75	7.81	14400
1994-11-04	7.78	7.78	7.56	7.63	28000
1994-11-07	7.63	7.63	7.47	7.47	18800
1994-11-08	7.47	7.59	7.47	7.53	22800
1994-11-09	7.53	7.56	7.50	7.53	10400
1994-11-10	7.56	7.66	7.53	7.63	23600
1994-11-11	7.66	7.66	7.56	7.56	6000
1994-11-14	7.63	7.63	7.53	7.59	11200
1994-11-15	7.47	7.50	7.44	7.50	75200
1994-11-16	7.53	7.59	7.53	7.53	23200
1994-11-17	7.59	7.63	7.56	7.63	10800
1994-11-18	7.63	7.72	7.63	7.72	10800
1994-11-21	7.69	7.75	7.69	7.72	8400
1994-11-22	7.69	7.72	7.66	7.66	40800
1994-11-23	7.66	7.72	7.66	7.72	6800
1994-11-25	7.69	7.69	7.69	7.69	400
1994-11-28	7.72	7.72	7.69	7.72	6000
1994-11-29	7.75	7.75	7.69	7.72	14000
1994-11-30	7.69	7.75	7.63	7.75	14400
1994-12-01	7.69	7.75	7.69	7.69	2400
1994-12-02	7.63	7.69	7.63	7.66	5600
1994-12-05	7.66	7.69	7.59	7.59	8000
1994-12-06	7.66	7.66	7.56	7.59	8800
1994-12-07	7.59	7.59	7.47	7.47	14400
1994-12-08	7.47	7.50	7.38	7.38	22000
1994-12-09	7.41	7.44	7.34	7.44	12800
1994-12-12	7.47	7.47	7.41	7.47	6800
1994-12-13	7.44	7.47	7.38	7.41	26000
1994-12-14	7.41	7.41	7.34	7.41	7600
1994-12-15	7.34	7.53	7.34	7.53	34000
1994-12-16	7.59	7.69	7.56	7.63	41600
1994-12-19	7.56	7.63	7.56	7.56	13200
1994-12-20	7.53	7.53	7.50	7.53	24000
1994-12-21	7.53	7.63	7.53	7.59	15200
1994-12-22	7.59	7.75	7.59	7.75	22000
1994-12-23	7.78	7.84	7.78	7.84	24400
1994-12-27	7.84	7.94	7.84	7.91	15200
1994-12-28	7.88	7.88	7.84	7.88	6000
1994-12-29	7.84	7.88	7.84	7.84	8800
1994-12-30	7.84	8.00	7.84	8.00	38800
1995-01-03	7.97	7.97	7.94	7.94	4800
1995-01-04	7.94	7.97	7.91	7.91	18000
1995-01-05	7.94	7.94	7.88	7.91	6000
1995-01-06	7.94	7.97	7.91	7.94	20800
1995-01-09	7.94	7.94	7.88	7.88	12800
1995-01-10	7.91	7.94	7.84	7.91	47200
1995-01-11	7.94	7.94	7.91	7.94	10800
1995-01-12	7.91	7.91	7.84	7.84	7200
1995-01-13	7.81	7.91	7.81	7.91	10800
1995-01-16	7.88	7.91	7.88	7.91	4800
1995-01-17	7.88	7.91	7.81	7.88	28400
1995-01-18	7.84	7.91	7.78	7.91	37200
1995-01-19	7.88	7.91	7.84	7.84	15600
1995-01-20	7.81	7.84	7.81	7.81	4400
1995-01-23	7.78	7.84	7.78	7.84	6400
1995-01-24	7.84	7.88	7.72	7.72	35200
1995-01-25	7.72	7.72	7.59	7.59	10800
1995-01-26	7.59	7.72	7.59	7.72	38000
1995-01-27	7.69	7.88	7.69	7.84	21600
1995-01-30	7.88	7.91	7.84	7.88	9600
1995-01-31	7.72	7.75	7.72	7.72	6800
1995-02-01	7.69	7.69	7.63	7.63	6800
1995-02-02	7.56	7.56	7.53	7.53	17600
1995-02-03	7.56	7.59	7.56	7.56	15200
1995-02-06	7.56	7.59	7.50	7.53	62000
1995-02-07	7.56	7.56	7.47	7.50	18400
1995-02-08	7.53	7.63	7.53	7.63	31600
1995-02-09	7.59	7.69	7.59	7.63	31200
1995-02-10	7.59	7.66	7.56	7.56	25200
1995-02-13	7.59	7.59	7.53	7.59	12000
1995-02-14	7.59	7.72	7.56	7.72	13200
1995-02-15	7.69	7.84	7.69	7.84	16400
1995-02-16	7.91	8.00	7.88	7.97	26000
1995-02-17	8.00	8.06	8.00	8.00	24800
1995-02-21	8.03	8.06	8.00	8.03	19600
1995-02-22	8.03	8.06	8.00	8.00	4400
1995-02-23	8.03	8.03	8.00	8.03	4800
1995-02-24	8.06	8.09	8.03	8.03	39600
1995-02-27	7.97	7.97	7.94	7.97	8400
1995-02-28	7.94	8.00	7.94	8.00	7600
1995-03-01	7.97	8.00	7.94	7.94	10000
1995-03-02	7.97	8.00	7.94	7.94	28400
1995-03-03	7.97	8.00	7.94	7.97	12000
1995-03-06	8.03	8.03	7.94	7.94	94400
1995-03-07	7.94	7.94	7.88	7.94	14400
1995-03-08	7.94	7.94	7.88	7.91	10800
1995-03-09	7.91	7.97	7.91	7.94	33200
1995-03-10	7.97	7.97	7.91	7.97	8800
1995-03-13	7.94	7.97	7.91	7.91	4800
1995-03-14	7.97	8.00	7.88	7.88	16000
1995-03-15	7.88	7.94	7.88	7.91	11600
1995-03-16	7.88	7.88	7.72	7.81	26000
1995-03-17	7.75	7.75	7.69	7.69	19200
1995-03-20	7.69	7.69	7.63	7.66	18000
1995-03-21	7.66	7.66	7.56	7.56	9200
1995-03-22	7.50	7.53	7.50	7.50	18000
1995-03-23	7.50	7.50	7.47	7.47	12400
1995-03-24	7.50	7.50	7.47	7.47	45600
1995-03-27	7.47	7.50	7.47	7.50	11200
1995-03-28	7.50	7.50	7.41	7.47	42000
1995-03-29	7.50	7.50	7.44	7.44	17200
1995-03-30	7.44	7.44	7.41	7.44	9200
1995-03-31	7.44	7.47	7.41	7.47	21200
1995-04-03	7.47	7.47	7.44	7.47	15600
1995-04-04	7.47	7.56	7.47	7.56	17600
1995-04-05	7.56	7.63	7.50	7.59	33200
1995-04-06	7.56	7.72	7.56	7.72	24800
1995-04-07	7.72	7.81	7.72	7.78	11600
1995-04-10	7.78	7.84	7.78	7.81	14400
1995-04-11	7.81	7.81	7.78	7.78	15200
1995-04-12	7.84	7.88	7.81	7.81	28400
1995-04-13	7.84	7.88	7.84	7.88	7600
1995-04-17	7.88	7.88	7.81	7.88	17200
1995-04-18	7.84	7.88	7.78	7.78	14400
1995-04-19	7.78	7.88	7.78	7.86	11600
1995-04-20	7.91	8.00	7.88	8.00	20400
1995-04-21	7.94	8.03	7.94	8.03	15200
1995-04-24	8.03	8.06	8.03	8.03	8400
1995-04-25	7.91	7.91	7.84	7.88	32800
1995-04-26	7.88	7.91	7.84	7.91	11200
1995-04-27	7.91	7.97	7.91	7.94	12000
1995-04-28	7.94	7.97	7.94	7.97	5200
1995-05-01	7.97	8.00	7.91	8.00	25600
1995-05-02	8.00	8.16	8.00	8.16	42400
1995-05-03	8.13	8.13	8.03	8.03	17200
1995-05-04	8.03	8.03	8.03	8.03	1200
1995-05-05	8.00	8.03	7.94	7.94	12800
1995-05-08	7.94	7.97	7.91	7.94	8800
1995-05-09	8.00	8.03	8.00	8.00	16000
1995-05-10	8.03	8.06	7.97	7.97	20800
1995-05-11	7.97	8.03	7.97	8.00	12000
1995-05-12	8.03	8.03	7.97	7.97	11600
1995-05-15	8.00	8.00	7.97	8.00	4000
1995-05-16	8.00	8.06	7.97	8.06	19200
1995-05-17	8.06	8.09	8.03	8.06	16000
1995-05-18	8.09	8.13	8.06	8.09	10800
1995-05-19	8.13	8.16	8.09	8.16	18800
1995-05-22	8.16	8.16	8.03	8.03	18800
1995-05-23	8.00	8.00	7.84	7.84	39200
1995-05-24	7.84	7.97	7.84	7.97	15200
1995-05-25	7.97	8.00	7.91	7.97	16000
1995-05-26	8.00	8.00	7.94	7.94	10000
1995-05-30	7.97	8.00	7.97	8.00	6000
1995-05-31	7.97	8.03	7.97	8.00	18000
1995-06-01	8.03	8.09	8.00	8.09	8000
1995-06-02	8.06	8.13	8.06	8.06	16400
1995-06-05	8.13	8.13	8.09	8.09	14400
1995-06-06	8.13	8.13	8.09	8.09	10400
1995-06-07	8.06	8.13	8.06	8.06	20000
1995-06-08	8.09	8.13	8.06	8.09	11200
1995-06-09	8.09	8.16	8.09	8.09	14400
1995-06-12	8.16	8.16	8.16	8.16	4000
1995-06-13	8.13	8.16	8.06	8.06	13200
1995-06-14	8.06	8.06	8.03	8.03	5200
1995-06-15	8.03	8.06	8.00	8.06	9600
1995-06-16	8.09	8.09	8.00	8.03	10000
1995-06-19	8.03	8.03	7.97	7.97	13200
1995-06-20	8.00	8.00	7.91	7.91	15200
1995-06-21	7.88	7.88	7.84	7.88	9200
1995-06-22	7.88	7.94	7.84	7.91	11600
1995-06-23	7.94	8.00	7.94	7.97	8000
1995-06-26	7.94	8.00	7.94	8.00	6400
1995-06-27	7.97	7.97	7.94	7.97	2800
1995-06-28	7.94	7.94	7.94	7.94	1600
1995-06-29	7.91	7.91	7.88	7.88	5200
1995-06-30	7.91	7.97	7.88	7.88	9600
1995-07-03	7.88	7.88	7.81	7.84	4800
1995-07-05	7.84	7.88	7.84	7.84	3600
1995-07-06	7.88	7.88	7.81	7.84	10800
1995-07-07	7.91	7.94	7.91	7.94	6800
1995-07-10	7.94	7.97	7.91	7.97	11600
1995-07-11	7.94	7.94	7.81	7.81	21600
1995-07-12	7.78	7.88	7.78	7.84	12400
1995-07-13	7.84	7.88	7.84	7.84	11600
1995-07-14	7.91	7.91	7.88	7.88	5600
1995-07-17	7.88	7.97	7.88	7.97	4800
1995-07-18	7.91	7.91	7.81	7.84	16800
1995-07-19	7.88	7.88	7.81	7.81	6000
1995-07-20	7.84	7.84	7.75	7.75	24400
1995-07-21	7.72	7.72	7.69	7.69	6400
1995-07-24	7.69	7.69	7.56	7.63	19600
1995-07-25	7.63	7.63	7.59	7.63	30000
1995-07-26	7.63	7.63	7.56	7.59	28800
1995-07-27	7.56	7.59	7.53	7.53	20400
1995-07-28	7.47	7.50	7.41	7.47	42000
1995-07-31	7.53	7.59	7.53	7.56	64400
1995-08-01	7.56	7.56	7.44	7.44	23600
1995-08-02	7.50	7.50	7.47	7.47	25200
1995-08-03	7.50	7.50	7.47	7.50	12000
1995-08-04	7.50	7.50	7.47	7.50	24400
1995-08-07	7.63	7.63	7.56	7.56	42800
1995-08-08	7.56	7.59	7.53	7.56	26400
1995-08-09	7.56	7.63	7.53	7.63	27600
1995-08-10	7.63	7.66	7.59	7.63	12800
1995-08-11	7.63	7.63	7.53	7.53	19200
1995-08-14	7.56	7.63	7.53	7.53	11600
1995-08-15	7.53	7.59	7.50	7.53	23600
1995-08-16	7.56	7.63	7.50	7.50	30400
1995-08-17	7.50	7.53	7.44	7.47	47600
1995-08-18	7.50	7.50	7.47	7.50	11200
1995-08-21	7.53	7.59	7.44	7.56	24400
1995-08-22	7.56	7.59	7.53	7.56	13600
1995-08-23	7.50	7.56	7.50	7.53	8400
1995-08-24	7.50	7.59	7.50	7.59	10800
1995-08-25	7.56	7.59	7.53	7.59	9600
1995-08-28	7.56	7.56	7.53	7.56	6400
1995-08-29	7.63	7.75	7.63	7.75	15200
1995-08-30	7.69	7.72	7.66	7.69	11200
1995-08-31	7.72	7.75	7.69	7.75	6400
1995-09-01	7.72	7.78	7.72	7.75	11600
1995-09-05	7.69	7.75	7.66	7.69	26000
1995-09-06	7.69	7.81	7.69	7.81	16000
1995-09-07	7.78	7.78	7.69	7.72	22400
1995-09-08	7.69	7.75	7.69	7.75	8000
1995-09-11	7.72	7.84	7.72	7.81	28800
1995-09-12	7.84	7.88	7.84	7.84	9600
1995-09-13	7.81	7.94	7.81	7.94	17200
1995-09-14	7.88	7.97	7.88	7.94	16800
1995-09-15	7.94	7.97	7.88	7.88	20000
1995-09-18	7.84	7.88	7.81	7.81	26400
1995-09-19	7.81	7.81	7.78	7.81	8400
1995-09-20	7.78	7.81	7.69	7.75	83200
1995-09-21	7.69	7.78	7.69	7.78	10400
1995-09-22	7.78	7.81	7.69	7.78	34400
1995-09-25	7.81	7.84	7.75	7.81	21600
1995-09-26	7.84	7.97	7.81	7.97	28800
1995-09-27	7.97	8.03	7.97	8.03	18000
1995-09-28	8.00	8.16	8.00	8.16	30400
1995-09-29	8.16	8.22	8.16	8.22	17600
1995-10-02	8.19	8.22	8.19	8.22	36000
1995-10-03	8.19	8.22	8.19	8.22	18800
1995-10-04	8.22	8.25	8.13	8.13	70400
1995-10-05	8.13	8.19	8.09	8.19	12000
1995-10-06	8.22	8.31	8.19	8.31	25600
1995-10-09	8.38	8.38	8.25	8.25	30800
1995-10-10	8.31	8.31	8.25	8.28	16400
1995-10-11	8.28	8.34	8.25	8.28	18400
1995-10-12	8.25	8.28	8.19	8.25	40400
1995-10-13	8.28	8.34	8.28	8.34	25200
1995-10-16	8.31	8.38	8.28	8.28	25200
1995-10-17	8.28	8.28	8.22	8.22	34800
1995-10-18	8.19	8.25	8.19	8.19	85200
1995-10-19	8.19	8.34	8.19	8.34	18800
1995-10-20	8.38	8.50	8.38	8.44	29200
1995-10-23	8.53	8.63	8.53	8.63	30800
1995-10-24	8.56	8.63	8.56	8.63	30400
1995-10-25	8.59	8.59	8.53	8.53	23200
1995-10-26	8.56	8.59	8.53	8.56	6400
1995-10-27	8.53	8.59	8.50	8.53	12400
1995-10-30	8.38	8.41	8.38	8.41	7600
1995-10-31	8.44	8.50	8.31	8.31	26400
1995-11-01	8.34	8.34	8.19	8.25	22400
1995-11-02	8.25	8.25	8.19	8.19	8400
1995-11-03	8.25	8.31	8.25	8.31	16000
1995-11-06	8.25	8.31	8.19	8.22	13600
1995-11-07	8.19	8.22	8.16	8.22	12000
1995-11-08	8.22	8.22	8.22	8.22	8800
1995-11-09	8.22	8.22	8.22	8.22	4800
1995-11-10	8.25	8.25	8.25	8.25	11600
1995-11-13	8.22	8.28	8.22	8.28	6800
1995-11-14	8.28	8.31	8.25	8.31	11200
1995-11-15	8.31	8.47	8.31	8.47	20000
1995-11-16	8.47	8.50	8.41	8.44	45200
1995-11-17	8.44	8.44	8.38	8.38	6000
1995-11-20	8.38	8.38	8.31	8.38	13200
1995-11-21	8.44	8.44	8.38	8.41	18000
1995-11-22	8.41	8.47	8.41	8.41	16400
1995-11-24	8.41	8.47	8.41	8.47	11200
1995-11-27	8.47	8.47	8.38	8.38	18800
1995-11-28	8.38	8.41	8.34	8.34	16000
1995-11-29	8.31	8.34	8.25	8.28	40400
1995-11-30	8.28	8.31	8.28	8.31	20800
1995-12-01	8.31	8.34	8.28	8.34	16800
1995-12-04	8.31	8.44	8.31	8.38	21600
1995-12-05	8.41	8.47	8.41	8.47	19200
1995-12-06	8.50	8.53	8.47	8.50	13200
1995-12-07	8.53	8.59	8.44	8.47	20800
1995-12-08	8.44	8.47	8.41	8.47	20000
1995-12-11	8.44	8.50	8.41	8.50	12400
1995-12-12	8.50	8.50	8.41	8.41	11600
1995-12-13	8.47	8.56	8.44	8.50	23200
1995-12-14	8.53	8.63	8.53	8.59	62400
1995-12-15	8.63	8.63	8.53	8.53	15600
1995-12-18	8.53	8.66	8.53	8.59	12800
1995-12-19	8.66	8.72	8.63	8.72	8000
1995-12-20	8.69	8.75	8.69	8.72	8800
1995-12-21	8.75	8.81	8.72	8.72	19600
1995-12-22	8.75	8.81	8.75	8.81	10400
1995-12-26	8.78	8.78	8.66	8.69	33600
1995-12-27	8.72	8.75	8.59	8.63	31200
1995-12-28	8.66	8.66	8.53	8.53	13600
1995-12-29	8.50	8.50	8.16	8.19	53200
1996-01-02	8.16	8.25	8.13	8.22	44400
1996-01-03	8.19	8.31	8.19	8.31	25200
1996-01-04	8.31	8.34	8.28	8.34	25200
1996-01-05	8.34	8.41	8.34	8.41	12400
1996-01-08	8.38	8.44	8.38	8.44	12400
1996-01-09	8.47	8.50	8.41	8.47	19200
1996-01-10	8.44	8.50	8.44	8.44	8000
1996-01-11	8.47	8.47	8.41	8.44	11200
1996-01-12	8.44	8.53	8.41	8.53	28000
1996-01-15	8.56	8.63	8.47	8.53	20000
1996-01-16	8.53	8.66	8.53	8.59	20000
1996-01-17	8.63	8.78	8.63	8.78	12000
1996-01-18	8.78	8.88	8.75	8.78	32000
1996-01-19	8.84	8.88	8.75	8.78	18400
1996-01-22	8.81	8.84	8.78	8.84	14400
1996-01-23	8.81	8.84	8.78	8.81	18400
1996-01-24	8.84	8.84	8.69	8.69	23600
1996-01-25	8.72	8.75	8.69	8.72	6000
1996-01-26	8.75	8.75	8.72	8.75	11600
1996-01-29	8.72	8.88	8.72	8.88	10000
1996-01-30	8.84	8.97	8.84	8.97	14000
1996-01-31	8.94	9.09	8.88	9.03	36400
1996-02-01	8.81	8.84	8.75	8.78	30400
1996-02-02	8.75	8.78	8.75	8.78	11200
1996-02-05	8.78	8.84	8.78	8.81	14800
1996-02-06	8.84	8.88	8.84	8.88	14800
1996-02-07	8.88	8.88	8.81	8.84	12000
1996-02-08	8.88	8.88	8.75	8.75	23200
1996-02-09	8.75	8.78	8.75	8.75	4400
1996-02-12	8.69	8.75	8.69	8.75	8400
1996-02-13	8.78	8.88	8.78	8.84	20000
1996-02-14	8.88	8.97	8.88	8.97	12000
1996-02-15	9.00	9.03	9.00	9.00	17200
1996-02-16	9.00	9.13	9.00	9.13	36400
1996-02-20	9.19	9.22	9.16	9.19	24800
1996-02-21	9.22	9.31	9.22	9.28	17600
1996-02-22	9.28	9.31	9.25	9.25	35600
1996-02-23	9.22	9.22	9.16	9.19	14000
1996-02-26	9.22	9.22	9.19	9.22	7200
1996-02-27	9.22	9.22	8.97	8.97	22000
1996-02-28	9.00	9.00	8.91	8.91	4000
1996-02-29	8.94	8.94	8.72	8.72	22800
1996-03-01	8.72	8.78	8.72	8.75	11600
1996-03-04	8.75	8.78	8.69	8.75	19600
1996-03-05	8.72	8.78	8.66	8.78	16800
1996-03-06	8.81	8.81	8.69	8.69	8800
1996-03-07	8.72	8.72	8.69	8.69	4400
1996-03-08	8.72	8.72	8.59	8.63	25200
1996-03-11	8.59	8.59	8.50	8.53	18400
1996-03-12	8.56	8.59	8.53	8.59	8800
1996-03-13	8.59	8.66	8.59	8.63	13200
1996-03-14	8.59	8.62	8.56	8.56	46800
1996-03-15	8.53	8.53	8.50	8.50	8400
1996-03-18	8.47	8.47	8.41	8.44	16800
1996-03-19	8.44	8.44	8.38	8.41	19200
1996-03-20	8.44	8.47	8.38	8.38	13600
1996-03-21	8.34	8.44	8.34	8.44	18800
1996-03-22	8.41	8.47	8.41	8.47	6000
1996-03-25	8.53	8.53	8.47	8.47	7200
1996-03-26	8.53	8.56	8.50	8.56	10400
1996-03-27	8.59	8.63	8.53	8.59	18800
1996-03-28	8.63	8.66	8.59	8.66	6400
1996-03-29	8.66	8.75	8.66	8.75	26400
1996-04-01	8.78	8.88	8.72	8.72	25200
1996-04-02	8.69	8.72	8.69	8.69	3200
1996-04-03	8.69	8.75	8.69	8.75	10400
1996-04-04	8.72	8.75	8.66	8.72	15200
1996-04-08	8.66	8.69	8.59	8.59	17600
1996-04-09	8.63	8.75	8.63	8.75	8400
1996-04-10	8.75	8.75	8.63	8.63	8000
1996-04-11	8.63	8.75	8.63	8.75	13200
1996-04-12	8.75	8.75	8.66	8.66	7200
1996-04-15	8.66	8.66	8.63	8.63	2000
1996-04-16	8.59	8.66	8.59	8.59	10000
1996-04-17	8.56	8.59	8.53	8.53	7200
1996-04-18	8.50	8.50	8.47	8.50	3600
1996-04-19	8.56	8.56	8.53	8.56	3200
1996-04-22	8.59	8.66	8.53	8.66	12800
1996-04-23	8.63	8.69	8.63	8.69	5600
1996-04-24	8.69	8.69	8.66	8.69	6400
1996-04-25	8.72	8.72	8.66	8.66	4000
1996-04-26	8.69	8.81	8.69	8.78	18400
1996-04-29	8.66	8.66	8.56	8.66	10800
1996-04-30	8.66	8.72	8.63	8.72	11200
1996-05-01	8.69	8.75	8.69	8.72	3200
1996-05-02	8.69	8.75	8.69	8.75	3200
1996-05-03	8.72	8.75	8.69	8.72	7200
1996-05-06	8.78	8.78	8.75	8.75	7200
1996-05-07	8.78	8.78	8.72	8.75	4800
1996-05-08	8.72	8.72	8.66	8.69	5600
1996-05-09	8.69	8.72	8.66	8.72	8000
1996-05-10	8.72	8.75	8.69	8.72	4400
1996-05-13	8.72	8.72	8.66	8.69	5200
1996-05-14	8.69	8.72	8.66	8.72	12000
1996-05-15	8.66	8.69	8.63	8.63	13600
1996-05-16	8.66	8.69	8.66	8.66	12400
1996-05-17	8.63	8.63	8.50	8.56	20400
1996-05-20	8.59	8.69	8.56	8.69	16000
1996-05-21	8.72	8.75	8.72	8.75	8000
1996-05-22	8.81	8.84	8.81	8.84	4000
1996-05-23	8.84	8.84	8.81	8.84	9200
1996-05-24	8.84	8.91	8.81	8.84	48400
1996-05-28	8.81	8.83	8.56	8.56	44400
1996-05-29	8.56	8.63	8.56	8.59	11600
1996-05-30	8.56	8.59	8.56	8.56	26400
1996-05-31	8.56	8.63	8.56	8.63	4800
1996-06-03	8.66	8.66	8.56	8.56	18800
1996-06-04	8.63	8.63	8.59	8.59	4800
1996-06-05	8.56	8.56	8.53	8.53	6400
1996-06-06	8.53	8.63	8.53	8.59	35600
1996-06-07	8.63	8.69	8.63	8.69	4400
1996-06-10	8.66	8.66	8.53	8.53	14800
1996-06-11	8.56	8.56	8.38	8.44	33200
1996-06-12	8.44	8.47	8.44	8.47	4400
1996-06-13	8.44	8.47	8.44	8.44	8000
1996-06-14	8.50	8.53	8.47	8.50	8400
1996-06-17	8.50	8.56	8.50	8.56	10400
1996-06-18	8.56	8.56	8.53	8.53	2400
1996-06-19	8.56	8.59	8.56	8.59	5200
1996-06-20	8.56	8.66	8.56	8.63	32400
1996-06-21	8.69	8.75	8.66	8.69	14000
1996-06-24	8.72	8.75	8.72	8.75	14800
1996-06-25	8.72	8.75	8.66	8.69	13600
1996-06-26	8.69	8.69	8.66	8.69	8800
1996-06-27	8.66	8.69	8.66	8.69	14000
1996-06-28	8.69	8.75	8.69	8.75	26800
1996-07-01	8.72	8.75	8.72	8.75	3600
1996-07-02	8.75	8.75	8.72	8.75	4400
1996-07-03	8.72	8.75	8.69	8.69	7200
1996-07-05	8.72	8.75	8.72	8.75	7600
1996-07-08	8.78	8.78	8.72	8.75	9600
1996-07-09	8.78	8.78	8.75	8.78	2000
1996-07-10	8.75	8.75	8.69	8.69	6400
1996-07-11	8.72	8.75	8.69	8.69	9600
1996-07-12	8.72	8.72	8.66	8.66	10400
1996-07-15	8.66	8.66	8.63	8.63	2400
1996-07-16	8.63	8.63	8.50	8.50	14000
1996-07-17	8.44	8.44	8.38	8.38	8000
1996-07-18	8.41	8.41	8.28	8.28	28400
1996-07-19	8.31	8.31	8.28	8.31	10400
1996-07-22	8.25	8.31	8.25	8.25	23600
1996-07-23	8.28	8.28	8.25	8.25	12400
1996-07-24	8.22	8.22	8.16	8.22	29200
1996-07-25	8.22	8.22	8.13	8.13	12400
1996-07-26	8.16	8.22	8.16	8.22	14800
1996-07-29	8.25	8.25	8.22	8.22	22000
1996-07-30	8.13	8.19	8.13	8.16	100800
1996-07-31	8.19	8.22	8.13	8.19	16400
1996-08-01	8.22	8.25	8.22	8.25	8800
1996-08-02	8.28	8.38	8.28	8.38	10400
1996-08-05	8.44	8.44	8.38	8.38	5200
1996-08-06	8.41	8.41	8.38	8.38	7600
1996-08-07	8.44	8.59	8.44	8.59	32800
1996-08-08	8.63	8.75	8.63	8.75	18400
1996-08-09	8.78	8.91	8.78	8.91	27200
1996-08-12	8.91	8.91	8.88	8.91	18400
1996-08-13	8.91	9.00	8.91	9.00	9600
1996-08-14	9.03	9.09	9.00	9.03	15600
1996-08-15	9.03	9.03	9.00	9.00	10000
1996-08-16	9.06	9.09	9.06	9.09	9600
1996-08-19	9.19	9.25	9.16	9.22	24000
1996-08-20	9.25	9.28	9.22	9.25	43200
1996-08-21	9.25	9.28	9.22	9.25	20000
1996-08-22	9.25	9.25	9.19	9.25	10400
1996-08-23	9.25	9.31	9.25	9.31	13200
1996-08-26	9.28	9.38	9.28	9.28	33200
1996-08-27	9.31	9.31	9.25	9.28	12800
1996-08-28	9.31	9.31	9.06	9.09	44000
1996-08-29	9.09	9.09	9.06	9.06	9200
1996-08-30	9.09	9.09	8.94	8.94	31200
1996-09-03	8.97	9.00	8.91	8.97	21600
1996-09-04	8.94	8.97	8.91	8.97	9600
1996-09-05	8.97	8.97	8.91	8.94	4400
1996-09-06	8.94	9.03	8.94	9.00	26800
1996-09-09	9.06	9.13	9.06	9.13	14400
1996-09-10	9.09	9.16	9.09	9.13	12400
1996-09-11	9.16	9.19	9.13	9.13	12800
1996-09-12	9.16	9.22	9.13	9.22	18000
1996-09-13	9.25	9.28	9.25	9.25	8800
1996-09-16	9.31	9.34	9.25	9.28	20800
1996-09-17	9.31	9.31	9.25	9.25	16000
1996-09-18	9.19	9.28	9.19	9.28	19200
1996-09-19	9.25	9.25	9.22	9.22	6800
1996-09-20	9.22	9.25	9.19	9.22	18400
1996-09-23	9.19	9.22	9.19	9.22	16400
1996-09-24	9.22	9.44	9.22	9.44	29200
1996-09-25	9.44	9.47	9.44	9.47	8800
1996-09-26	9.44	9.53	9.44	9.53	23200
1996-09-27	9.50	9.53	9.50	9.50	3600
1996-09-30	9.50	9.56	9.50	9.53	20400
1996-10-01	9.53	9.53	9.50	9.53	13200
1996-10-02	9.56	9.59	9.53	9.59	8000
1996-10-03	9.56	9.63	9.56	9.63	7200
1996-10-04	9.63	9.63	9.59	9.59	30800
1996-10-07	9.59	9.66	9.50	9.53	32800
1996-10-08	9.53	9.53	9.50	9.50	10000
1996-10-09	9.47	9.50	9.47	9.50	19600
1996-10-10	9.44	9.47	9.44	9.44	6000
1996-10-11	9.44	9.47	9.38	9.41	8400
1996-10-14	9.41	9.41	9.34	9.34	2800
1996-10-15	9.34	9.34	9.31	9.34	9600
1996-10-16	9.31	9.47	9.28	9.38	26000
1996-10-17	9.34	9.44	9.28	9.44	30000
1996-10-18	9.41	9.41	9.25	9.28	33200
1996-10-21	9.25	9.38	9.25	9.34	10800
1996-10-22	9.38	9.38	9.31	9.31	6400
1996-10-23	9.28	9.28	9.28	9.28	4400
1996-10-24	9.28	9.31	9.28	9.31	11600
1996-10-25	9.28	9.34	9.28	9.34	7200
1996-10-28	9.41	9.41	9.38	9.38	8400
1996-10-29	9.38	9.47	9.38	9.47	6800
1996-10-30	9.31	9.38	9.31	9.38	14000
1996-10-31	9.34	9.34	9.31	9.34	8800
1996-11-01	9.31	9.41	9.31	9.31	16000
1996-11-04	9.38	9.41	9.34	9.38	12000
1996-11-05	9.38	9.38	9.09	9.09	33200
1996-11-06	9.03	9.03	8.97	9.03	20800
1996-11-07	9.00	9.06	8.97	9.06	14400
1996-11-08	9.06	9.13	9.00	9.00	22800
1996-11-11	9.06	9.06	9.03	9.06	9200
1996-11-12	9.03	9.09	9.03	9.09	8000
1996-11-13	9.09	9.16	9.06	9.09	19200
1996-11-14	9.13	9.16	9.13	9.16	38400
1996-11-15	9.19	9.34	9.16	9.34	17600
1996-11-18	9.41	9.56	9.41	9.53	22000
1996-11-19	9.53	9.69	9.53	9.59	98800
1996-11-20	9.53	9.63	9.53	9.63	45200
1996-11-21	9.59	9.69	9.59	9.69	41200
1996-11-22	9.69	9.72	9.63	9.66	5600
1996-11-25	9.66	9.81	9.66	9.78	14000
1996-11-26	9.81	9.88	9.72	9.72	22800
1996-11-27	9.75	9.81	9.69	9.72	12800
1996-11-29	9.75	9.81	9.75	9.78	4000
1996-12-02	9.78	9.81	9.78	9.78	8800
1996-12-03	9.84	10.00	9.84	10.00	23200
1996-12-04	10.00	10.09	10.00	10.09	16800
1996-12-05	10.13	10.13	9.97	10.00	22400
1996-12-06	10.00	10.00	9.88	9.91	10800
1996-12-09	9.88	9.94	9.84	9.84	14800
1996-12-10	9.78	9.78	9.75	9.75	12800
1996-12-11	9.75	9.81	9.75	9.78	27600
1996-12-12	9.75	9.81	9.75	9.75	10400
1996-12-13	9.75	9.78	9.72	9.72	2800
1996-12-16	9.72	9.88	9.72	9.78	19600
1996-12-17	9.72	9.94	9.72	9.84	24000
1996-12-18	9.78	9.94	9.78	9.94	14800
1996-12-19	9.88	10.03	9.88	10.03	20000
1996-12-20	10.09	10.94	10.09	10.94	75200
1996-12-23	10.75	10.78	10.63	10.69	37600
1996-12-24	10.66	10.66	10.53	10.53	8800
1996-12-26	10.53	10.66	10.53	10.66	6400
1996-12-27	10.59	10.72	10.59	10.72	5600
1996-12-30	10.69	10.69	10.56	10.63	15200
1996-12-31	10.56	10.59	10.50	10.50	15200
1997-01-02	10.44	10.50	10.31	10.38	21600
1997-01-03	10.38	10.47	10.38	10.38	14000
1997-01-06	10.31	10.34	10.19	10.19	8800
1997-01-07	10.22	10.34	10.22	10.22	5600
1997-01-08	10.16	10.16	10.00	10.00	25600
1997-01-09	9.97	10.16	9.94	10.16	24400
1997-01-10	10.13	10.31	10.13	10.31	18000
1997-01-13	10.31	10.38	10.31	10.38	5600
1997-01-14	10.31	10.34	10.25	10.25	5200
1997-01-15	10.31	10.31	10.22	10.22	7200
1997-01-16	10.22	10.22	10.09	10.09	8000
1997-01-17	10.03	10.09	10.03	10.09	8400
1997-01-20	10.03	10.31	9.75	10.31	62400
1997-01-21	10.25	10.41	10.25	10.34	22400
1997-01-22	10.31	10.81	10.31	10.81	36400
1997-01-23	10.88	10.88	10.75	10.75	46400
1997-01-24	10.69	10.69	10.53	10.56	21600
1997-01-27	10.50	10.50	10.41	10.41	16000
1997-01-28	10.44	10.56	10.44	10.56	21600
1997-01-29	10.63	10.66	10.53	10.53	24400
1997-01-30	10.44	10.50	10.44	10.47	8000
1997-01-31	10.53	10.56	10.47	10.56	8800
1997-02-03	10.63	10.69	10.53	10.56	29200
1997-02-04	10.59	10.63	10.56	10.63	14800
1997-02-05	10.63	10.66	10.56	10.56	10400
1997-02-06	10.56	10.72	10.56	10.66	15600
1997-02-07	10.66	10.69	10.66	10.66	5600
1997-02-10	10.50	10.53	10.50	10.50	18000
1997-02-11	10.47	10.56	10.41	10.41	18000
1997-02-12	10.47	10.50	10.44	10.50	5200
1997-02-13	10.50	10.56	10.47	10.47	10000
1997-02-14	10.53	10.66	10.53	10.53	17200
1997-02-18	10.47	10.66	10.44	10.63	22400
1997-02-19	10.69	10.75	10.69	10.69	11600
1997-02-20	10.75	10.75	10.66	10.66	20000
1997-02-21	10.66	10.72	10.63	10.69	26800
1997-02-24	10.75	10.75	10.59	10.59	30400
1997-02-25	10.53	10.53	10.44	10.44	6400
1997-02-26	10.47	10.47	10.41	10.41	5600
1997-02-27	10.41	10.50	10.38	10.50	37600
1997-02-28	10.50	10.53	10.50	10.50	10000
1997-03-03	10.59	10.69	10.59	10.69	15600
1997-03-04	10.72	10.75	10.69	10.72	11200
1997-03-05	10.69	10.69	10.56	10.56	13200
1997-03-06	10.50	10.50	10.44	10.44	9200
1997-03-07	10.47	10.66	10.41	10.59	43600
1997-03-10	10.66	10.91	10.66	10.91	22000
1997-03-11	11.00	11.16	10.97	11.16	16000
1997-03-12	11.13	11.25	11.13	11.25	20400
1997-03-13	11.28	11.31	11.16	11.31	14800
1997-03-14	11.25	11.25	11.00	11.00	24400
1997-03-17	11.00	11.00	10.66	10.72	22000
1997-03-18	10.69	10.69	10.44	10.44	18000
1997-03-19	10.41	10.50	10.41	10.41	11600
1997-03-20	10.38	10.50	10.31	10.47	26800
1997-03-21	10.50	10.50	10.44	10.50	17200
1997-03-24	10.53	10.53	10.41	10.47	12800
1997-03-25	10.47	10.47	10.34	10.34	16000
1997-03-26	10.38	10.38	10.22	10.22	7600
1997-03-27	10.22	10.25	10.09	10.09	22000
1997-03-31	10.16	10.19	9.75	9.75	39600
1997-04-01	9.84	9.84	9.72	9.72	43600
1997-04-02	9.75	9.75	9.34	9.56	32800
1997-04-03	9.59	9.59	9.59	9.59	5600
1997-04-04	9.63	9.63	9.56	9.59	1600
1997-04-07	9.63	9.72	9.63	9.66	35200
1997-04-08	9.66	9.81	9.66	9.78	28800
1997-04-09	9.81	9.88	9.59	9.66	77600
1997-04-10	9.72	9.72	9.66	9.66	8800
1997-04-11	9.69	9.72	9.66	9.66	18400
1997-04-14	9.63	9.63	9.53	9.63	6400
1997-04-15	9.66	9.66	9.56	9.56	15600
1997-04-16	9.53	9.53	9.31	9.41	31600
1997-04-17	9.44	9.53	9.44	9.50	10800
1997-04-18	9.50	9.69	9.50	9.69	17600
1997-04-21	9.75	9.75	9.72	9.75	26400
1997-04-22	9.78	10.09	9.78	10.09	22000
1997-04-23	10.06	10.31	10.06	10.25	16000
1997-04-24	10.31	10.44	10.31	10.44	18400
1997-04-25	10.41	10.69	10.41	10.66	14800
1997-04-28	10.91	11.03	10.75	11.00	42400
1997-04-29	10.78	10.78	10.69	10.72	12800
1997-04-30	10.66	10.88	10.66	10.81	26000
1997-05-01	10.88	10.94	10.78	10.88	36000
1997-05-02	10.84	11.13	10.84	11.13	48800
1997-05-05	11.19	11.53	11.19	11.47	17600
1997-05-06	11.44	11.44	11.13	11.13	28000
1997-05-07	11.00	11.00	10.75	10.78	33200
1997-05-08	10.75	10.84	10.75	10.78	23600
1997-05-09	10.84	10.91	10.84	10.91	14800
1997-05-12	10.91	10.94	10.88	10.91	13200
1997-05-13	10.91	11.03	10.88	11.00	14400
1997-05-14	11.03	11.13	11.03	11.09	21600
1997-05-15	11.06	11.13	11.03	11.09	34800
1997-05-16	11.13	11.19	11.09	11.13	16000
1997-05-19	11.16	11.31	11.16	11.22	11600
1997-05-20	11.16	11.22	11.16	11.19	6800
1997-05-21	11.22	11.28	11.22	11.28	6400
1997-05-22	11.22	11.25	11.13	11.13	9200
1997-05-23	11.19	11.28	11.19	11.22	14000
1997-05-27	11.22	11.25	11.22	11.22	7200
1997-05-28	11.22	11.47	11.22	11.34	27600
1997-05-29	11.28	11.31	11.25	11.31	5600
1997-05-30	11.31	11.41	11.31	11.41	18800
1997-06-02	11.44	11.53	11.44	11.50	23600
1997-06-03	11.47	11.53	11.44	11.53	6400
1997-06-04	11.50	11.53	11.47	11.47	10400
1997-06-05	11.47	11.66	11.47	11.66	9200
1997-06-06	11.69	11.81	11.69	11.78	8800
1997-06-09	11.78	11.94	11.78	11.81	21200
1997-06-10	11.75	11.88	11.75	11.75	20400
1997-06-11	11.81	11.84	11.66	11.66	19200
1997-06-12	11.69	11.78	11.69	11.72	23600
1997-06-13	11.72	11.75	11.72	11.75	12000
1997-06-16	11.75	11.78	11.75	11.75	230400
1997-06-17	11.69	11.72	11.69	11.69	10400
1997-06-18	11.69	11.75	11.66	11.69	10000
1997-06-19	11.69	11.78	11.69	11.78	22000
1997-06-20	11.56	11.59	11.56	11.56	48000
1997-06-23	11.56	11.63	11.56	11.56	6000
1997-06-24	11.63	11.63	11.38	11.38	6800
1997-06-25	11.34	11.34	11.28	11.34	8800
1997-06-27	11.38	11.38	11.16	11.16	11600
1997-06-30	11.13	11.13	11.00	11.06	18000
1997-07-01	11.06	11.06	10.88	10.91	17600
1997-07-02	10.91	10.94	10.91	10.94	3200
1997-07-03	10.95	11.03	10.95	11.02	6000
1997-07-07	11.03	11.06	10.97	11.05	8400
1997-07-08	11.02	11.02	11.00	11.00	2800
1997-07-09	10.94	10.94	10.83	10.83	5200
1997-07-10	10.84	10.84	10.75	10.78	33600
1997-07-11	10.81	10.81	10.63	10.72	24000
1997-07-14	10.78	10.91	10.78	10.84	25600
1997-07-15	10.75	10.95	10.72	10.95	14800
1997-07-16	11.00	11.00	10.98	11.00	19200
1997-07-17	11.25	11.31	11.00	11.06	31600
1997-07-18	11.13	11.14	10.84	10.97	20800
1997-07-21	10.97	11.00	10.75	10.92	16000
1997-07-22	10.92	10.97	10.66	10.66	13200
1997-07-23	10.69	10.91	10.58	10.89	18400
1997-07-24	10.84	10.84	10.66	10.70	40400
1997-07-25	10.67	10.75	10.59	10.61	40000
1997-07-28	10.63	10.66	10.52	10.63	16400
1997-07-29	10.63	10.73	10.63	10.73	4800
1997-07-30	10.61	10.66	10.56	10.61	34000
1997-07-31	10.58	10.75	10.58	10.75	14000
1997-08-01	10.88	11.03	10.88	11.03	18000
1997-08-04	11.03	11.19	11.03	11.19	12800
1997-08-05	11.14	11.28	11.08	11.28	5600
1997-08-06	11.28	11.59	11.28	11.59	13600
1997-08-07	11.56	11.63	11.47	11.50	11200
1997-08-08	11.48	11.58	11.48	11.58	16800
1997-08-11	11.55	11.55	11.42	11.45	5200
1997-08-12	11.41	11.47	11.41	11.44	8000
1997-08-13	11.42	11.52	11.42	11.52	4000
1997-08-14	11.55	11.69	11.53	11.69	20400
1997-08-15	11.63	11.88	11.63	11.81	34800
1997-08-18	11.84	12.03	11.84	11.97	52400
1997-08-19	12.03	12.19	12.00	12.16	14800
1997-08-20	12.22	12.27	12.19	12.19	37600
1997-08-21	12.09	12.09	12.02	12.02	15200
1997-08-22	11.95	11.95	11.75	11.88	38800
1997-08-25	11.81	12.00	11.81	12.00	4000
1997-08-26	11.94	12.06	11.92	12.06	81600
1997-08-27	12.00	12.06	11.98	12.06	31600
1997-08-28	12.06	12.06	11.84	11.84	32800
1997-08-29	11.91	11.91	11.59	11.59	13600
1997-09-02	11.53	11.56	11.53	11.56	4800
1997-09-03	11.55	11.56	11.50	11.55	6000
1997-09-04	11.52	11.53	11.30	11.34	42000
1997-09-05	11.31	11.47	11.28	11.42	34800
1997-09-08	11.42	11.50	11.38	11.47	16400
1997-09-09	11.50	11.58	11.50	11.58	8400
1997-09-10	11.61	11.75	11.61	11.72	13600
1997-09-11	11.67	11.70	11.63	11.70	14800
1997-09-12	11.78	11.97	11.78	11.94	14800
1997-09-15	11.94	12.00	11.94	12.00	10400
1997-09-16	12.00	12.48	12.00	12.47	106800
1997-09-17	12.50	12.56	12.48	12.52	13600
1997-09-18	12.48	12.58	12.38	12.38	26000
1997-09-19	12.28	12.30	12.25	12.27	25600
1997-09-22	12.38	12.55	12.36	12.38	31600
1997-09-23	12.39	12.50	12.38	12.47	35200
1997-09-24	12.47	12.47	12.41	12.42	5200
1997-09-25	12.45	12.61	12.36	12.61	26000
1997-09-26	12.50	12.56	12.44	12.56	20400
1997-09-29	12.50	12.56	12.50	12.53	10800
1997-09-30	12.50	12.50	12.36	12.36	9200
1997-10-01	12.36	12.41	12.34	12.38	9600
1997-10-02	12.34	12.34	12.27	12.27	5200
1997-10-03	12.38	12.69	12.38	12.61	21200
1997-10-06	12.63	12.75	12.61	12.69	23200
1997-10-07	12.66	12.66	12.50	12.50	16400
1997-10-08	12.38	12.38	12.27	12.36	24800
1997-10-09	12.39	12.39	12.25	12.28	15200
1997-10-10	12.33	12.38	12.33	12.38	6000
1997-10-13	12.38	12.42	12.38	12.42	1600
1997-10-14	12.41	12.44	12.31	12.31	15600
1997-10-15	12.16	12.31	12.16	12.31	26800
1997-10-16	12.27	12.27	12.11	12.11	6800
1997-10-17	12.05	12.06	11.73	11.80	26800
1997-10-20	11.78	11.94	11.78	11.92	16800
1997-10-21	11.95	12.06	11.95	12.06	2800
1997-10-22	12.13	12.19	12.11	12.13	15200
1997-10-23	12.16	12.25	12.14	12.22	16000
1997-10-24	12.22	12.50	12.22	12.50	11600
1997-10-27	12.55	12.70	12.50	12.70	36800
1997-10-28	12.64	12.64	12.42	12.59	38400
1997-10-29	12.42	12.63	12.42	12.63	21600
1997-10-30	12.58	12.66	12.52	12.52	9600
1997-10-31	12.50	12.52	12.25	12.39	21600
1997-11-03	12.34	12.34	12.27	12.27	3200
1997-11-04	12.30	12.30	12.19	12.19	5200
1997-11-05	12.19	12.20	12.13	12.13	6400
1997-11-06	12.16	12.16	12.08	12.08	3200
1997-11-07	12.02	12.02	11.94	12.00	12800
1997-11-10	12.00	12.06	11.83	11.88	20800
1997-11-11	11.89	11.94	11.88	11.88	4800
1997-11-12	11.88	11.89	11.77	11.80	17600
1997-11-13	11.77	11.78	11.72	11.77	23200
1997-11-14	11.80	11.89	11.73	11.89	16000
1997-11-17	11.91	12.14	11.91	12.14	10400
1997-11-18	12.31	12.56	12.31	12.55	33200
1997-11-19	12.61	12.83	12.58	12.78	26400
1997-11-20	12.94	13.13	12.94	13.13	15600
1997-11-21	13.19	13.19	12.81	12.86	30800
1997-11-24	12.86	13.31	12.86	13.31	25600
1997-11-25	13.38	13.52	13.31	13.31	17200
1997-11-26	13.28	13.31	13.13	13.28	15600
1997-11-28	13.30	13.38	13.30	13.38	5600
1997-12-01	13.44	13.63	13.44	13.63	34000
1997-12-02	13.66	14.13	13.66	14.11	40800
1997-12-03	14.17	14.58	14.17	14.50	53200
1997-12-04	14.48	14.63	14.48	14.50	27600
1997-12-05	14.44	14.44	14.23	14.25	45200
1997-12-08	14.20	14.23	14.06	14.06	8800
1997-12-09	14.03	14.03	13.64	13.64	22400
1997-12-10	13.59	13.59	13.34	13.34	32000
1997-12-11	13.41	13.41	13.38	13.38	3600
1997-12-12	13.41	13.42	13.27	13.38	20400
1997-12-15	13.38	13.41	13.34	13.41	10000
1997-12-16	13.38	13.38	13.31	13.34	6800
1997-12-17	13.34	13.42	13.19	13.42	42400
1997-12-18	13.41	13.64	13.41	13.64	38400
1997-12-19	13.58	14.14	13.58	14.13	43600
1997-12-22	14.19	14.25	14.00	14.00	21600
1997-12-23	14.00	14.23	14.00	14.23	8800
1997-12-24	14.27	14.41	14.27	14.41	13200
1997-12-26	14.44	14.44	14.38	14.38	2800
1997-12-29	14.39	14.42	14.33	14.42	10000
1997-12-30	14.47	14.69	14.47	14.69	32400
1997-12-31	14.72	14.80	14.72	14.77	14800
1998-01-02	14.75	14.89	14.72	14.75	28000
1998-01-05	14.75	14.75	14.34	14.34	40400
1998-01-06	14.30	14.33	14.14	14.25	23200
1998-01-07	14.19	14.25	14.11	14.22	73200
1998-01-08	14.20	14.31	14.20	14.28	47600
1998-01-09	14.27	14.53	14.25	14.50	23600
1998-01-12	14.47	14.61	14.41	14.56	19600
1998-01-13	14.56	14.56	14.25	14.28	29600
1998-01-14	14.19	14.22	14.16	14.16	17600
1998-01-15	14.09	14.09	13.94	14.03	26800
1998-01-16	13.97	14.00	13.97	13.98	20800
1998-01-20	13.92	14.16	13.92	14.03	64400
1998-01-21	14.00	14.03	13.92	13.92	12400
1998-01-22	13.89	14.00	13.89	13.97	14000
1998-01-23	13.97	14.08	13.89	13.92	20400
1998-01-26	13.78	14.06	13.78	14.03	11600
1998-01-27	14.00	14.06	13.94	14.06	13800
1998-01-28	14.19	14.78	14.19	14.78	22200
1998-01-29	14.91	15.25	14.81	14.84	76000
1998-01-30	14.81	15.00	14.53	14.63	82400
1998-02-02	14.66	14.81	13.50	13.50	62400
1998-02-03	13.50	13.50	12.16	12.56	71800
1998-02-04	12.53	13.50	12.53	13.25	31800
1998-02-05	13.13	13.38	13.00	13.13	26600
1998-02-06	13.22	13.44	13.13	13.19	14600
1998-02-09	13.13	13.28	12.69	12.69	23000
1998-02-10	12.81	13.25	12.69	13.13	50600
1998-02-11	13.25	13.50	13.13	13.50	25200
1998-02-12	13.56	14.13	13.50	14.13	12200
1998-02-13	14.44	14.72	14.28	14.41	28000
1998-02-17	14.50	14.50	14.25	14.31	17000
1998-02-18	14.38	14.38	14.16	14.19	9000
1998-02-19	14.25	14.28	14.13	14.16	18800
1998-02-20	14.16	14.38	14.09	14.25	19400
1998-02-23	14.25	14.44	14.22	14.44	7400
1998-02-24	14.75	15.88	14.75	15.75	41800
1998-02-25	15.88	16.75	15.88	16.34	30600
1998-02-26	16.41	16.88	16.03	16.03	30000
1998-02-27	15.50	15.84	14.94	15.06	46600
1998-03-02	15.19	15.41	15.19	15.28	17200
1998-03-03	15.19	15.44	15.06	15.44	10200
1998-03-04	15.50	15.50	14.81	14.91	35800
1998-03-05	14.81	14.81	13.88	13.91	13800
1998-03-06	13.50	13.50	13.00	13.28	109800
1998-03-09	13.44	13.81	13.38	13.69	62400
1998-03-10	13.81	14.03	13.81	13.91	29400
1998-03-11	13.84	14.00	13.81	14.00	23600
1998-03-12	13.94	13.94	13.25	13.72	81200
1998-03-13	13.84	13.88	13.78	13.88	22400
1998-03-16	13.94	14.09	13.81	14.09	10600
1998-03-17	14.09	14.19	14.06	14.09	10600
1998-03-18	14.16	14.16	14.00	14.00	5000
1998-03-19	13.75	14.63	13.72	14.38	49800
1998-03-20	14.25	14.56	14.25	14.47	48400
1998-03-23	14.38	14.38	14.13	14.25	11800
1998-03-24	14.38	14.63	14.38	14.56	6600
1998-03-25	14.63	14.78	14.63	14.72	39000
1998-03-26	14.72	14.72	14.16	14.16	23400
1998-03-27	14.13	14.13	13.75	13.81	15400
1998-03-30	13.81	14.00	13.81	13.97	9200
1998-03-31	13.97	14.13	13.53	13.53	29400
1998-04-01	13.53	13.88	13.50	13.78	18800
1998-04-02	13.84	14.19	13.84	14.09	15200
1998-04-03	14.16	14.25	13.97	14.03	28000
1998-04-06	14.00	14.31	14.00	14.31	21200
1998-04-07	14.53	14.88	14.47	14.88	14400
1998-04-08	14.94	15.09	14.94	15.00	22200
1998-04-09	15.00	15.00	14.91	14.91	6600
1998-04-13	14.81	14.81	14.38	14.50	10400
1998-04-14	14.44	14.47	13.97	13.97	19400
1998-04-15	13.91	13.94	13.53	13.56	8000
1998-04-16	13.50	13.63	13.50	13.53	43800
1998-04-17	13.50	13.63	13.50	13.59	8800
1998-04-20	13.63	13.66	13.38	13.41	4200
1998-04-21	13.34	13.41	13.31	13.31	7600
1998-04-22	13.31	13.59	13.28	13.59	5800
1998-04-23	13.50	13.50	13.41	13.41	2400
1998-04-24	13.34	13.34	13.19	13.19	19600
1998-04-27	13.19	13.19	13.13	13.16	8400
1998-04-28	13.09	13.13	12.69	12.69	14600
1998-04-29	12.53	12.63	12.44	12.56	23200
1998-04-30	12.69	13.47	12.69	13.41	17200
1998-05-01	13.50	13.53	13.41	13.41	5200
1998-05-04	13.34	13.34	12.94	12.94	7800
1998-05-05	12.88	12.88	12.66	12.66	5200
1998-05-06	12.59	12.63	12.25	12.53	31600
1998-05-07	12.53	12.81	12.50	12.78	22800
1998-05-08	12.78	12.78	12.53	12.56	6200
1998-05-11	12.44	12.56	12.25	12.28	30200
1998-05-12	12.16	12.38	11.72	11.72	28200
1998-05-13	11.78	11.84	10.88	11.09	93000
1998-05-14	11.09	11.38	11.03	11.31	69400
1998-05-15	11.28	11.47	11.16	11.47	19200
1998-05-18	11.75	12.13	11.72	12.03	25000
1998-05-19	12.16	12.28	12.16	12.19	5400
1998-05-20	12.50	12.50	12.00	12.00	22400
1998-05-21	12.09	12.09	11.19	11.22	45200
1998-05-22	11.34	11.50	11.00	11.50	70600
1998-05-26	11.63	11.63	11.06	11.06	22400
1998-05-27	11.00	11.09	10.78	10.94	48000
1998-05-28	11.00	11.13	10.88	11.00	73600
1998-05-29	11.13	11.31	11.00	11.09	28200
1998-06-01	11.16	11.16	11.06	11.16	18200
1998-06-02	11.28	11.41	11.13	11.22	11000
1998-06-03	11.31	11.31	11.06	11.06	19600
1998-06-04	11.00	11.06	10.75	10.91	40600
1998-06-05	10.91	10.97	10.88	10.91	35800
1998-06-08	10.97	11.28	10.91	11.22	22600
1998-06-09	11.09	11.19	10.81	10.94	22200
1998-06-10	11.00	11.16	10.94	11.06	32800
1998-06-11	11.13	11.19	11.06	11.19	31200
1998-06-12	11.19	11.19	10.94	10.97	55800
1998-06-15	10.97	11.13	10.88	10.88	49600
1998-06-16	10.94	10.97	10.66	10.84	34200
1998-06-17	10.94	11.06	10.78	11.06	50000
1998-06-18	11.16	11.25	11.13	11.19	13800
1998-06-19	11.31	11.50	11.31	11.31	322600
1998-06-22	11.38	11.50	11.31	11.50	14200
1998-06-23	11.38	11.44	11.06	11.19	23200
1998-06-24	11.25	11.25	11.00	11.13	23600
1998-06-25	11.00	11.13	11.00	11.00	20400
1998-06-26	11.00	11.22	11.00	11.22	18400
1998-06-29	11.34	11.50	11.28	11.44	26000
1998-06-30	11.56	12.69	11.50	12.56	75400
1998-07-01	12.47	12.66	12.38	12.63	12400
1998-07-02	12.81	12.88	12.78	12.81	16000
1998-07-06	12.88	13.22	12.88	12.94	9200
1998-07-07	12.94	13.03	12.88	12.97	6400
1998-07-08	12.88	13.28	12.88	13.13	16200
1998-07-09	13.22	13.41	13.16	13.38	13600
1998-07-10	13.25	13.28	13.13	13.19	16200
1998-07-13	13.13	13.13	12.63	13.03	24200
1998-07-14	13.34	13.84	13.34	13.69	38000
1998-07-15	13.69	13.75	13.56	13.56	11000
1998-07-16	13.56	13.75	13.38	13.66	29600
1998-07-17	13.72	13.75	13.47	13.53	21600
1998-07-20	13.47	13.56	13.41	13.56	14200
1998-07-21	13.63	13.63	13.34	13.34	10600
1998-07-22	13.28	13.28	12.75	12.75	26800
1998-07-23	12.63	12.63	11.97	12.06	30400
1998-07-24	11.94	12.00	11.94	11.97	27200
1998-07-27	11.88	12.00	11.72	11.78	10800
1998-07-28	11.91	12.13	11.91	12.03	10000
1998-07-29	12.25	12.34	12.22	12.22	20000
1998-07-30	12.28	12.28	12.09	12.13	3400
1998-07-31	12.06	12.19	11.72	11.72	13000
1998-08-03	11.72	11.72	11.25	11.25	19400
1998-08-04	11.00	11.13	10.91	11.06	28400
1998-08-05	11.06	11.09	10.91	10.94	47600
1998-08-06	11.00	11.38	11.00	11.31	16800
1998-08-07	11.38	12.00	11.38	11.84	12800
1998-08-10	11.78	12.03	11.59	12.03	9800
1998-08-11	11.91	11.91	11.66	11.69	13000
1998-08-12	11.63	11.72	11.50	11.63	11400
1998-08-13	11.63	11.75	11.41	11.41	7200
1998-08-14	11.50	11.63	11.38	11.38	9600
1998-08-17	11.44	11.63	11.03	11.16	43200
1998-08-18	11.22	11.94	11.22	11.88	25600
1998-08-19	11.75	11.75	11.38	11.38	19800
1998-08-20	11.25	11.31	11.19	11.28	17400
1998-08-21	11.16	11.56	11.13	11.44	33000
1998-08-24	11.44	11.47	11.22	11.22	7600
1998-08-25	11.16	11.22	11.13	11.13	30800
1998-08-26	11.00	11.00	10.88	10.97	32000
1998-08-27	10.94	10.94	10.56	10.63	32200
1998-08-28	10.69	11.06	10.63	11.06	13600
1998-08-31	11.13	11.19	10.94	10.94	13800
1998-09-01	11.00	11.09	10.91	10.97	15600
1998-09-02	10.91	11.00	10.81	10.94	16000
1998-09-03	10.94	10.97	10.63	10.69	13800
1998-09-04	10.78	10.84	10.50	10.50	19200
1998-09-08	10.56	10.75	10.53	10.63	14200
1998-09-09	10.69	10.94	10.50	10.81	14800
1998-09-10	10.75	10.75	10.47	10.59	18800
1998-09-11	10.59	10.94	10.59	10.81	22400
1998-09-14	10.88	10.94	10.63	10.63	6200
1998-09-15	10.69	10.72	10.63	10.66	11600
1998-09-16	10.38	10.72	10.38	10.72	38600
1998-09-17	10.78	10.94	10.75	10.94	5600
1998-09-18	11.25	11.25	10.81	10.97	25600
1998-09-21	10.91	10.91	10.81	10.81	16800
1998-09-22	10.84	10.84	10.75	10.75	15200
1998-09-23	10.81	11.19	10.75	11.19	43400
1998-09-24	11.22	11.94	11.22	11.59	28200
1998-09-25	11.66	11.66	10.63	10.81	51200
1998-09-28	10.75	10.91	10.50	10.75	24200
1998-09-29	10.94	11.50	10.50	11.44	50200
1998-09-30	11.44	11.44	11.13	11.31	14600
1998-10-01	11.31	11.31	11.13	11.13	10400
1998-10-02	11.09	11.25	10.63	11.00	22800
1998-10-05	11.50	12.00	11.50	11.88	44000
1998-10-06	11.78	12.25	11.78	12.22	45200
1998-10-07	12.22	12.94	12.22	12.59	74400
1998-10-08	12.63	12.63	11.94	12.13	42200
1998-10-09	12.19	12.19	11.66	11.81	21200
1998-10-12	11.91	12.19	11.75	11.88	33800
1998-10-13	11.91	12.09	11.69	11.72	15800
1998-10-14	11.81	12.25	11.69	12.25	11800
1998-10-15	12.19	12.47	11.75	11.81	25600
1998-10-16	11.94	12.53	11.94	12.06	35200
1998-10-19	11.75	12.34	11.75	12.31	20200
1998-10-20	12.38	12.75	12.38	12.63	20600
1998-10-21	12.72	12.75	12.56	12.66	11600
1998-10-22	12.56	12.72	12.38	12.53	25400
1998-10-23	13.03	13.03	12.63	12.63	34600
1998-10-26	12.66	13.50	12.66	13.44	29600
1998-10-27	13.56	13.66	13.38	13.38	30800
1998-10-28	13.28	13.34	13.16	13.25	17400
1998-10-29	13.25	13.25	13.13	13.19	6200
1998-10-30	13.19	13.19	13.03	13.19	13200
1998-11-02	13.25	13.38	13.06	13.38	19800
1998-11-03	13.41	13.44	13.19	13.22	12400
1998-11-04	13.00	13.19	12.88	12.91	46800
1998-11-05	12.78	13.28	12.69	13.28	14400
1998-11-06	13.19	13.50	13.19	13.34	15600
1998-11-09	13.41	13.50	13.34	13.38	7200
1998-11-10	13.28	13.47	13.28	13.38	20000
1998-11-11	13.47	13.47	13.38	13.44	25200
1998-11-12	13.50	13.50	13.41	13.47	5200
1998-11-13	13.53	13.53	13.34	13.38	10000
1998-11-16	13.41	13.41	13.22	13.38	32800
1998-11-17	13.47	13.50	13.38	13.44	14800
1998-11-18	13.50	13.50	13.13	13.44	28000
1998-11-19	13.50	13.50	13.44	13.44	32200
1998-11-20	13.38	13.50	13.38	13.44	15000
1998-11-23	13.44	13.47	13.38	13.44	25600
1998-11-24	13.16	13.16	12.88	13.00	38800
1998-11-25	13.06	13.25	13.00	13.00	7400
1998-11-27	12.88	13.00	12.81	13.00	6800
1998-11-30	12.88	13.09	12.78	13.03	11200
1998-12-01	13.03	13.53	12.94	13.53	23200
1998-12-02	13.47	13.97	13.47	13.69	39600
1998-12-03	13.75	13.94	13.59	13.59	19000
1998-12-04	13.59	13.59	13.09	13.31	19800
1998-12-07	13.38	13.44	12.84	13.13	23800
1998-12-08	13.19	13.69	13.19	13.56	16800
1998-12-09	13.63	14.00	13.63	13.72	17600
1998-12-10	13.81	14.00	13.66	13.84	11000
1998-12-11	13.97	13.97	13.78	13.91	11000
1998-12-14	13.97	14.06	13.72	13.72	23800
1998-12-15	13.84	13.97	13.50	13.50	15600
1998-12-16	13.56	13.66	13.38	13.44	7400
1998-12-17	13.50	13.56	13.38	13.56	12600
1998-12-18	13.63	13.66	13.53	13.63	10000
1998-12-21	13.75	14.31	13.75	14.31	22800
1998-12-22	14.44	14.75	14.38	14.75	79000
1998-12-23	15.00	16.38	15.00	16.38	81400
1998-12-24	16.38	16.56	15.75	15.75	17800
1998-12-28	15.75	15.94	15.63	15.69	8400
1998-12-29	15.56	15.59	15.50	15.56	15200
1998-12-30	15.47	15.47	15.16	15.31	18600
1998-12-31	15.25	15.69	15.25	15.66	14600
1999-01-04	15.59	15.63	15.14	15.14	12000
1999-01-05	15.19	15.19	14.75	14.97	9800
1999-01-06	14.94	14.97	14.53	14.53	10400
1999-01-07	14.41	14.75	14.41	14.72	11600
1999-01-08	14.78	14.91	14.69	14.84	8800
1999-01-11	14.63	14.78	14.50	14.59	15000
1999-01-12	14.69	14.75	14.25	14.25	7400
1999-01-13	14.13	14.13	13.50	13.59	40800
1999-01-14	13.50	13.59	13.34	13.38	20400
1999-01-15	13.31	13.75	13.31	13.72	11600
1999-01-19	13.72	13.84	13.72	13.81	6000
1999-01-20	13.75	13.97	13.50	13.50	15800
1999-01-21	13.50	13.50	13.09	13.13	9200
1999-01-22	13.06	13.22	13.06	13.22	8400
1999-01-25	13.13	13.19	12.69	12.75	18600
1999-01-26	12.75	12.97	12.53	12.56	37200
1999-01-27	12.59	12.72	12.50	12.50	16600
1999-01-28	12.53	13.16	12.53	13.16	32400
1999-01-29	13.19	13.22	13.00	13.03	24200
1999-02-01	13.03	13.09	12.81	13.03	15400
1999-02-02	13.00	13.00	12.34	12.53	38200
1999-02-03	12.63	13.06	12.63	13.06	22200
1999-02-04	13.00	13.19	12.81	13.19	17800
1999-02-05	13.22	13.22	13.06	13.13	7800
1999-02-08	13.09	13.13	12.81	13.06	29200
1999-02-09	13.06	13.06	12.88	12.94	8800
1999-02-10	12.81	12.97	12.69	12.69	14800
1999-02-11	12.78	12.91	12.75	12.88	8600
1999-02-12	12.94	13.19	12.44	12.44	32000
1999-02-16	12.56	12.78	12.53	12.78	13000
1999-02-17	12.88	13.06	12.13	12.16	58200
1999-02-18	12.28	12.44	12.00	12.03	44000
1999-02-19	12.06	12.16	11.81	11.91	39000
1999-02-22	11.91	12.03	11.78	11.81	14800
1999-02-23	11.81	12.13	11.72	12.13	46400
1999-02-24	12.06	12.25	12.06	12.13	16400
1999-02-25	12.09	12.16	12.03	12.16	12400
1999-02-26	12.22	12.41	12.22	12.25	24600
1999-03-01	12.25	12.44	12.25	12.31	7000
1999-03-02	12.25	12.88	12.25	12.88	22600
1999-03-03	12.88	13.06	12.50	12.75	19600
1999-03-04	12.81	12.81	12.56	12.56	7000
1999-03-05	12.50	12.53	12.28	12.41	20800
1999-03-08	12.53	12.56	12.28	12.38	12200
1999-03-09	12.31	12.31	12.25	12.25	47200
1999-03-10	12.19	12.19	12.09	12.09	17200
1999-03-11	12.13	12.25	12.06	12.25	43000
1999-03-12	12.38	12.50	12.38	12.41	10800
1999-03-15	12.47	12.47	12.34	12.44	6000
1999-03-16	12.38	12.38	12.16	12.19	22200
1999-03-17	12.19	12.38	12.13	12.31	27400
1999-03-18	12.28	12.34	12.28	12.28	307800
1999-03-19	12.38	12.38	12.19	12.19	48600
1999-03-22	12.22	12.22	12.19	12.22	8600
1999-03-23	12.19	12.22	12.19	12.22	57200
1999-03-24	12.22	12.31	12.19	12.22	30600
1999-03-25	12.09	12.25	12.09	12.25	11400
1999-03-26	12.28	12.69	12.25	12.59	14800
1999-03-29	12.69	12.88	12.63	12.63	9400
1999-03-30	12.63	13.25	12.59	13.16	16400
1999-03-31	13.16	13.38	12.06	12.25	56400
1999-04-01	12.13	12.31	12.13	12.31	14200
1999-04-05	12.28	12.38	12.25	12.28	22800
1999-04-06	12.31	12.34	12.25	12.28	18400
1999-04-07	12.34	12.34	12.28	12.31	21000
1999-04-08	12.28	12.56	12.25	12.47	15000
1999-04-09	12.41	12.47	12.19	12.47	32200
1999-04-12	12.16	12.59	12.13	12.56	53400
1999-04-13	12.50	12.88	12.44	12.56	15600
1999-04-14	12.59	13.19	12.53	12.66	33600
1999-04-15	12.53	12.56	12.13	12.28	34400
1999-04-16	12.28	12.31	12.19	12.22	9600
1999-04-19	12.28	12.59	12.19	12.25	25000
1999-04-20	12.19	12.19	12.00	12.06	31600
1999-04-21	12.16	12.28	11.94	12.00	14600
1999-04-22	12.06	12.13	11.97	12.06	10600
1999-04-23	12.06	12.06	11.84	11.94	5200
1999-04-26	11.94	12.00	11.50	11.59	45600
1999-04-27	11.63	11.84	11.53	11.66	49600
1999-04-28	11.41	11.81	11.38	11.69	17200
1999-04-29	11.75	11.81	11.38	11.56	24800
1999-04-30	11.59	11.59	11.28	11.47	66000
1999-05-03	11.53	11.72	11.50	11.72	38000
1999-05-04	11.66	11.66	11.38	11.50	36000
1999-05-05	11.50	11.53	11.34	11.53	80600
1999-05-06	11.47	11.66	11.47	11.66	12600
1999-05-07	11.66	11.81	11.66	11.75	13600
1999-05-10	11.69	12.38	11.66	12.38	22400
1999-05-11	13.25	13.25	12.94	13.00	49200
1999-05-12	12.94	12.94	12.22	12.22	55800
1999-05-13	12.16	12.22	11.56	11.59	64400
1999-05-14	11.59	11.72	11.50	11.53	39400
1999-05-17	11.53	11.75	11.53	11.75	28000
1999-05-18	11.81	12.13	11.75	11.75	38000
1999-05-19	11.75	11.88	11.56	11.59	77200
1999-05-20	11.63	11.91	11.56	11.84	24200
1999-05-21	11.91	12.09	11.91	12.03	20200
1999-05-24	12.03	12.25	12.00	12.00	38600
1999-05-25	12.00	12.13	11.81	12.13	28400
1999-05-26	12.06	12.63	12.06	12.59	60200
1999-05-27	12.56	12.78	12.56	12.63	18800
1999-05-28	12.63	13.06	12.63	13.00	18800
1999-06-01	12.97	12.97	12.72	12.75	27800
1999-06-02	12.81	13.13	12.75	13.13	65200
1999-06-03	13.19	13.44	13.16	13.44	38600
1999-06-04	13.56	13.81	13.44	13.47	36600
1999-06-07	13.56	13.56	13.00	13.06	16800
1999-06-08	13.16	13.19	12.69	12.78	24600
1999-06-09	12.81	12.81	12.44	12.66	26800
1999-06-10	12.75	12.75	12.63	12.72	5200
1999-06-11	12.78	12.88	12.53	12.84	15800
1999-06-14	12.91	12.91	12.72	12.81	11200
1999-06-15	12.69	13.00	12.66	12.81	44400
1999-06-16	12.75	12.78	12.69	12.75	21600
1999-06-17	12.59	12.63	12.53	12.59	19400
1999-06-18	12.63	12.63	12.41	12.41	49800
1999-06-21	12.38	12.50	12.38	12.41	15800
1999-06-22	12.47	12.50	12.19	12.41	28000
1999-06-23	12.50	12.97	12.44	12.94	30600
1999-06-24	13.00	13.09	12.72	13.09	19000
1999-06-25	13.00	13.09	13.00	13.03	5600
1999-06-28	13.00	13.44	13.00	13.34	37000
1999-06-29	13.34	13.56	13.34	13.56	99800
1999-06-30	13.56	13.59	13.06	13.06	43400
1999-07-01	13.06	13.16	13.06	13.16	17600
1999-07-02	13.16	13.25	13.06	13.06	9600
1999-07-06	12.94	13.50	12.94	13.50	127000
1999-07-07	13.50	13.59	13.44	13.53	23800
1999-07-08	13.53	13.56	13.47	13.56	13200
1999-07-09	13.59	13.63	13.53	13.63	12600
1999-07-12	13.59	13.72	13.56	13.59	11800
1999-07-13	13.56	13.59	13.50	13.59	48200
1999-07-14	13.63	13.66	13.53	13.63	6800
1999-07-15	13.69	13.69	13.56	13.63	11200
1999-07-16	13.69	13.81	13.53	13.56	20800
1999-07-19	13.63	13.72	13.53	13.63	18600
1999-07-20	13.59	13.59	13.44	13.53	22400
1999-07-21	13.59	13.72	13.50	13.63	32400
1999-07-22	13.69	13.69	13.53	13.56	8600
1999-07-23	13.53	13.56	13.50	13.53	11200
1999-07-26	13.50	13.56	13.50	13.56	23600
1999-07-27	13.56	13.59	13.50	13.59	20400
1999-07-28	13.53	13.53	13.50	13.53	22000
1999-07-29	13.50	13.88	13.50	13.88	26400
1999-07-30	13.88	14.00	13.88	13.88	24400
1999-08-02	14.00	14.16	13.97	14.16	16400
1999-08-03	14.09	14.09	13.91	13.91	13600
1999-08-04	13.91	14.00	13.59	14.00	29600
1999-08-05	14.03	14.03	13.81	13.81	21600
1999-08-06	13.81	13.81	13.69	13.78	103400
1999-08-09	13.81	13.94	13.78	13.94	38600
1999-08-10	13.94	14.03	13.88	14.03	19200
1999-08-11	14.13	14.13	13.81	14.00	13400
1999-08-12	13.97	14.00	13.91	13.97	6000
1999-08-13	14.00	14.00	13.75	13.88	17200
1999-08-16	13.75	14.19	13.75	14.19	26800
1999-08-17	14.50	14.94	14.50	14.91	57600
1999-08-18	14.84	15.50	14.81	15.44	68400
1999-08-19	15.38	15.63	15.31	15.50	37000
1999-08-20	15.44	15.63	15.38	15.63	31200
1999-08-23	15.69	15.72	15.25	15.31	41000
1999-08-24	15.28	15.34	15.13	15.19	55200
1999-08-25	15.19	15.25	15.00	15.06	15200
1999-08-26	15.00	15.13	15.00	15.06	8000
1999-08-27	15.00	15.00	14.75	14.75	6600
1999-08-30	14.88	14.97	14.81	14.81	19000
1999-08-31	14.91	15.09	14.88	14.94	40600
1999-09-01	15.00	15.25	15.00	15.16	12400
1999-09-02	15.16	15.16	14.94	15.00	11200
1999-09-03	15.06	15.13	14.72	14.88	24600
1999-09-07	15.00	15.13	14.88	15.13	11400
1999-09-08	15.13	15.19	14.91	15.19	14400
1999-09-09	15.19	15.19	15.03	15.06	7400
1999-09-10	15.16	15.22	15.09	15.19	7600
1999-09-13	15.19	15.25	15.09	15.19	6600
1999-09-14	15.06	15.25	15.06	15.09	13000
1999-09-15	15.16	15.22	15.00	15.00	16200
1999-09-16	15.06	15.06	14.41	14.41	30200
1999-09-17	14.28	14.31	14.19	14.28	11400
1999-09-20	14.25	14.53	14.19	14.50	12000
1999-09-21	14.38	14.38	14.09	14.13	10800
1999-09-22	14.00	14.13	13.94	14.00	9000
1999-09-23	13.88	14.06	13.81	13.81	12400
1999-09-24	13.81	13.88	13.75	13.81	4600
1999-09-27	13.88	13.91	13.63	13.78	24000
1999-09-28	13.75	13.88	13.56	13.88	10800
1999-09-29	13.63	13.88	13.59	13.88	35600
1999-09-30	13.81	13.84	13.69	13.69	4200
1999-10-01	13.69	13.69	13.09	13.28	64200
1999-10-04	13.25	13.38	13.19	13.28	10800
1999-10-05	13.38	13.44	13.16	13.25	5600
1999-10-06	13.25	13.31	13.25	13.28	47800
1999-10-07	13.34	13.34	12.94	13.25	29400
1999-10-08	13.34	13.50	13.28	13.50	14200
1999-10-11	13.59	13.59	13.38	13.50	8400
1999-10-12	13.63	13.63	13.09	13.13	21600
1999-10-13	13.13	13.25	13.00	13.19	23600
1999-10-14	13.06	13.16	12.94	12.94	10400
1999-10-15	13.00	13.13	12.81	13.13	12400
1999-10-18	13.06	13.13	13.00	13.06	9000
1999-10-19	12.94	13.00	12.81	12.81	13200
1999-10-20	12.69	12.94	12.69	12.81	8800
1999-10-21	12.72	12.72	12.06	12.38	36400
1999-10-22	12.28	13.16	12.28	13.16	36200
1999-10-25	13.03	13.13	13.03	13.13	14800
1999-10-26	13.19	13.88	13.19	13.84	24200
1999-10-27	13.84	14.75	13.84	14.63	42400
1999-10-28	14.59	14.69	14.38	14.44	21200
1999-10-29	14.56	14.75	14.44	14.50	48800
1999-11-01	14.56	15.00	14.56	15.00	25600
1999-11-02	15.44	15.50	15.09	15.38	59800
1999-11-03	15.50	15.50	15.06	15.22	22600
1999-11-04	15.22	15.50	15.03	15.44	27800
1999-11-05	15.38	15.50	15.31	15.31	10000
1999-11-08	15.44	15.97	15.31	15.38	34000
1999-11-09	15.47	15.72	15.41	15.59	21200
1999-11-10	15.72	15.72	15.53	15.56	12400
1999-11-11	15.69	15.69	15.53	15.59	12200
1999-11-12	15.66	15.97	15.56	15.91	24200
1999-11-15	15.81	15.81	15.56	15.75	12600
1999-11-16	15.97	16.00	15.63	15.84	32600
1999-11-17	15.72	15.78	15.53	15.53	17800
1999-11-18	15.53	15.81	15.53	15.81	31800
1999-11-19	15.81	15.81	15.38	15.44	23800
1999-11-22	15.31	15.72	15.28	15.47	66600
1999-11-23	15.66	15.78	15.56	15.56	43600
1999-11-24	15.63	15.81	15.63	15.75	12000
1999-11-26	15.88	15.88	15.81	15.88	7000
1999-11-29	15.97	16.00	15.69	15.69	21600
1999-11-30	15.78	15.81	15.56	15.81	13800
1999-12-01	15.75	15.91	15.63	15.63	27400
1999-12-02	15.69	15.69	15.50	15.63	12400
1999-12-03	15.53	15.88	15.53	15.81	17600
1999-12-06	15.75	15.84	15.50	15.50	14400
1999-12-07	15.50	15.88	15.19	15.25	38400
1999-12-08	15.19	15.19	14.78	15.00	17400
1999-12-09	15.13	15.22	15.00	15.13	22800
1999-12-10	15.06	15.22	15.03	15.22	12400
1999-12-13	15.22	15.25	15.09	15.22	19800
1999-12-14	15.22	15.50	15.06	15.38	22400
1999-12-15	15.44	15.75	15.44	15.75	23800
1999-12-16	15.69	15.72	15.41	15.44	19400
1999-12-17	15.44	15.81	15.41	15.63	49000
1999-12-20	15.50	15.69	15.50	15.56	19800
1999-12-21	15.53	15.78	15.53	15.69	19600
1999-12-22	15.75	15.88	15.72	15.84	17400
1999-12-23	15.91	15.94	15.75	15.84	9800
1999-12-27	15.75	15.94	15.53	15.94	35400
1999-12-28	15.81	15.81	15.56	15.56	27800
1999-12-29	15.56	15.69	15.38	15.59	16000
1999-12-30	15.53	16.00	15.53	15.56	12600
1999-12-31	15.53	15.53	15.13	15.16	10200
2000-01-03	15.13	15.13	14.00	14.03	35800
2000-01-04	14.16	14.50	14.06	14.31	56200
2000-01-05	14.38	14.38	14.13	14.13	10400
2000-01-06	14.16	14.16	13.91	14.06	17000
2000-01-07	13.94	14.44	13.94	14.34	19000
2000-01-10	14.31	14.31	14.00	14.00	19600
2000-01-11	14.00	14.63	14.00	14.56	66400
2000-01-12	14.50	14.59	14.00	14.06	43800
2000-01-13	14.13	14.22	13.94	13.94	26600
2000-01-14	14.06	14.06	13.88	13.97	19000
2000-01-18	13.91	14.00	13.19	13.34	44000
2000-01-19	13.47	13.63	13.38	13.50	20200
2000-01-20	13.56	13.75	13.44	13.75	37000
2000-01-21	13.75	14.63	13.75	14.19	33600
2000-01-24	13.88	14.00	13.63	13.69	34600
2000-01-25	13.59	13.63	13.34	13.44	21600
2000-01-26	13.50	13.56	13.25	13.34	15400
2000-01-27	13.38	13.47	13.25	13.44	17200
2000-01-28	13.28	13.75	13.28	13.75	21000
2000-01-31	13.69	13.69	13.28	13.31	25600
2000-02-01	13.31	13.94	13.31	13.88	43000
2000-02-02	14.00	14.19	14.00	14.13	89600
2000-02-03	14.25	14.75	14.13	14.75	56400
2000-02-04	14.88	15.50	14.88	15.44	63000
2000-02-07	15.38	15.69	15.38	15.47	51200
2000-02-08	15.34	15.34	15.03	15.06	18600
2000-02-09	15.03	15.25	14.66	14.66	22000
2000-02-10	14.53	14.63	14.38	14.38	6600
2000-02-11	14.38	14.38	14.00	14.00	10000
2000-02-14	14.06	14.06	13.44	13.50	13600
2000-02-15	13.44	13.94	13.44	13.91	10600
2000-02-16	14.09	15.00	14.09	14.59	12400
2000-02-17	14.97	15.00	14.88	14.97	22600
2000-02-18	15.00	15.00	14.50	14.50	20400
2000-02-22	14.63	14.75	14.19	14.34	37200
2000-02-23	14.22	14.25	13.94	14.22	30800
2000-02-24	14.22	14.22	13.94	13.97	21200
2000-02-25	13.97	13.97	13.56	13.63	11600
2000-02-28	13.53	13.53	13.13	13.19	19400
2000-02-29	13.06	13.44	13.06	13.44	34400
2000-03-01	13.44	13.44	13.22	13.41	10800
2000-03-02	12.81	12.94	12.69	12.69	40400
2000-03-03	12.63	13.19	12.50	13.13	27000
2000-03-06	12.88	13.38	12.88	13.16	23800
2000-03-07	13.13	13.25	13.13	13.19	5800
2000-03-08	13.19	13.22	12.91	13.00	15000
2000-03-09	12.97	13.00	12.91	13.00	7400
2000-03-10	12.88	12.88	12.56	12.56	35000
2000-03-13	12.56	12.94	12.56	12.94	12400
2000-03-14	12.88	12.94	12.50	12.50	13600
2000-03-15	12.50	12.50	11.69	11.84	50400
2000-03-16	11.84	12.53	11.81	12.53	46400
2000-03-17	12.19	12.38	12.00	12.31	30400
2000-03-20	12.25	12.38	12.25	12.31	23000
2000-03-21	12.44	12.63	12.38	12.63	12800
2000-03-22	12.59	12.72	12.41	12.69	17000
2000-03-23	12.66	12.66	12.38	12.41	8000
2000-03-24	12.50	12.66	12.44	12.56	7600
2000-03-27	12.59	12.59	12.31	12.31	5400
2000-03-28	12.25	12.25	11.75	11.94	53600
2000-03-29	11.56	11.91	11.50	11.63	85400
2000-03-30	11.63	11.63	11.34	11.41	40800
2000-03-31	11.44	11.56	11.13	11.41	81200
2000-04-03	11.28	11.97	11.13	11.63	62200
2000-04-04	11.50	11.56	11.25	11.50	58400
2000-04-05	11.50	11.63	11.41	11.63	43200
2000-04-06	11.63	12.06	11.63	11.81	54400
2000-04-07	11.81	11.81	11.56	11.78	23200
2000-04-10	11.88	12.00	11.50	11.50	30200
2000-04-11	11.50	11.81	11.50	11.63	40400
2000-04-12	11.50	11.94	10.75	10.84	68800
2000-04-13	10.78	11.59	10.78	11.22	67600
2000-04-14	11.31	11.41	11.03	11.13	20800
2000-04-17	11.06	11.63	11.00	11.63	24400
2000-04-18	11.56	11.56	11.06	11.50	32200
2000-04-19	11.44	11.56	11.03	11.16	38800
2000-04-20	11.16	11.41	11.16	11.31	16600
2000-04-24	11.34	11.75	11.19	11.75	56200
2000-04-25	11.88	12.00	11.81	12.00	18400
2000-04-26	12.06	12.44	12.06	12.22	13400
2000-04-27	11.94	11.94	11.69	11.75	19600
2000-04-28	11.66	12.00	11.63	11.66	32000
2000-05-01	11.75	11.91	11.53	11.88	30400
2000-05-02	11.88	11.94	11.75	11.84	18600
2000-05-03	11.88	12.31	11.81	12.13	20600
2000-05-04	12.09	12.31	12.09	12.25	7600
2000-05-05	12.19	12.38	12.19	12.31	20400
2000-05-08	13.25	13.25	12.84	12.88	57600
2000-05-09	12.88	12.88	12.50	12.50	9400
2000-05-10	12.53	12.81	12.53	12.63	10400
2000-05-11	12.69	12.69	12.44	12.50	9800
2000-05-12	12.31	12.63	12.31	12.38	13200
2000-05-15	12.38	12.38	12.13	12.38	37600
2000-05-16	12.69	12.97	12.63	12.97	25800
2000-05-17	13.06	13.38	12.94	12.94	23400
2000-05-18	12.88	12.94	12.34	12.38	41400
2000-05-19	12.69	12.69	12.50	12.50	24400
2000-05-22	12.53	12.53	12.22	12.31	17400
2000-05-23	12.25	12.25	12.00	12.00	25800
2000-05-24	11.88	12.00	11.56	12.00	35600
2000-05-25	11.94	12.00	11.69	11.69	14400
2000-05-26	11.53	11.63	11.44	11.63	22200
2000-05-30	11.97	11.97	11.50	11.53	36200
2000-05-31	11.59	11.69	11.56	11.66	16000
2000-06-01	11.66	12.16	11.66	12.16	49000
2000-06-02	12.13	12.38	12.06	12.38	29400
2000-06-05	12.25	12.38	12.06	12.06	17400
2000-06-06	12.13	12.19	12.13	12.13	7000
2000-06-07	12.16	12.31	12.06	12.19	28200
2000-06-08	12.31	12.44	12.06	12.22	12600
2000-06-09	12.25	12.47	12.13	12.44	13600
2000-06-12	12.47	12.47	12.00	12.06	26400
2000-06-13	11.97	11.97	11.72	11.81	34600
2000-06-14	11.91	12.22	11.91	11.94	33200
2000-06-15	12.00	12.00	11.81	12.00	16200
2000-06-16	12.00	12.16	12.00	12.13	54600
2000-06-19	12.19	12.50	12.13	12.50	32200
2000-06-20	12.50	12.50	12.19	12.25	7000
2000-06-21	12.19	12.19	11.63	11.94	41800
2000-06-22	12.06	12.16	11.63	11.63	15000
2000-06-23	11.50	11.75	11.44	11.63	24200
2000-06-26	11.63	11.69	11.47	11.63	31400
2000-06-27	11.69	11.72	11.38	11.50	18600
2000-06-28	11.41	11.56	11.38	11.53	7400
2000-06-29	11.50	12.25	11.44	12.25	41000
2000-06-30	12.13	12.13	11.88	12.13	17000
2000-07-03	12.25	12.50	11.88	11.88	32600
2000-07-05	11.50	11.56	11.38	11.50	47200
2000-07-06	11.63	11.97	11.25	11.94	73400
2000-07-07	12.00	12.13	11.63	12.00	51200
2000-07-10	11.94	12.16	11.94	12.06	27600
2000-07-11	12.13	12.34	11.50	11.66	132000
2000-07-12	11.69	11.84	11.66	11.81	54400
2000-07-13	12.00	12.06	11.88	12.00	44000
2000-07-14	11.88	12.38	11.88	12.38	24800
2000-07-17	12.38	12.44	12.25	12.44	15600
2000-07-18	12.34	12.44	12.19	12.31	9200
2000-07-19	12.22	12.25	12.00	12.00	12200
2000-07-20	12.13	12.13	11.75	11.94	15600
2000-07-21	12.00	12.06	11.63	11.81	19200
2000-07-24	11.94	11.94	11.44	11.50	22400
2000-07-25	11.63	11.88	11.44	11.81	32400
2000-07-26	11.69	11.81	11.53	11.75	31000
2000-07-27	11.75	11.94	11.56	11.56	13400
2000-07-28	11.50	11.63	11.31	11.56	20400
2000-07-31	11.69	11.94	11.56	11.94	21600
2000-08-01	11.91	12.00	11.75	12.00	34000
2000-08-02	11.75	12.19	11.75	12.19	35800
2000-08-03	12.06	12.50	12.06	12.44	69800
2000-08-04	12.50	12.88	12.44	12.59	78800
2000-08-07	12.66	12.72	12.44	12.56	33600
2000-08-08	12.44	12.56	12.44	12.50	24200
2000-08-09	12.44	12.50	12.38	12.38	16400
2000-08-10	12.38	12.38	12.09	12.09	19600
2000-08-11	12.16	12.44	12.16	12.44	18000
2000-08-14	12.53	12.69	12.44	12.69	11400
2000-08-15	12.72	12.75	12.44	12.56	23400
2000-08-16	12.59	12.81	12.56	12.81	27800
2000-08-17	12.88	13.13	12.69	13.00	45800
2000-08-18	12.91	13.06	12.91	13.03	15800
2000-08-21	13.09	13.25	13.00	13.19	17600
2000-08-22	13.13	13.25	13.03	13.03	12400
2000-08-23	13.13	13.28	13.03	13.28	14800
2000-08-24	13.28	13.28	13.00	13.00	14000
2000-08-25	13.00	13.13	12.75	12.81	17000
2000-08-28	12.63	12.81	12.63	12.72	20000
2000-08-29	12.81	12.81	12.50	12.53	14400
2000-08-30	12.50	12.88	12.50	12.81	33000
2000-08-31	12.81	13.25	12.78	13.13	29800
2000-09-01	13.19	13.19	12.63	12.66	15400
2000-09-05	12.78	13.16	12.78	13.00	20200
2000-09-06	13.13	13.13	12.72	12.72	20800
2000-09-07	12.88	12.88	12.50	12.88	31000
2000-09-08	12.88	13.13	12.88	13.00	30200
2000-09-11	13.13	13.25	12.75	12.94	33000
2000-09-12	12.94	13.44	12.94	13.44	31000
2000-09-13	13.50	13.50	13.00	13.31	27400
2000-09-14	13.38	13.44	13.00	13.44	23600
2000-09-15	13.25	13.38	13.19	13.19	25200
2000-09-18	13.31	13.38	12.97	12.97	27800
2000-09-19	12.94	13.13	12.81	13.13	17600
2000-09-20	13.19	13.22	13.00	13.09	30800
2000-09-21	13.09	13.19	12.69	12.88	57200
2000-09-22	12.81	13.09	12.81	13.09	15600
2000-09-25	13.03	13.06	12.94	13.06	28800
2000-09-26	13.06	13.19	13.03	13.03	38600
2000-09-27	13.06	13.22	13.00	13.22	20400
2000-09-28	13.19	13.50	13.00	13.38	41400
2000-09-29	13.44	13.66	13.31	13.38	21200
2000-10-02	13.50	13.75	13.50	13.56	25800
2000-10-03	13.50	13.69	13.31	13.50	74400
2000-10-04	13.50	13.66	13.31	13.66	14400
2000-10-05	13.69	13.88	13.63	13.66	26800
2000-10-06	13.56	13.94	13.56	13.75	32000
2000-10-09	13.88	13.88	13.59	13.59	10200
2000-10-10	13.66	13.69	13.34	13.41	13800
2000-10-11	13.41	13.50	13.41	13.47	9000
2000-10-12	13.38	13.47	13.25	13.25	9400
2000-10-13	13.13	13.31	12.91	13.31	27400
2000-10-16	13.25	13.44	13.13	13.13	11800
2000-10-17	13.13	13.19	12.69	12.75	18800
2000-10-18	12.75	12.81	12.56	12.75	23400
2000-10-19	12.75	12.94	12.56	12.69	26200
2000-10-20	12.75	12.91	12.66	12.91	20600
2000-10-23	12.84	12.94	12.69	12.81	9600
2000-10-24	12.94	13.00	12.81	12.88	12400
2000-10-25	12.88	13.09	12.78	12.78	13000
2000-10-26	12.84	12.97	12.78	12.97	11600
2000-10-27	13.06	13.16	12.88	12.94	26600
2000-10-30	13.00	13.31	12.88	13.19	25400
2000-10-31	13.25	13.50	13.25	13.47	20400
2000-11-01	13.50	13.72	13.50	13.56	32400
2000-11-02	13.50	13.88	13.44	13.88	20800
2000-11-03	13.91	14.00	13.78	13.91	35800
2000-11-06	13.84	14.00	13.81	13.91	21000
2000-11-07	13.81	13.88	13.75	13.78	13200
2000-11-08	13.75	13.97	13.69	13.84	19200
2000-11-09	13.88	13.88	13.56	13.59	14800
2000-11-10	13.47	13.47	13.00	13.00	19400
2000-11-13	13.09	13.25	13.00	13.25	7200
2000-11-14	13.44	13.66	13.38	13.56	12200
2000-11-15	13.63	13.63	13.34	13.47	17800
2000-11-16	13.50	13.88	13.50	13.53	31600
2000-11-17	13.66	13.81	13.47	13.59	20200
2000-11-20	13.63	13.75	13.41	13.50	19000
2000-11-21	13.44	13.56	13.38	13.56	17400
2000-11-22	13.44	13.56	13.19	13.31	23200
2000-11-24	13.38	13.63	13.38	13.63	7600
2000-11-27	13.63	13.94	13.63	13.94	13200
2000-11-28	13.81	13.81	13.50	13.50	19600
2000-11-29	13.50	13.63	13.50	13.63	5200
2000-11-30	13.63	13.63	13.41	13.47	21400
2000-12-01	13.56	13.56	13.47	13.50	6000
2000-12-04	13.50	13.50	13.19	13.19	22400
2000-12-05	13.22	13.56	13.22	13.53	17000
2000-12-06	13.63	13.75	13.44	13.44	21800
2000-12-07	13.44	13.63	13.25	13.63	9200
2000-12-08	13.63	13.69	13.09	13.44	49600
2000-12-11	13.50	13.69	13.47	13.47	10800
2000-12-12	13.50	13.50	12.97	12.97	37000
2000-12-13	13.00	13.44	13.00	13.19	19000
2000-12-14	13.13	13.22	13.00	13.09	24200
2000-12-15	13.06	13.06	12.78	12.97	37400
2000-12-18	13.00	13.09	12.81	13.03	15600
2000-12-19	12.78	13.41	12.78	13.41	28000
2000-12-20	13.28	13.28	12.81	12.81	28600
2000-12-21	12.81	12.97	12.44	12.63	41400
2000-12-22	12.66	12.97	12.66	12.97	23600
2000-12-26	13.00	13.47	12.91	13.44	23600
2000-12-27	13.47	13.56	13.19	13.38	77400
2000-12-28	13.44	13.53	13.03	13.50	58200
2000-12-29	13.59	13.81	13.50	13.50	36400
2001-01-02	13.50	13.56	12.75	12.97	46000
2001-01-03	13.00	13.34	13.00	13.31	68600
2001-01-04	13.25	13.25	12.94	13.09	35800
2001-01-05	13.16	13.16	12.84	12.88	33600
2001-01-08	12.81	12.88	12.19	12.25	31600
2001-01-09	12.19	12.44	12.19	12.38	35200
2001-01-10	12.25	12.44	11.69	11.97	44400
2001-01-11	11.97	12.09	11.63	11.72	66000
2001-01-12	11.63	12.00	11.59	11.84	47200
2001-01-16	11.78	12.00	11.66	11.94	91400
2001-01-17	11.97	11.97	11.91	11.94	32000
2001-01-18	11.97	11.97	11.44	11.69	74600
2001-01-19	11.59	11.88	11.59	11.69	27000
2001-01-22	11.63	11.91	11.63	11.84	19400
2001-01-23	11.97	12.44	11.97	12.44	48400
2001-01-24	12.50	12.50	12.25	12.31	52400
2001-01-25	12.25	12.25	12.03	12.03	32600
2001-01-26	12.09	12.25	12.03	12.03	24800
2001-01-29	12.10	12.25	12.05	12.25	30000
2001-01-30	12.16	12.28	12.05	12.25	29000
2001-01-31	12.23	12.28	11.85	11.85	35800
2001-02-01	11.85	12.18	11.85	12.01	24400
2001-02-02	12.00	12.05	11.90	11.94	29200
2001-02-05	11.94	12.12	11.91	12.03	17800
2001-02-06	12.10	12.17	12.02	12.10	18200
2001-02-07	12.14	12.18	12.05	12.17	21400
2001-02-08	12.10	12.16	12.01	12.16	24000
2001-02-09	12.16	12.17	11.98	12.02	28200
2001-02-12	12.05	12.38	12.05	12.38	29400
2001-02-13	12.39	12.63	12.37	12.54	18200
2001-02-14	12.54	12.55	12.43	12.51	11800
2001-02-15	12.51	12.83	12.50	12.83	21600
2001-02-16	12.95	12.95	12.51	12.54	72200
2001-02-20	12.50	12.51	12.18	12.21	17200
2001-02-21	12.23	12.43	12.15	12.43	32600
2001-02-22	12.40	12.63	12.14	12.60	50000
2001-02-23	12.68	12.68	12.25	12.58	34200
2001-02-26	12.55	12.55	12.23	12.38	19400
2001-02-27	12.38	12.48	12.13	12.13	24800
2001-02-28	12.13	12.15	12.05	12.13	9200
2001-03-01	12.15	12.50	12.00	12.50	45400
2001-03-02	12.40	12.88	12.40	12.80	42200
2001-03-05	13.13	13.38	13.05	13.10	69400
2001-03-06	13.08	13.16	13.05	13.09	15800
2001-03-07	13.09	13.20	13.06	13.10	23800
2001-03-08	13.15	13.30	13.00	13.00	35000
2001-03-09	13.05	13.10	12.69	12.69	27400
2001-03-12	12.80	12.89	12.48	12.48	44600
2001-03-13	12.45	12.58	12.29	12.58	17200
2001-03-14	12.63	12.90	12.43	12.45	44600
2001-03-15	12.88	12.88	12.10	12.35	47400
2001-03-16	12.35	12.35	12.13	12.20	32000
2001-03-19	12.15	12.50	12.06	12.50	21200
2001-03-20	12.56	12.95	12.46	12.50	31400
2001-03-21	12.45	12.45	12.31	12.31	21400
2001-03-22	12.33	12.33	12.13	12.28	42200
2001-03-23	12.28	12.40	12.05	12.32	45800
2001-03-26	12.33	13.10	12.33	13.03	57200
2001-03-27	13.13	13.70	12.96	13.63	116600
2001-03-28	13.57	13.63	13.05	13.05	27800
2001-03-29	13.10	13.23	13.02	13.20	19600
2001-03-30	13.15	14.30	13.10	14.30	56600
2001-04-02	14.25	14.25	13.85	13.85	39400
2001-04-03	13.75	13.75	13.43	13.50	37400
2001-04-04	13.50	13.53	13.45	13.53	6800
2001-04-05	13.53	13.54	13.35	13.50	27400
2001-04-06	13.45	13.50	13.20	13.20	25000
2001-04-09	13.18	13.20	12.95	13.00	21400
2001-04-10	13.00	13.10	13.00	13.06	27400
2001-04-11	13.01	13.05	12.95	12.95	17800
2001-04-12	13.00	13.20	12.95	13.20	18400
2001-04-16	13.20	13.30	12.89	13.03	23200
2001-04-17	13.06	13.18	12.85	13.00	17600
2001-04-18	12.95	13.05	12.85	12.85	37800
2001-04-19	12.83	12.85	12.63	12.85	29000
2001-04-20	12.80	12.85	12.40	12.40	21800
2001-04-23	12.40	12.50	12.40	12.40	21600
2001-04-24	12.45	12.65	12.40	12.60	11000
2001-04-25	12.70	13.00	12.70	13.00	17600
2001-04-26	13.00	13.28	12.88	13.25	36600
2001-04-27	13.20	13.25	13.16	13.20	19200
2001-04-30	13.20	13.20	12.90	12.91	15600
2001-05-01	12.91	13.00	12.90	13.00	14000
2001-05-02	13.13	13.13	12.70	12.80	34800
2001-05-03	12.83	12.83	12.45	12.45	24000
2001-05-04	12.55	12.88	12.48	12.85	31600
2001-05-07	12.90	13.00	12.78	12.78	14600
2001-05-08	12.83	12.93	12.78	12.85	14000
2001-05-09	12.90	12.98	12.75	12.76	14800
2001-05-10	12.83	12.94	12.80	12.93	27200
2001-05-11	13.00	13.00	12.76	12.78	16800
2001-05-14	12.88	12.95	12.80	12.80	26200
2001-05-15	12.85	13.20	12.85	13.20	57400
2001-05-16	13.18	13.45	13.18	13.18	47000
2001-05-17	13.30	13.36	13.18	13.25	16400
2001-05-18	13.28	13.30	13.05	13.08	17600
2001-05-21	13.10	13.23	12.95	13.23	18400
2001-05-22	13.25	13.25	13.14	13.15	39200
2001-05-23	13.23	13.28	12.95	12.95	25600
2001-05-24	12.90	13.00	12.70	13.00	26400
2001-05-25	13.05	13.23	12.90	13.00	11000
2001-05-29	12.98	13.00	12.60	12.60	25400
2001-05-30	12.60	12.60	12.38	12.40	28200
2001-05-31	12.45	12.49	12.38	12.38	24600
2001-06-01	12.40	12.50	12.36	12.43	36200
2001-06-04	12.45	12.45	12.35	12.45	25200
2001-06-05	12.48	12.49	12.37	12.48	18800
2001-06-06	12.38	12.38	12.28	12.30	31600
2001-06-07	12.33	12.33	12.23	12.33	19000
2001-06-08	12.23	12.30	12.03	12.05	50200
2001-06-11	12.03	12.15	12.03	12.03	24800
2001-06-12	12.13	12.43	12.13	12.43	27400
2001-06-13	12.38	12.50	12.30	12.41	12200
2001-06-14	12.43	12.68	12.33	12.55	40000
2001-06-15	12.63	12.80	12.63	12.75	87200
2001-06-18	12.65	12.65	12.30	12.30	49800
2001-06-19	12.33	12.50	12.33	12.50	13800
2001-06-20	12.50	12.78	12.50	12.78	34400
2001-06-21	12.75	12.80	12.58	12.78	26200
2001-06-22	12.73	12.78	12.55	12.55	8000
2001-06-25	12.45	12.70	12.20	12.20	47200
2001-06-26	12.21	12.60	12.21	12.60	24600
2001-06-27	12.63	12.95	12.63	12.95	21000
2001-06-28	12.95	12.95	12.82	12.95	35800
2001-06-29	12.95	13.04	12.68	12.83	116000
2001-07-02	12.95	12.95	12.63	12.65	19000
2001-07-03	12.73	12.75	12.63	12.64	9400
2001-07-05	12.68	13.00	12.68	12.88	25600
2001-07-06	12.98	12.98	12.65	12.65	14600
2001-07-09	12.70	12.76	12.55	12.70	16000
2001-07-10	12.63	12.70	12.55	12.56	21600
2001-07-11	12.56	12.56	12.25	12.35	24000
2001-07-12	12.43	12.65	12.38	12.63	16200
2001-07-13	12.68	12.86	12.61	12.63	13600
2001-07-16	12.63	12.81	12.63	12.70	18800
2001-07-17	12.73	12.83	12.69	12.83	23200
2001-07-18	12.85	12.85	12.63	12.63	15200
2001-07-19	12.65	12.65	12.60	12.63	11000
2001-07-20	12.73	12.73	12.68	12.69	15800
2001-07-23	12.68	12.68	12.38	12.38	13000
2001-07-24	12.40	12.40	12.00	12.06	67000
2001-07-25	12.03	12.18	12.03	12.18	20600
2001-07-26	12.20	12.30	12.20	12.30	39000
2001-07-27	12.30	12.30	12.00	12.13	43000
2001-07-30	12.00	12.05	11.95	11.99	40200
2001-07-31	12.00	12.08	11.95	11.98	51800
2001-08-01	12.00	12.08	11.98	12.05	13200
2001-08-02	12.15	12.18	12.05	12.06	33400
2001-08-03	12.05	12.12	12.00	12.00	57200
2001-08-06	11.98	12.11	11.98	11.98	22200
2001-08-07	12.00	12.00	11.85	11.98	47600
2001-08-08	12.03	12.18	11.89	11.89	27800
2001-08-09	11.90	11.91	11.84	11.89	20800
2001-08-10	11.89	12.01	11.83	12.00	28600
2001-08-13	12.00	12.10	11.95	12.03	74400
2001-08-14	12.05	12.12	12.00	12.00	43400
2001-08-15	12.06	12.30	12.06	12.28	28400
2001-08-16	12.28	12.60	12.23	12.60	41800
2001-08-17	12.53	12.75	12.52	12.63	39200
2001-08-20	12.53	12.83	12.52	12.78	27600
2001-08-21	12.78	12.78	12.63	12.63	18800
2001-08-22	12.65	12.83	12.60	12.83	15000
2001-08-23	12.85	12.86	12.73	12.73	39800
2001-08-24	12.78	12.86	12.75	12.83	28400
2001-08-27	12.85	13.23	12.85	13.10	29000
2001-08-28	13.20	13.25	13.13	13.13	32000
2001-08-29	13.18	13.22	13.01	13.20	25200
2001-08-30	13.25	13.25	12.87	12.90	26600
2001-08-31	12.85	13.20	12.85	13.00	21200
2001-09-04	13.00	13.23	13.00	13.11	14600
2001-09-05	13.08	13.23	13.06	13.13	9800
2001-09-06	13.03	13.03	12.80	12.90	29000
2001-09-07	12.95	12.95	12.58	12.58	21200
2001-09-10	12.59	12.63	12.18	12.30	44600
2001-09-17	12.25	13.39	12.25	12.80	133200
2001-09-18	12.85	13.23	12.80	13.20	42400
2001-09-19	13.30	13.72	13.15	13.40	95000
2001-09-20	13.40	13.70	12.45	12.47	94200
2001-09-21	12.00	12.48	12.00	12.48	65600
2001-09-24	12.50	13.20	12.26	13.20	44600
2001-09-25	13.45	13.50	13.15	13.45	41800
2001-09-26	13.50	13.50	13.25	13.45	45600
2001-09-27	13.45	13.50	13.08	13.48	27000
2001-09-28	13.50	13.58	13.35	13.50	39400
2001-10-01	13.55	13.55	13.10	13.11	13000
2001-10-02	13.23	13.23	12.93	13.18	28600
2001-10-03	13.20	13.50	13.20	13.43	16400
2001-10-04	13.50	13.55	13.15	13.23	25400
2001-10-05	13.15	13.40	13.05	13.30	20000
2001-10-08	13.35	13.68	13.23	13.68	41000
2001-10-09	13.65	13.65	13.20	13.25	71800
2001-10-10	13.26	13.40	13.20	13.40	24800
2001-10-11	13.40	13.50	13.25	13.27	20400
2001-10-12	13.30	13.50	13.30	13.40	26800
2001-10-15	13.35	13.50	13.32	13.50	27200
2001-10-16	13.50	13.70	13.49	13.70	27800
2001-10-17	13.65	13.88	13.65	13.75	27800
2001-10-18	13.79	13.82	13.52	13.54	23000
2001-10-19	13.50	13.50	13.28	13.49	13200
2001-10-22	13.49	13.55	13.47	13.55	23800
2001-10-23	13.45	13.48	13.38	13.45	13400
2001-10-24	13.43	13.49	13.29	13.29	32200
2001-10-25	13.29	13.43	13.20	13.33	21200
2001-10-26	13.33	13.45	13.29	13.31	15400
2001-10-29	13.41	13.41	13.18	13.18	17200
2001-10-30	12.93	12.93	12.75	12.80	17400
2001-10-31	12.75	12.95	12.61	12.63	31400
2001-11-01	12.70	12.91	12.63	12.90	19200
2001-11-02	13.20	13.30	13.15	13.15	18200
2001-11-05	13.23	13.25	12.90	12.95	13000
2001-11-06	12.88	12.93	12.71	12.93	49800
2001-11-07	12.83	13.12	12.70	12.70	30400
2001-11-08	12.70	12.86	12.55	12.55	19200
2001-11-09	12.55	12.66	12.00	12.00	60000
2001-11-12	12.05	12.25	12.05	12.20	38600
2001-11-13	12.25	12.50	12.25	12.50	32600
2001-11-14	12.63	12.98	12.63	12.98	32800
2001-11-15	13.00	13.20	12.95	13.04	26400
2001-11-16	13.10	13.28	13.05	13.22	22000
2001-11-19	13.28	13.28	12.68	12.85	46000
2001-11-20	12.90	13.38	12.90	13.38	27200
2001-11-21	13.43	13.43	13.27	13.28	10600
2001-11-23	13.31	13.40	13.31	13.40	8200
2001-11-26	13.38	13.50	13.35	13.50	9200
2001-11-27	13.50	13.50	13.40	13.40	11400
2001-11-28	13.48	13.48	13.25	13.25	13600
2001-11-29	13.25	13.75	13.15	13.75	21200
2001-11-30	13.63	13.65	13.25	13.25	47000
2001-12-03	13.28	13.28	13.10	13.23	21000
2001-12-04	13.23	13.46	13.23	13.46	20400
2001-12-05	13.48	13.50	13.40	13.45	16400
2001-12-06	13.40	13.40	13.15	13.35	29400
2001-12-07	13.28	13.68	13.25	13.39	48600
2001-12-10	13.30	13.30	12.64	12.68	32000
2001-12-11	12.55	12.78	12.50	12.63	29200
2001-12-12	12.58	12.58	12.35	12.48	29400
2001-12-13	12.45	12.45	12.30	12.30	23000
2001-12-14	12.25	12.59	12.25	12.59	21600
2001-12-17	12.63	12.95	12.55	12.95	40800
2001-12-18	13.00	13.10	12.75	13.00	39800
2001-12-19	13.05	13.13	12.85	12.85	30000
2001-12-20	12.88	12.95	12.70	12.75	25800
2001-12-21	12.76	13.00	12.65	13.00	68000
2001-12-24	12.88	13.00	12.80	12.93	22800
2001-12-26	13.00	13.15	12.85	12.93	19400
2001-12-27	12.88	13.17	12.77	13.00	41200
2001-12-28	13.00	13.08	12.67	12.71	42200
2001-12-31	12.71	13.08	12.63	12.88	34200
2002-01-02	12.88	12.88	12.13	12.58	88000
2002-01-03	12.70	12.86	12.50	12.80	39800
2002-01-04	12.82	12.89	12.63	12.89	38000
2002-01-07	12.93	12.93	12.35	12.35	31200
2002-01-08	12.38	12.70	12.30	12.70	69600
2002-01-09	12.70	12.73	12.39	12.50	29800
2002-01-10	12.51	12.51	12.41	12.49	28200
2002-01-11	12.50	12.53	12.38	12.38	32200
2002-01-14	12.40	12.45	12.28	12.28	28400
2002-01-15	12.25	12.42	12.23	12.32	41000
2002-01-16	12.38	12.38	12.03	12.03	30000
2002-01-17	12.03	12.25	12.03	12.21	40000
2002-01-18	12.00	12.21	11.90	11.90	74400
2002-01-22	12.00	12.03	11.60	11.60	93600
2002-01-23	11.59	11.79	11.50	11.75	70400
2002-01-24	11.85	12.00	11.78	11.88	27200
2002-01-25	12.00	12.00	11.68	11.76	46200
2002-01-28	11.88	11.93	11.51	11.63	63200
2002-01-29	11.70	11.97	11.70	11.80	36800
2002-01-30	11.88	12.10	11.75	12.10	48600
2002-01-31	12.23	12.23	12.02	12.14	26400
2002-02-01	12.23	12.35	12.06	12.06	20800
2002-02-04	12.05	12.05	11.97	12.02	25400
2002-02-05	12.05	12.22	11.93	12.15	22600
2002-02-06	12.05	12.08	11.82	11.95	30000
2002-02-07	12.00	12.03	11.70	11.70	19400
2002-02-08	11.65	12.11	11.64	12.11	17400
2002-02-11	12.00	12.22	12.00	12.15	24800
2002-02-12	12.25	12.40	12.21	12.36	15800
2002-02-13	12.36	12.36	12.00	12.35	29600
2002-02-14	12.37	12.45	12.08	12.08	21200
2002-02-15	12.15	12.40	12.05	12.32	12200
2002-02-19	12.35	12.40	12.02	12.10	29200
2002-02-20	12.15	12.38	11.88	12.38	39800
2002-02-21	12.38	12.38	11.87	11.87	53200
2002-02-22	11.77	12.25	11.77	12.25	52400
2002-02-25	12.33	12.35	12.25	12.33	36600
2002-02-26	12.30	12.31	12.17	12.25	11600
2002-02-27	12.30	12.39	12.28	12.32	46800
2002-02-28	12.35	12.40	12.33	12.37	33800
2002-03-01	12.40	12.43	12.35	12.43	26800
2002-03-04	12.43	12.45	12.23	12.30	39000
2002-03-05	12.23	12.53	12.22	12.52	30400
2002-03-06	12.55	12.64	12.45	12.52	28600
2002-03-07	12.54	12.73	12.53	12.63	21400
2002-03-08	12.70	12.70	12.57	12.70	24000
2002-03-11	12.63	12.78	12.47	12.70	26800
2002-03-12	12.73	12.77	12.53	12.73	26000
2002-03-13	12.78	12.79	12.60	12.63	16000
2002-03-14	12.63	12.83	12.63	12.83	22800
2002-03-15	12.68	12.84	12.67	12.75	34800
2002-03-18	12.78	13.00	12.73	12.99	25800
2002-03-19	12.98	13.00	12.90	12.99	10400
2002-03-20	13.00	13.07	12.90	12.90	17800
2002-03-21	12.93	13.10	12.93	13.10	21000
2002-03-22	13.05	13.20	13.01	13.13	29600
2002-03-25	13.08	13.16	13.01	13.03	10000
2002-03-26	13.00	13.00	12.68	12.90	33400
2002-03-27	12.98	13.18	12.98	13.13	21000
2002-03-28	13.18	13.19	12.80	12.80	24200
2002-04-01	12.75	12.75	12.50	12.51	31000
2002-04-02	12.40	12.50	12.25	12.25	44000
2002-04-03	12.26	12.32	11.88	11.88	106400
2002-04-04	11.55	11.97	11.55	11.73	112600
2002-04-05	11.83	11.95	11.58	11.70	61800
2002-04-08	11.82	11.82	11.59	11.70	110800
2002-04-09	11.70	12.20	11.70	12.20	85000
2002-04-10	12.21	12.40	12.13	12.40	70200
2002-04-11	12.40	12.65	12.35	12.35	66600
2002-04-12	12.35	12.95	12.35	12.95	77600
2002-04-15	13.08	13.10	12.90	13.00	66800
2002-04-16	13.08	13.28	13.08	13.28	55600
2002-04-17	13.38	13.39	13.29	13.35	46000
2002-04-18	13.08	13.15	12.78	13.15	52600
2002-04-19	13.23	13.45	13.18	13.35	38000
2002-04-22	13.28	13.34	13.08	13.15	33200
2002-04-23	13.10	13.18	12.75	13.08	29600
2002-04-24	13.25	13.30	12.88	12.98	82400
2002-04-25	13.05	13.15	12.70	13.08	52400
2002-04-26	13.08	13.20	12.94	12.94	29000
2002-04-29	12.95	12.95	12.62	12.62	58800
2002-04-30	12.65	12.65	12.33	12.45	135800
2002-05-01	12.49	12.50	12.45	12.50	70800
2002-05-02	12.45	12.50	12.40	12.50	63400
2002-05-03	12.50	12.50	12.36	12.43	65200
2002-05-06	12.50	12.52	12.26	12.30	191400
2002-05-07	12.30	12.45	12.13	12.25	63200
2002-05-08	12.35	12.38	12.28	12.37	34600
2002-05-09	12.37	12.44	12.25	12.25	44400
2002-05-10	12.25	12.25	12.13	12.20	43800
2002-05-13	12.28	12.55	12.15	12.55	30800
2002-05-14	12.55	12.55	12.17	12.23	52600
2002-05-15	12.28	12.28	12.20	12.24	30400
2002-05-16	12.24	12.25	12.14	12.21	29400
2002-05-17	12.23	12.25	12.14	12.24	40200
2002-05-20	12.24	12.25	12.13	12.14	48200
2002-05-21	12.20	12.43	12.06	12.06	60400
2002-05-22	12.11	12.20	12.10	12.13	27200
2002-05-23	12.11	12.25	12.10	12.25	54200
2002-05-24	12.25	12.25	12.09	12.09	36800
2002-05-28	12.03	12.13	11.88	12.05	61400
2002-05-29	12.15	12.15	11.95	12.05	38200
2002-05-30	12.08	12.25	12.06	12.22	23000
2002-05-31	12.25	12.25	11.95	11.95	35200
2002-06-03	12.05	12.05	11.79	11.79	55800
2002-06-04	11.85	12.10	11.83	12.08	33800
2002-06-05	12.13	12.26	12.05	12.26	42200
2002-06-06	12.21	12.43	12.05	12.31	50600
2002-06-07	12.25	12.25	12.03	12.16	20000
2002-06-10	12.21	12.35	12.21	12.23	16800
2002-06-11	12.28	12.28	12.01	12.02	17800
2002-06-12	12.08	12.08	11.85	11.86	36400
2002-06-13	11.86	11.93	11.76	11.81	49400
2002-06-14	11.78	11.92	11.64	11.90	47000
2002-06-17	11.93	12.28	11.83	12.25	31600
2002-06-18	12.25	12.25	11.93	12.18	29600
2002-06-19	12.24	12.43	11.91	11.93	48000
2002-06-20	11.88	11.95	11.79	11.85	45800
2002-06-21	11.85	12.00	11.78	12.00	41800
2002-06-24	12.03	12.37	12.00	12.31	40600
2002-06-25	12.43	12.50	12.03	12.10	46800
2002-06-26	12.15	12.37	12.00	12.35	53400
2002-06-27	12.38	12.46	12.26	12.34	38000
2002-06-28	12.28	12.60	12.00	12.60	123600
2002-07-01	12.53	12.85	12.45	12.83	60000
2002-07-02	12.82	12.82	12.44	12.45	38000
2002-07-03	12.28	12.28	12.00	12.10	38400
2002-07-05	12.15	12.23	12.08	12.15	16000
2002-07-08	12.25	12.25	11.95	11.95	33200
2002-07-09	12.00	12.20	12.00	12.06	15400
2002-07-10	12.00	12.25	11.96	12.10	55400
2002-07-11	12.04	12.05	11.85	11.95	39200
2002-07-12	11.98	11.98	11.78	11.80	44800
2002-07-15	11.75	11.93	11.46	11.93	45600
2002-07-16	11.98	12.10	11.85	11.87	33400
2002-07-17	12.07	12.10	11.93	12.03	38000
2002-07-18	12.03	12.08	11.65	11.65	32200
2002-07-19	11.66	11.67	11.28	11.43	79200
2002-07-22	11.28	11.45	11.02	11.45	52200
2002-07-23	11.50	11.50	10.74	10.80	89600
2002-07-24	10.30	10.98	10.23	10.98	95000
2002-07-25	11.05	11.35	10.95	11.21	39400
2002-07-26	11.11	11.80	11.11	11.80	38400
2002-07-29	11.75	12.10	11.75	12.10	49200
2002-07-30	12.09	12.27	12.08	12.18	44200
2002-07-31	12.05	12.33	12.05	12.13	42000
2002-08-01	12.04	12.22	11.98	12.13	17600
2002-08-02	12.13	12.23	11.98	11.98	35800
2002-08-05	12.08	12.25	12.06	12.10	36000
2002-08-06	12.13	12.33	12.11	12.23	35200
2002-08-07	12.30	12.38	12.19	12.35	76400
2002-08-08	12.43	12.65	12.43	12.65	42000
2002-08-09	12.68	12.80	12.60	12.68	52400
2002-08-12	12.75	12.78	12.65	12.75	47600
2002-08-13	12.77	12.83	12.56	12.56	37200
2002-08-14	12.56	12.97	12.50	12.97	37400
2002-08-15	13.00	13.00	12.77	12.91	47800
2002-08-16	12.88	12.98	12.83	12.98	35000
2002-08-19	13.00	13.18	12.96	13.03	49800
2002-08-20	13.03	13.28	13.00	13.00	54400
2002-08-21	13.05	13.23	13.05	13.23	26800
2002-08-22	13.23	13.24	13.06	13.20	26200
2002-08-23	13.15	13.25	13.05	13.11	41000
2002-08-26	13.15	13.22	12.98	13.13	43800
2002-08-27	13.15	13.18	12.50	12.50	67800
2002-08-28	12.50	12.58	12.26	12.26	35600
2002-08-29	12.26	12.70	12.26	12.65	55600
2002-08-30	12.68	12.95	12.59	12.65	41000
2002-09-03	12.63	12.63	12.30	12.30	23400
2002-09-04	12.25	12.88	12.25	12.88	53600
2002-09-05	12.90	12.91	12.70	12.79	43200
2002-09-06	12.80	12.80	12.61	12.65	28600
2002-09-09	12.60	12.61	12.25	12.43	45600
2002-09-10	12.43	12.52	12.33	12.33	88800
2002-09-11	12.38	12.47	12.38	12.46	18800
2002-09-12	12.46	12.49	12.20	12.20	26000
2002-09-13	12.20	12.33	12.18	12.27	25200
2002-09-16	12.20	12.33	12.16	12.23	23200
2002-09-17	12.25	12.25	12.00	12.05	48600
2002-09-18	12.15	12.35	12.10	12.25	29800
2002-09-19	12.25	12.29	12.00	12.00	42000
2002-09-20	12.07	12.15	12.00	12.07	62000
2002-09-23	12.03	12.07	11.68	11.69	55000
2002-09-24	11.75	11.88	11.65	11.88	50000
2002-09-25	11.95	12.13	11.95	12.05	42800
2002-09-26	12.08	12.59	12.03	12.59	23800
2002-09-27	12.53	12.62	12.38	12.43	36200
2002-09-30	12.35	12.77	12.33	12.77	46200
2002-10-01	12.77	12.85	12.70	12.80	61000
2002-10-02	12.83	12.87	12.58	12.58	48200
2002-10-03	12.61	12.78	12.60	12.78	34200
2002-10-04	12.75	12.75	12.50	12.53	30400
2002-10-07	12.65	12.77	12.42	12.45	34000
2002-10-08	12.50	12.53	12.33	12.45	32200
2002-10-09	12.48	12.57	12.20	12.20	30000
2002-10-10	12.21	12.35	12.18	12.35	31400
2002-10-11	12.35	12.35	12.20	12.25	43400
2002-10-14	12.23	12.30	12.17	12.23	30200
2002-10-15	12.18	12.30	12.18	12.30	39400
2002-10-16	12.30	12.30	12.03	12.05	24800
2002-10-17	12.13	12.15	12.00	12.15	22400
2002-10-18	12.20	12.30	12.20	12.25	18000
2002-10-21	12.30	12.30	12.25	12.27	19200
2002-10-22	12.30	12.30	12.07	12.13	21800
2002-10-23	12.08	12.36	12.08	12.30	42600
2002-10-24	12.35	12.39	12.18	12.20	27800
2002-10-25	12.25	12.32	12.10	12.32	30600
2002-10-28	12.35	12.42	12.15	12.18	34400
2002-10-29	12.21	12.35	12.19	12.35	23200
2002-10-30	12.31	12.55	12.28	12.55	169000
2002-10-31	12.44	12.54	12.33	12.43	38600
2002-11-01	12.45	12.75	12.40	12.73	36200
2002-11-04	12.75	12.80	12.61	12.70	40400
2002-11-05	12.70	12.80	12.58	12.70	28400
2002-11-06	12.78	12.94	12.66	12.85	40200
2002-11-07	12.90	12.90	12.69	12.70	30200
2002-11-08	12.74	12.85	12.56	12.60	38600
2002-11-11	12.60	12.66	12.25	12.40	22600
2002-11-12	12.48	12.57	12.35	12.43	22600
2002-11-13	12.43	12.83	12.43	12.53	36200
2002-11-14	12.58	12.85	12.53	12.75	27400
2002-11-15	12.80	12.85	12.66	12.70	27600
2002-11-18	12.73	12.78	12.49	12.66	36000
2002-11-19	12.68	12.88	12.64	12.78	37000
2002-11-20	12.75	12.93	12.75	12.93	31400
2002-11-21	12.97	13.00	12.92	12.98	118000
2002-11-22	12.95	12.95	12.81	12.90	24800
2002-11-25	12.90	12.98	12.82	12.93	27200
2002-11-26	12.91	12.94	12.25	12.38	52800
2002-11-27	12.41	12.75	12.40	12.69	43600
2002-11-29	12.66	12.86	12.63	12.80	21400
2002-12-02	12.85	12.90	12.75	12.88	18400
2002-12-03	12.85	12.85	12.68	12.70	27200
2002-12-04	12.74	12.74	12.57	12.58	20600
2002-12-05	12.68	12.68	12.55	12.59	30200
2002-12-06	12.58	12.74	12.55	12.70	20200
2002-12-09	12.65	12.71	12.55	12.60	26800
2002-12-10	12.55	12.61	12.43	12.43	137800
2002-12-11	12.45	12.53	12.26	12.28	105600
2002-12-12	12.28	12.37	12.21	12.33	41600
2002-12-13	12.25	12.25	12.01	12.03	67000
2002-12-16	12.06	12.20	12.06	12.15	34800
2002-12-17	12.18	12.30	12.11	12.11	46000
2002-12-18	12.13	12.20	12.13	12.18	32200
2002-12-19	12.20	12.23	11.90	11.90	65400
2002-12-20	11.94	12.00	11.94	12.00	62600
2002-12-23	12.05	12.16	12.00	12.00	54200
2002-12-24	12.00	12.14	12.00	12.12	14600
2002-12-26	12.14	12.19	11.91	12.00	46600
2002-12-27	12.00	12.13	11.88	11.88	44200
2002-12-30	11.95	12.10	11.95	12.09	38400
2002-12-31	12.09	12.10	11.83	11.83	46200
2003-01-02	11.90	12.05	11.84	12.05	47600
2003-01-03	12.00	12.00	11.90	11.96	26400
2003-01-06	11.97	12.40	11.97	12.39	40200
2003-01-07	12.39	12.41	12.26	12.41	42400
2003-01-08	12.43	12.60	12.36	12.41	49800
2003-01-09	12.43	12.54	12.39	12.52	31800
2003-01-10	12.55	12.58	12.40	12.43	33000
2003-01-13	12.48	12.78	12.39	12.60	60000
2003-01-14	12.68	12.80	12.67	12.79	41000
2003-01-15	12.80	12.80	12.55	12.68	71600
2003-01-16	12.80	12.82	12.68	12.72	46000
2003-01-17	12.80	12.80	12.68	12.70	95600
2003-01-21	12.90	12.93	12.71	12.76	55800
2003-01-22	12.85	12.88	12.75	12.80	53800
2003-01-23	12.80	12.85	12.72	12.72	33000
2003-01-24	12.78	12.78	12.33	12.33	40400
2003-01-27	12.28	12.50	12.10	12.10	29000
2003-01-28	12.13	12.33	12.11	12.33	47800
2003-01-29	12.33	12.33	12.08	12.31	39000
2003-01-30	12.33	12.33	12.06	12.07	57800
2003-01-31	12.10	12.20	12.00	12.18	52600
2003-02-03	12.23	12.32	12.20	12.27	24200
2003-02-04	12.23	12.35	12.21	12.30	34800
2003-02-05	12.20	12.30	12.13	12.21	29800
2003-02-06	12.30	12.30	12.13	12.15	27000
2003-02-07	12.13	12.25	12.09	12.09	40200
2003-02-10	12.11	12.16	12.02	12.16	26200
2003-02-11	12.20	12.28	12.06	12.15	44200
2003-02-12	12.20	12.32	12.11	12.11	57400
2003-02-13	12.15	12.25	12.13	12.19	30000
2003-02-14	12.24	12.25	12.15	12.21	32800
2003-02-18	12.25	12.30	12.15	12.25	50400
2003-02-19	12.25	12.25	12.06	12.06	37000
2003-02-20	12.05	12.15	12.05	12.11	23000
2003-02-21	12.13	12.26	12.13	12.25	41000
2003-02-24	12.25	12.25	12.10	12.11	34800
2003-02-25	12.18	12.71	12.18	12.68	40200
2003-02-26	12.63	12.65	12.51	12.55	31400
2003-02-27	12.60	12.80	12.59	12.74	32600
2003-02-28	12.83	12.84	12.68	12.71	41600
2003-03-03	12.76	12.80	12.50	12.53	45600
2003-03-04	12.58	12.58	12.33	12.38	38600
2003-03-05	12.41	12.55	12.35	12.55	35400
2003-03-06	12.60	12.63	12.40	12.45	35000
2003-03-07	12.50	12.52	12.45	12.50	20000
2003-03-10	12.55	12.55	12.40	12.40	30600
2003-03-11	12.38	12.55	12.35	12.54	28800
2003-03-12	12.58	12.58	12.40	12.45	13400
2003-03-13	12.48	12.54	12.45	12.54	25800
2003-03-14	12.55	12.59	12.45	12.58	23800
2003-03-17	12.65	12.83	12.65	12.81	40600
2003-03-18	12.81	12.81	12.70	12.81	33400
2003-03-19	12.81	12.85	12.78	12.84	34400
2003-03-20	12.84	13.00	12.75	13.00	32800
2003-03-21	13.05	13.18	12.95	13.14	44400
2003-03-24	13.18	13.18	12.80	12.83	32600
2003-03-25	12.85	13.08	12.85	13.05	54400
2003-03-26	13.10	13.10	12.75	12.75	27200
2003-03-27	12.83	13.05	12.79	13.05	27000
2003-03-28	13.05	13.05	12.80	12.90	27400
2003-03-31	12.95	13.04	12.86	12.88	27400
2003-04-01	12.88	12.90	12.55	12.90	68000
2003-04-02	12.95	13.07	12.94	13.03	27200
2003-04-03	13.06	13.11	12.83	12.83	34400
2003-04-04	12.85	13.02	12.85	12.94	26800
2003-04-07	13.00	13.20	12.90	12.95	34400
2003-04-08	12.98	13.14	12.98	13.10	58000
2003-04-09	13.05	13.24	13.05	13.15	45000
2003-04-10	13.20	13.22	13.15	13.20	26600
2003-04-11	13.23	13.23	13.09	13.09	23800
2003-04-14	13.13	13.13	13.04	13.11	22200
2003-04-15	13.08	13.15	13.03	13.14	52600
2003-04-16	13.19	13.23	13.14	13.15	27400
2003-04-17	13.20	13.25	13.13	13.24	39800
2003-04-21	13.25	13.40	13.25	13.35	39600
2003-04-22	13.37	13.68	13.34	13.68	43000
2003-04-23	13.70	13.75	13.52	13.63	34800
2003-04-24	13.63	13.64	13.40	13.45	59600
2003-04-25	13.58	13.58	13.44	13.54	21600
2003-04-28	13.60	13.74	13.58	13.71	28000
2003-04-29	13.74	13.80	13.63	13.63	36200
2003-04-30	13.52	13.70	13.50	13.68	35000
2003-05-01	13.70	13.70	13.55	13.65	20800
2003-05-02	13.73	13.80	13.55	13.59	40000
2003-05-05	13.55	13.57	13.37	13.38	29800
2003-05-06	13.39	13.53	13.39	13.45	30400
2003-05-07	13.45	13.45	13.10	13.20	46600
2003-05-08	13.24	13.27	13.17	13.17	18200
2003-05-09	13.13	13.17	13.05	13.17	40600
2003-05-12	13.22	13.34	13.10	13.33	43400
2003-05-13	13.50	13.54	13.47	13.50	31000
2003-05-14	13.58	13.62	13.51	13.51	34800
2003-05-15	13.63	13.73	13.55	13.65	32600
2003-05-16	13.70	13.94	13.68	13.88	46600
2003-05-19	13.98	14.09	13.76	13.76	48600
2003-05-20	13.73	13.95	13.73	13.85	29200
2003-05-21	13.98	13.98	13.88	13.90	31200
2003-05-22	13.95	14.00	13.88	13.96	34600
2003-05-23	14.00	14.07	13.92	13.99	40200
2003-05-27	14.07	14.31	14.04	14.30	61200
2003-05-28	14.25	14.43	14.18	14.20	34200
2003-05-29	14.28	14.35	14.23	14.30	61600
2003-05-30	14.25	14.43	14.10	14.10	68600
2003-06-02	14.13	14.30	14.10	14.25	47400
2003-06-03	14.30	14.47	14.24	14.47	47800
2003-06-04	14.47	14.59	14.43	14.59	33200
2003-06-05	14.65	14.75	14.59	14.66	42800
2003-06-06	14.76	14.89	14.44	14.44	67400
2003-06-09	14.54	14.74	14.50	14.53	44800
2003-06-10	14.60	15.29	14.60	15.29	111400
2003-06-11	15.30	15.45	15.08	15.16	84600
2003-06-12	15.30	15.34	15.13	15.25	64000
2003-06-13	15.38	15.50	15.20	15.20	43000
2003-06-16	15.33	15.50	15.32	15.36	62400
2003-06-17	15.48	15.50	15.34	15.38	37000
2003-06-18	15.38	15.70	15.38	15.49	46600
2003-06-19	15.53	15.63	15.37	15.38	50400
2003-06-20	15.20	15.21	14.80	14.80	112000
2003-06-23	14.83	14.83	14.00	14.00	163000
2003-06-24	13.80	14.15	13.26	14.10	148000
2003-06-25	14.28	14.55	14.18	14.55	61600
2003-06-26	14.50	14.62	14.42	14.62	36000
2003-06-27	14.69	14.80	14.48	14.51	44000
2003-06-30	14.50	14.50	13.90	14.06	80600
2003-07-01	14.10	14.17	13.82	13.88	59400
2003-07-02	13.88	14.50	13.84	14.44	96000
2003-07-03	14.55	14.77	14.51	14.59	32800
2003-07-07	14.84	14.85	14.65	14.85	47600
2003-07-08	14.95	14.95	14.65	14.65	55200
2003-07-09	14.70	14.70	14.34	14.37	77400
2003-07-10	14.48	14.50	14.14	14.29	41800
2003-07-11	14.39	14.81	14.39	14.53	46400
2003-07-14	14.78	15.00	14.75	14.93	75000
2003-07-15	15.03	15.23	14.91	14.92	85200
2003-07-16	15.09	15.10	14.83	14.83	85400
2003-07-17	14.85	15.00	14.80	14.80	46400
2003-07-18	14.88	14.95	14.83	14.86	35600
2003-07-21	14.81	14.93	14.80	14.81	62400
2003-07-22	14.90	14.93	14.81	14.85	24000
2003-07-23	14.98	14.98	14.81	14.94	28800
2003-07-24	14.95	14.95	14.55	14.64	62600
2003-07-25	14.65	14.65	14.30	14.38	70800
2003-07-28	14.43	14.50	14.40	14.47	40200
2003-07-29	14.42	14.50	14.38	14.49	29200
2003-07-30	14.38	14.43	14.15	14.30	52200
2003-07-31	14.38	14.40	13.95	13.99	42400
2003-08-01	14.10	14.10	13.66	13.89	64600
2003-08-04	13.83	13.83	13.10	13.13	122400
2003-08-05	13.00	13.08	12.78	13.08	591400
2003-08-06	13.12	13.16	13.01	13.06	217800
2003-08-07	13.12	13.12	12.88	13.01	91600
2003-08-08	13.08	13.08	12.88	12.90	63600
2003-08-11	12.83	12.90	12.76	12.90	51400
2003-08-12	12.92	13.00	12.90	13.00	53800
2003-08-13	13.00	13.08	13.00	13.04	40200
2003-08-14	13.04	13.08	12.95	13.00	52800
2003-08-15	13.05	13.16	12.98	13.10	49600
2003-08-18	13.20	13.20	13.05	13.11	77800
2003-08-19	13.11	13.17	12.97	13.05	81400
2003-08-20	13.09	13.17	13.05	13.16	51200
2003-08-21	13.17	13.18	13.12	13.15	35800
2003-08-22	13.08	13.08	12.88	12.88	86000
2003-08-25	12.80	12.88	12.65	12.80	59200
2003-08-26	12.87	12.88	12.68	12.87	97400
2003-08-27	12.88	13.01	12.81	12.99	54000
2003-08-28	12.95	13.01	12.85	12.98	77800
2003-08-29	13.01	13.01	12.60	12.60	119400
2003-09-02	12.69	12.83	12.56	12.83	100400
2003-09-03	12.83	13.15	12.75	13.12	67200
2003-09-04	13.15	13.15	13.02	13.03	107200
2003-09-05	12.93	13.03	12.90	12.99	41400
2003-09-08	12.99	13.10	12.91	12.98	51800
2003-09-09	13.02	13.12	12.98	13.12	67600
2003-09-10	13.10	13.10	12.88	12.90	109200
2003-09-11	12.90	13.10	12.90	13.09	36800
2003-09-12	12.98	13.05	12.89	13.00	41200
2003-09-15	12.95	13.05	12.90	12.90	53600
2003-09-16	12.93	13.10	12.93	13.10	58200
2003-09-17	13.08	13.10	13.02	13.02	43200
2003-09-18	13.06	13.13	13.03	13.08	47800
2003-09-19	13.10	13.21	13.08	13.16	60600
2003-09-22	13.13	13.13	13.00	13.10	88000
2003-09-23	13.13	13.13	13.06	13.13	57000
2003-09-24	13.10	13.15	13.05	13.08	55000
2003-09-25	13.06	13.10	12.84	12.84	61400
2003-09-26	12.90	12.98	12.78	12.78	39800
2003-09-29	12.78	13.03	12.78	12.98	78400
2003-09-30	12.98	13.05	12.90	12.91	69000
2003-10-01	12.96	13.24	12.96	13.21	89000
2003-10-02	13.21	13.25	13.11	13.18	50000
2003-10-03	13.21	13.50	13.18	13.45	106400
2003-10-06	13.45	13.75	13.40	13.57	93800
2003-10-07	13.50	13.88	13.48	13.88	122800
2003-10-08	13.85	13.95	13.65	13.95	123400
2003-10-09	13.95	14.00	13.30	13.46	130600
2003-10-10	13.49	13.60	13.35	13.48	37000
2003-10-13	13.53	13.80	13.48	13.80	83600
2003-10-14	13.75	13.88	13.65	13.70	52600
2003-10-15	13.73	13.85	13.54	13.68	29800
2003-10-16	13.65	13.66	13.48	13.58	39200
2003-10-17	13.69	13.70	13.45	13.46	41600
2003-10-20	13.50	13.53	13.38	13.53	43000
2003-10-21	13.60	13.63	13.13	13.29	67000
2003-10-22	13.25	13.25	12.88	12.88	72600
2003-10-23	12.88	13.16	12.84	13.09	61000
2003-10-24	13.05	13.12	13.05	13.08	50400
2003-10-27	13.13	13.28	13.01	13.10	74600
2003-10-28	13.15	13.40	13.13	13.40	118600
2003-10-29	13.33	13.51	13.26	13.51	738800
2003-10-30	13.51	13.66	13.41	13.63	81200
2003-10-31	13.59	13.80	13.48	13.68	87200
2003-11-03	13.70	13.75	13.49	13.65	81400
2003-11-04	13.65	13.82	13.60	13.60	64200
2003-11-05	13.65	13.65	13.38	13.57	43800
2003-11-06	13.50	13.54	13.41	13.50	59800
2003-11-07	13.55	13.59	13.46	13.55	54400
2003-11-10	13.48	13.60	13.28	13.28	77600
2003-11-11	13.28	13.33	13.18	13.33	50600
2003-11-12	13.36	13.48	13.25	13.38	67600
2003-11-13	13.40	13.40	13.25	13.33	75000
2003-11-14	13.35	13.37	13.04	13.10	76600
2003-11-17	13.12	13.12	12.79	12.91	152800
2003-11-18	12.89	12.95	12.80	12.82	88000
2003-11-19	12.87	12.90	12.78	12.82	91800
2003-11-20	12.77	12.91	12.77	12.79	62000
2003-11-21	12.83	12.93	12.78	12.93	53800
2003-11-24	12.98	13.00	12.80	12.91	121800
2003-11-25	12.95	12.95	12.81	12.85	78600
2003-11-26	12.83	13.05	12.83	12.98	73800
2003-11-28	13.00	13.13	13.00	13.08	22200
2003-12-01	13.28	13.28	13.08	13.09	76800
2003-12-02	13.10	13.13	13.01	13.08	89000
2003-12-03	13.08	13.33	13.01	13.15	117600
2003-12-04	13.30	13.30	13.02	13.24	57600
2003-12-05	13.28	13.35	13.18	13.28	69000
2003-12-08	13.28	13.60	13.28	13.55	146800
2003-12-09	13.50	13.76	13.48	13.51	146400
2003-12-10	13.51	13.67	13.45	13.45	60200
2003-12-11	13.40	13.89	13.40	13.89	79800
2003-12-12	13.93	13.93	13.70	13.85	77600
2003-12-15	13.95	14.00	13.41	13.41	77200
2003-12-16	13.38	13.65	13.36	13.65	40600
2003-12-17	13.63	13.63	13.38	13.45	41200
2003-12-18	13.53	13.84	13.51	13.79	51400
2003-12-19	13.80	13.83	13.60	13.75	42800
2003-12-22	13.75	13.88	13.70	13.88	62800
2003-12-23	13.70	13.98	13.68	13.98	87000
2003-12-24	14.00	14.00	13.90	13.93	24800
2003-12-26	13.91	13.93	13.76	13.78	20600
2003-12-29	13.85	14.00	13.85	14.00	64600
2003-12-30	13.95	14.00	13.95	13.99	31400
2003-12-31	13.99	13.99	13.70	13.70	64400
2004-01-02	13.68	13.88	13.61	13.88	59400
2004-01-05	13.88	14.00	13.84	13.95	70400
2004-01-06	13.99	14.00	13.83	13.83	53400
2004-01-07	13.83	14.09	13.83	14.06	54600
2004-01-08	13.98	14.19	13.98	14.19	77400
2004-01-09	14.15	14.25	14.13	14.25	91000
2004-01-12	14.27	14.60	14.18	14.60	90600
2004-01-13	14.50	14.78	14.40	14.73	110600
2004-01-14	14.73	14.74	14.54	14.63	51800
2004-01-15	14.58	14.62	14.38	14.47	130200
2004-01-16	14.47	14.47	14.03	14.03	106400
2004-01-20	14.00	14.55	13.93	14.55	93000
2004-01-21	14.55	14.60	14.40	14.47	43400
2004-01-22	14.43	14.50	14.37	14.45	53200
2004-01-23	14.40	14.63	14.30	14.63	68600
2004-01-26	14.53	14.83	14.46	14.83	72600
2004-01-27	14.78	14.78	14.45	14.46	72600
2004-01-28	14.45	14.48	13.75	13.81	87600
2004-01-29	13.94	14.15	13.75	13.95	127800
2004-01-30	13.90	14.28	13.90	14.25	62800
2004-02-02	14.25	14.40	14.05	14.31	63200
2004-02-03	14.30	14.77	14.26	14.65	126800
2004-02-04	14.51	14.51	13.63	13.63	122800
2004-02-05	13.68	13.95	13.66	13.83	116800
2004-02-06	13.78	14.12	13.78	14.01	96200
2004-02-09	14.03	14.29	13.95	14.25	46000
2004-02-10	14.26	14.65	14.24	14.65	54800
2004-02-11	14.65	14.72	14.55	14.72	45800
2004-02-12	14.72	14.72	14.53	14.70	44200
2004-02-13	14.70	14.70	14.20	14.25	40600
2004-02-17	14.33	14.77	14.28	14.73	60800
2004-02-18	14.80	14.80	14.44	14.63	51600
2004-02-19	14.63	14.72	14.36	14.37	55200
2004-02-20	14.45	14.70	14.25	14.68	62200
2004-02-23	14.70	14.75	14.40	14.44	59400
2004-02-24	14.48	14.88	14.48	14.77	93400
2004-02-25	14.80	14.85	14.53	14.71	48600
2004-02-26	14.63	14.83	14.63	14.78	38000
2004-02-27	14.73	14.93	14.72	14.73	40600
2004-03-01	14.73	14.81	14.60	14.67	47200
2004-03-02	14.61	14.69	14.48	14.49	96000
2004-03-03	14.49	14.69	14.32	14.57	49800
2004-03-04	14.55	14.55	14.33	14.50	53600
2004-03-05	14.55	14.75	14.48	14.65	50000
2004-03-08	14.70	14.75	14.53	14.55	37000
2004-03-09	14.58	15.00	14.55	15.00	92800
2004-03-10	15.00	15.00	14.65	14.65	44400
2004-03-11	14.73	14.85	14.63	14.68	49000
2004-03-12	14.73	14.90	14.44	14.90	46200
2004-03-15	14.90	14.90	14.50	14.51	59000
2004-03-16	14.51	14.58	14.43	14.56	52000
2004-03-17	14.58	14.65	14.55	14.64	50400
2004-03-18	14.67	14.69	14.45	14.46	43400
2004-03-19	14.49	14.49	14.09	14.10	59800
2004-03-22	14.10	14.10	13.76	13.78	110800
2004-03-23	13.80	13.84	13.70	13.75	64400
2004-03-24	13.75	13.75	13.60	13.63	52000
2004-03-25	13.68	13.90	13.65	13.90	72600
2004-03-26	13.85	13.89	13.78	13.83	49600
2004-03-29	13.78	13.96	13.66	13.73	64600
2004-03-30	13.73	14.06	13.65	14.01	73400
2004-03-31	13.96	14.20	13.80	14.15	77200
2004-04-01	14.14	14.15	14.01	14.12	48400
2004-04-02	14.20	14.23	14.08	14.13	55200
2004-04-05	14.18	14.44	14.17	14.43	45200
2004-04-06	14.43	14.50	14.36	14.45	51800
2004-04-07	14.46	14.65	14.38	14.60	49200
2004-04-08	14.65	14.69	14.56	14.59	53000
2004-04-12	14.59	14.69	14.57	14.59	56200
2004-04-13	14.72	14.74	14.36	14.36	77200
2004-04-14	14.30	14.60	14.25	14.29	78000
2004-04-15	14.38	14.58	14.36	14.41	55000
2004-04-16	14.48	14.65	14.37	14.58	58600
2004-04-19	14.53	14.68	14.50	14.63	48600
2004-04-20	14.68	14.72	14.38	14.38	54400
2004-04-21	14.35	14.70	14.32	14.70	70000
2004-04-22	14.75	14.88	14.70	14.88	71600
2004-04-23	14.85	14.86	14.58	14.80	60800
2004-04-26	14.83	14.92	14.70	14.83	48200
2004-04-27	14.83	15.08	14.79	15.08	75400
2004-04-28	15.08	15.08	14.53	14.60	75600
2004-04-29	14.68	14.99	14.63	14.69	52200
2004-04-30	14.74	14.74	14.26	14.26	64600
2004-05-03	14.28	14.28	13.98	14.24	75200
2004-05-04	14.25	14.38	14.13	14.28	50400
2004-05-05	14.25	14.43	14.13	14.13	30800
2004-05-06	13.94	14.09	13.64	14.07	75600
2004-05-07	14.04	14.15	13.50	13.53	61600
2004-05-10	13.46	13.70	13.28	13.30	102400
2004-05-11	13.28	13.71	13.20	13.71	43600
2004-05-12	13.73	13.76	13.33	13.75	77000
2004-05-13	13.75	13.84	13.59	13.59	43400
2004-05-14	13.59	13.70	13.45	13.53	41400
2004-05-17	13.48	13.53	13.40	13.45	72800
2004-05-18	13.55	13.60	13.47	13.53	34200
2004-05-19	13.60	13.75	13.45	13.49	46000
2004-05-20	13.49	13.60	13.39	13.43	51200
2004-05-21	13.45	13.51	13.40	13.45	57600
2004-05-24	13.58	13.85	13.51	13.82	80600
2004-05-25	13.82	14.28	13.82	14.22	64000
2004-05-26	14.13	14.15	14.05	14.10	35000
2004-05-27	14.15	14.20	14.08	14.16	34600
2004-05-28	14.23	14.34	14.16	14.23	36200
2004-06-01	14.20	14.28	14.01	14.19	60800
2004-06-02	14.15	14.18	14.00	14.03	70200
2004-06-03	14.02	14.09	14.00	14.00	59000
2004-06-04	14.00	14.22	14.00	14.01	32400
2004-06-07	14.01	14.31	14.01	14.31	32800
2004-06-08	14.28	14.34	14.17	14.17	29600
2004-06-09	14.15	14.35	14.05	14.08	42400
2004-06-10	14.05	14.25	14.05	14.11	72600
2004-06-14	14.08	14.10	13.64	13.64	88200
2004-06-15	13.63	14.03	13.63	13.75	56200
2004-06-16	13.80	14.03	13.80	13.94	50000
2004-06-17	13.98	14.22	13.95	14.19	30400
2004-06-18	14.23	14.27	14.10	14.23	70800
2004-06-21	14.15	14.20	13.92	13.93	59000
2004-06-22	13.90	13.90	13.67	13.67	75000
2004-06-23	13.56	13.70	13.43	13.66	149600
2004-06-24	13.50	13.65	13.40	13.63	473000
2004-06-25	13.65	13.82	13.56	13.82	283200
2004-06-28	13.78	13.78	13.58	13.72	98400
2004-06-29	13.72	13.82	13.68	13.78	90600
2004-06-30	13.79	13.82	13.69	13.78	74200
2004-07-01	13.73	13.74	13.50	13.50	64600
2004-07-02	13.50	13.71	13.50	13.71	34800
2004-07-06	13.65	13.75	13.60	13.66	74600
2004-07-07	13.73	13.81	13.63	13.72	59200
2004-07-08	13.74	13.75	13.50	13.50	70800
2004-07-09	13.55	13.63	13.50	13.60	33400
2004-07-12	13.68	13.68	13.55	13.58	53800
2004-07-13	13.55	13.61	13.52	13.56	51200
2004-07-14	13.58	13.78	13.53	13.68	52800
2004-07-15	13.70	13.75	13.60	13.62	36200
2004-07-16	13.62	13.65	13.50	13.50	53000
2004-07-19	13.50	13.64	13.50	13.61	34800
2004-07-20	13.63	13.64	13.50	13.63	56800
2004-07-21	13.59	13.64	13.50	13.50	69400
2004-07-22	13.60	13.60	13.28	13.36	62000
2004-07-23	13.33	13.40	13.28	13.38	55000
2004-07-26	13.43	13.43	13.10	13.10	58000
2004-07-27	13.15	13.40	13.09	13.30	54000
2004-07-28	13.20	13.28	13.04	13.17	60600
2004-07-29	13.60	13.79	13.55	13.77	117000
2004-07-30	13.75	13.88	13.65	13.65	138200
2004-08-02	13.70	13.89	13.63	13.81	78000
2004-08-03	13.83	14.04	13.75	13.85	90400
2004-08-04	13.90	14.13	13.76	13.99	101400
2004-08-05	13.79	13.85	13.67	13.73	65000
2004-08-06	13.74	13.95	13.68	13.69	94200
2004-08-09	13.70	13.75	13.55	13.63	55800
2004-08-10	13.63	13.80	13.56	13.80	56600
2004-08-11	13.78	13.78	13.51	13.68	48200
2004-08-12	13.63	13.64	13.50	13.52	60200
2004-08-13	13.63	13.75	13.55	13.72	30200
2004-08-16	13.68	13.75	13.62	13.74	31400
2004-08-17	13.75	13.75	13.58	13.60	53000
2004-08-18	13.60	13.76	13.58	13.75	58200
2004-08-19	13.75	13.76	13.58	13.64	61600
2004-08-20	13.68	13.83	13.64	13.83	71200
2004-08-23	13.83	14.00	13.80	13.89	77400
2004-08-24	13.98	13.98	13.85	13.93	42600
2004-08-25	13.90	14.10	13.88	13.96	44200
2004-08-26	14.05	14.14	13.85	13.93	172400
2004-08-27	14.00	14.10	13.91	14.06	29600
2004-08-30	14.09	14.21	14.00	14.03	95000
2004-08-31	14.15	14.23	14.09	14.23	66400
2004-09-01	14.15	14.33	14.09	14.25	74800
2004-09-02	14.23	14.45	14.20	14.42	72000
2004-09-03	14.44	14.50	14.28	14.37	47600
2004-09-07	14.35	14.50	14.31	14.46	70000
2004-09-08	14.34	14.53	14.32	14.50	84000
2004-09-09	14.50	14.76	14.43	14.73	94600
2004-09-10	14.60	14.65	14.53	14.62	46400
2004-09-13	14.63	14.74	14.53	14.67	55000
2004-09-14	14.63	14.74	14.62	14.68	41400
2004-09-15	14.71	14.75	14.62	14.65	73200
2004-09-16	14.53	14.70	14.53	14.70	44400
2004-09-17	14.73	14.73	14.53	14.62	76000
2004-09-20	14.60	14.65	14.54	14.62	35600
2004-09-21	14.68	14.73	14.55	14.71	52600
2004-09-22	14.68	14.68	14.46	14.66	87600
2004-09-23	14.68	14.71	14.59	14.66	52600
2004-09-24	14.60	14.72	14.59	14.66	53200
2004-09-27	14.58	14.58	14.45	14.45	59000
2004-09-28	14.30	14.59	14.30	14.50	59400
2004-09-29	14.58	14.69	14.53	14.69	78400
2004-09-30	14.69	14.69	14.61	14.69	38800
2004-10-01	14.69	14.76	14.61	14.74	127800
2004-10-04	14.79	14.88	14.72	14.88	89600
2004-10-05	14.88	14.88	14.72	14.82	78400
2004-10-06	14.87	14.94	14.70	14.94	53600
2004-10-07	14.88	14.88	14.68	14.71	43600
2004-10-08	14.68	14.80	14.55	14.56	55600
2004-10-11	14.55	14.70	14.52	14.70	33000
2004-10-12	14.70	14.85	14.64	14.85	43400
2004-10-13	14.88	14.88	14.41	14.41	76000
2004-10-14	14.50	14.53	14.13	14.13	48000
2004-10-15	14.17	14.62	14.13	14.62	63000
2004-10-18	14.58	14.64	14.45	14.50	45600
2004-10-19	14.43	14.56	14.25	14.25	47200
2004-10-20	14.28	14.38	14.25	14.27	114000
2004-10-21	14.27	14.48	14.25	14.44	60200
2004-10-22	14.48	14.53	14.10	14.10	96200
2004-10-25	14.08	14.41	14.08	14.40	106200
2004-10-26	14.45	14.55	14.30	14.55	46600
2004-10-27	14.60	14.88	14.51	14.88	56200
2004-10-28	14.98	14.98	14.70	14.75	42400
2004-10-29	14.75	14.85	14.74	14.75	46000
2004-11-01	14.99	15.00	14.82	15.00	64400
2004-11-02	15.00	15.22	14.92	15.00	88800
2004-11-03	15.13	15.25	15.08	15.18	92000
2004-11-04	15.01	15.42	15.00	15.35	92400
2004-11-05	15.30	15.35	15.08	15.20	101000
2004-11-08	15.30	15.33	15.14	15.23	77600
2004-11-09	15.23	15.34	15.21	15.32	46000
2004-11-10	15.22	15.42	15.22	15.34	71000
2004-11-11	15.34	15.63	15.33	15.60	68000
2004-11-12	15.53	15.58	15.49	15.56	55200
2004-11-15	15.53	15.56	15.39	15.56	54600
2004-11-16	15.50	15.57	15.46	15.48	54200
2004-11-17	15.46	15.61	15.46	15.47	74400
2004-11-18	15.55	15.60	15.20	15.28	61000
2004-11-19	15.29	15.70	15.26	15.62	104000
2004-11-22	16.13	16.23	15.88	16.23	178400
2004-11-23	16.35	16.51	16.21	16.50	141400
2004-11-24	16.54	17.00	16.43	16.92	92200
2004-11-26	16.95	17.10	16.92	16.95	31400
2004-11-29	17.08	17.49	17.08	17.40	143600
2004-11-30	17.33	17.49	17.25	17.49	120600
2004-12-01	17.43	17.69	17.38	17.62	129200
2004-12-02	17.62	17.63	17.13	17.23	137600
2004-12-03	17.25	17.28	17.15	17.18	81800
2004-12-06	17.15	17.20	17.03	17.15	94000
2004-12-07	17.02	17.15	16.53	16.54	168200
2004-12-08	16.45	16.66	16.37	16.58	100400
2004-12-09	16.58	17.01	16.50	17.00	98600
2004-12-10	17.13	17.29	16.96	17.28	93800
2004-12-13	17.58	18.55	17.47	18.55	215200
2004-12-14	18.53	18.53	18.25	18.49	229000
2004-12-15	18.45	18.48	18.08	18.08	138400
2004-12-16	17.85	17.96	17.67	17.91	147600
2004-12-17	17.60	17.98	17.51	17.95	171200
2004-12-20	18.00	18.00	17.60	17.84	123600
2004-12-21	17.90	18.00	17.83	17.96	90600
2004-12-22	18.00	18.41	17.83	18.38	126000
2004-12-23	18.45	18.49	18.25	18.31	71000
2004-12-27	18.40	18.47	18.02	18.05	67000
2004-12-28	18.08	18.59	18.08	18.59	88800
2004-12-29	18.59	18.65	18.41	18.64	113800
2004-12-30	18.67	18.87	18.58	18.85	115600
2004-12-31	18.90	18.95	18.70	18.83	90600
2005-01-03	18.90	18.90	18.31	18.38	149200
2005-01-04	18.35	18.50	18.14	18.27	171800
2005-01-05	18.36	18.36	17.53	17.56	202000
2005-01-06	17.83	17.93	17.63	17.75	103200
2005-01-07	17.94	17.99	17.18	17.26	193600
2005-01-10	17.48	17.65	17.35	17.46	101200
2005-01-11	17.58	17.61	17.33	17.45	93400
2005-01-12	17.45	17.45	17.24	17.42	71400
2005-01-13	17.38	17.45	17.20	17.28	73400
2005-01-14	17.38	17.45	17.28	17.45	101400
2005-01-18	17.43	18.02	17.37	18.02	119800
2005-01-19	18.00	18.13	17.43	17.56	143600
2005-01-20	17.38	17.60	17.32	17.39	90600
2005-01-21	17.53	17.73	17.29	17.35	137600
2005-01-24	17.69	17.75	17.35	17.37	99200
2005-01-25	17.53	17.65	17.19	17.29	99200
2005-01-26	17.40	17.82	17.32	17.78	143400
2005-01-27	17.78	17.78	15.59	16.21	644600
2005-01-28	16.50	16.58	16.02	16.35	297400
2005-01-31	16.55	16.63	16.12	16.23	450600
2005-02-01	16.23	16.28	16.03	16.08	250600
2005-02-02	16.05	16.16	16.00	16.06	216200
2005-02-03	16.00	16.10	15.95	16.08	106600
2005-02-04	16.33	17.21	16.26	17.20	214000
2005-02-07	17.24	17.29	16.95	17.02	119800
2005-02-08	16.98	17.22	16.98	17.22	71000
2005-02-09	17.25	17.29	17.00	17.01	128200
2005-02-10	17.25	17.26	17.00	17.01	83800
2005-02-11	17.13	17.37	17.00	17.35	80600
2005-02-14	17.35	17.49	17.23	17.40	68000
2005-02-15	17.50	17.67	17.38	17.50	117000
2005-02-16	17.53	17.80	17.50	17.66	67400
2005-02-17	17.71	17.83	17.50	17.50	75800
2005-02-18	17.68	17.83	17.48	17.78	104000
2005-02-22	17.55	17.57	17.15	17.18	180200
2005-02-23	17.21	17.30	16.73	17.12	115800
2005-02-24	17.14	17.15	17.01	17.03	79200
2005-02-25	17.20	17.35	17.01	17.33	86600
2005-02-28	17.40	17.40	16.93	17.10	132400
2005-03-01	17.20	17.38	17.18	17.34	131000
2005-03-02	17.35	17.45	17.18	17.29	61000
2005-03-03	17.38	17.44	17.21	17.26	78400
2005-03-04	17.35	17.75	17.35	17.70	72000
2005-03-07	17.63	17.80	17.58	17.61	46400
2005-03-08	17.55	17.98	17.55	17.77	88200
2005-03-09	17.70	17.90	17.60	17.78	124000
2005-03-10	17.73	17.73	17.23	17.23	117800
2005-03-11	17.33	17.54	17.19	17.27	65800
2005-03-14	17.22	17.50	17.18	17.37	54000
2005-03-15	17.50	17.64	17.26	17.30	37200
2005-03-16	17.35	17.39	17.00	17.03	41000
2005-03-17	17.00	17.15	16.91	17.00	50400
2005-03-18	17.15	17.15	16.80	16.88	151400
2005-03-21	16.75	16.89	16.71	16.89	47200
2005-03-22	16.73	17.09	16.64	16.81	92800
2005-03-23	16.83	16.84	16.52	16.55	69400
2005-03-24	16.60	16.82	16.60	16.71	36200
2005-03-28	16.75	17.00	16.73	16.96	56600
2005-03-29	16.94	17.09	16.76	16.77	44400
2005-03-30	16.75	17.08	16.75	17.08	47000
2005-03-31	16.93	16.97	16.43	16.69	176800
2005-04-01	16.85	16.93	16.24	16.44	107600
2005-04-04	16.33	16.64	16.28	16.58	52200
2005-04-05	16.65	16.90	16.65	16.90	31000
2005-04-06	16.93	17.05	16.90	16.90	29000
2005-04-07	16.88	17.01	16.83	16.96	23600
2005-04-08	16.96	16.96	16.51	16.51	47800
2005-04-11	16.45	16.83	16.43	16.68	53200
2005-04-12	16.68	16.90	16.48	16.88	79600
2005-04-13	16.78	16.98	16.65	16.83	48400
2005-04-14	16.85	17.02	16.51	16.51	64400
2005-04-15	16.52	16.72	16.42	16.43	57000
2005-04-18	16.38	16.95	16.38	16.91	108000
2005-04-19	16.98	17.28	16.97	17.28	74600
2005-04-20	17.20	17.20	16.62	16.65	96800
2005-04-21	16.88	17.32	16.88	17.31	123000
2005-04-22	17.23	17.23	16.62	16.95	146000
2005-04-25	17.03	17.25	17.00	17.09	73200
2005-04-26	17.13	17.22	16.70	16.70	147800
2005-04-27	16.70	17.54	16.70	17.53	136000
2005-04-28	17.53	17.83	17.17	17.17	110200
2005-04-29	17.22	17.22	16.23	16.61	126400
2005-05-02	16.61	17.14	16.61	17.14	73800
2005-05-03	17.14	17.33	16.99	17.04	75400
2005-05-04	17.13	17.62	17.08	17.60	85000
2005-05-05	17.46	17.46	17.04	17.08	83600
2005-05-06	17.00	17.14	16.90	17.10	32000
2005-05-09	17.28	18.08	17.28	17.83	188000
2005-05-10	17.75	17.85	17.40	17.40	93400
2005-05-11	17.50	18.04	17.47	17.88	83600
2005-05-12	17.88	18.00	17.49	17.50	79600
2005-05-13	17.48	17.78	17.28	17.28	67200
2005-05-16	17.28	17.92	17.28	17.67	84000
2005-05-17	17.75	17.85	17.35	17.83	62000
2005-05-18	17.90	17.97	17.54	17.95	78000
2005-05-19	17.90	18.00	17.46	17.89	71800
2005-05-20	17.89	17.97	17.77	17.97	49200
2005-05-23	18.00	18.13	17.85	17.93	62000
2005-05-24	17.93	17.94	17.60	17.78	73800
2005-05-25	17.80	17.80	17.48	17.52	46600
2005-05-26	17.51	18.02	17.51	18.02	46400
2005-05-27	18.02	18.02	17.76	17.95	30200
2005-05-31	17.98	18.23	17.98	18.04	62400
2005-06-01	18.10	18.87	18.08	18.66	87600
2005-06-02	18.66	18.66	18.15	18.23	80200
2005-06-03	18.13	18.41	18.09	18.20	68000
2005-06-06	18.21	18.52	18.21	18.48	34600
2005-06-07	18.33	18.90	18.33	18.80	89400
2005-06-08	18.80	19.24	18.79	18.91	141800
2005-06-09	18.80	18.80	18.53	18.56	82200
2005-06-10	18.55	18.60	18.30	18.43	58200
2005-06-13	18.30	18.55	18.09	18.40	70000
2005-06-14	18.40	18.65	18.31	18.65	54800
2005-06-15	18.65	18.80	18.36	18.80	93200
2005-06-16	18.77	19.06	18.64	19.06	63600
2005-06-17	19.15	19.23	19.01	19.01	167200
2005-06-20	18.90	19.00	18.59	18.59	61200
2005-06-21	18.56	18.85	18.45	18.85	89200
2005-06-22	18.85	18.85	18.53	18.70	38000
2005-06-23	18.70	18.88	18.51	18.52	72000
2005-06-24	18.51	18.58	18.16	18.49	89200
2005-06-27	18.48	18.54	18.26	18.54	35000
2005-06-28	18.65	18.95	18.58	18.95	63200
2005-06-29	18.95	18.95	18.83	18.95	60200
2005-06-30	18.95	19.00	18.75	18.77	58400
2005-07-01	18.97	19.00	18.90	18.99	52600
2005-07-05	19.02	19.18	19.02	19.18	79000
2005-07-06	19.18	19.18	18.76	18.77	64800
2005-07-07	18.69	19.03	18.62	18.90	64800
2005-07-08	18.96	19.74	18.96	19.72	88400
2005-07-11	19.80	20.33	19.80	20.26	127400
2005-07-12	20.40	20.40	19.83	19.88	102200
2005-07-13	20.00	20.02	19.63	19.63	53200
2005-07-14	19.85	20.09	19.43	19.48	62000
2005-07-15	19.48	19.68	19.46	19.59	41600
2005-07-18	19.68	19.73	19.34	19.34	33400
2005-07-19	19.46	19.98	19.46	19.83	65600
2005-07-20	19.89	20.00	19.87	20.00	58600
2005-07-21	20.00	20.08	19.68	19.68	67600
2005-07-22	19.78	20.02	19.78	20.00	77000
2005-07-25	20.00	20.24	19.88	19.94	53000
2005-07-26	20.13	20.20	20.00	20.03	56800
2005-07-27	20.15	20.28	20.02	20.28	60000
2005-07-28	20.28	20.93	20.23	20.88	114200
2005-07-29	20.88	20.98	20.66	20.75	170400
2005-08-01	20.75	20.89	20.37	20.48	89800
2005-08-02	20.25	20.63	20.25	20.62	73600
2005-08-03	20.68	21.06	20.58	20.95	154600
2005-08-04	20.70	20.70	19.75	19.75	133200
2005-08-05	19.50	19.68	18.81	19.08	189200
2005-08-08	19.00	19.18	18.37	18.47	131400
2005-08-09	18.39	18.89	18.39	18.89	120000
2005-08-10	18.95	19.56	18.75	18.93	135400
2005-08-11	18.95	19.34	18.95	19.31	48200
2005-08-12	19.25	19.35	19.00	19.19	74200
2005-08-15	19.22	19.61	19.22	19.50	40800
2005-08-16	19.78	19.78	19.10	19.10	80000
2005-08-17	19.08	19.32	18.90	19.10	63000
2005-08-18	19.09	19.14	18.76	18.92	90800
2005-08-19	18.95	18.98	18.62	18.71	93600
2005-08-22	18.80	18.97	18.72	18.80	132600
2005-08-23	18.77	19.25	18.76	19.10	92400
2005-08-24	19.20	19.52	19.18	19.35	92200
2005-08-25	19.53	19.53	19.05	19.20	86200
2005-08-26	19.13	19.20	18.83	18.86	64000
2005-08-29	18.86	19.32	18.78	19.30	82000
2005-08-30	19.25	19.32	19.01	19.28	61800
2005-08-31	19.15	19.93	19.15	19.88	67600
2005-09-01	19.93	20.03	19.90	19.94	98800
2005-09-02	19.85	20.00	19.71	19.75	39800
2005-09-06	19.75	20.21	19.74	20.02	151200
2005-09-07	20.05	20.05	19.88	19.95	67200
2005-09-08	19.95	20.09	19.82	19.92	63800
2005-09-09	20.00	20.46	20.00	20.46	62400
2005-09-12	20.46	20.72	20.38	20.69	52000
2005-09-13	20.74	20.75	20.13	20.13	99600
2005-09-14	20.20	20.42	19.56	19.59	130000
2005-09-15	19.65	19.91	19.64	19.84	111400
2005-09-16	19.94	20.11	19.78	20.09	196400
2005-09-19	20.03	20.10	19.85	19.86	57800
2005-09-20	19.80	19.93	19.50	19.54	84200
2005-09-21	19.50	19.54	19.30	19.39	152200
2005-09-22	19.50	19.75	19.25	19.73	83000
2005-09-23	19.74	19.93	19.63	19.93	85600
2005-09-26	19.98	20.31	19.86	20.31	119200
2005-09-27	20.25	20.50	20.13	20.40	65200
2005-09-28	20.43	20.43	20.03	20.26	86600
2005-09-29	20.25	20.57	19.91	20.57	75800
2005-09-30	20.53	20.60	20.47	20.60	33000
2005-10-03	20.55	20.85	20.47	20.55	73000
2005-10-04	20.63	20.67	20.02	20.04	98200
2005-10-05	20.00	20.00	19.20	19.20	83200
2005-10-06	19.15	19.23	18.60	18.80	147200
2005-10-07	18.75	19.09	18.70	19.08	72200
2005-10-10	19.15	19.19	18.38	18.63	71000
2005-10-11	18.70	18.90	17.75	17.90	123800
2005-10-12	17.90	17.94	16.87	17.43	212600
2005-10-13	17.38	17.46	17.10	17.39	88600
2005-10-14	17.45	17.56	17.07	17.55	85600
2005-10-17	17.58	17.58	17.33	17.49	73000
2005-10-18	17.52	17.57	17.10	17.20	81800
2005-10-19	17.20	17.50	16.65	17.50	116800
2005-10-20	17.52	17.52	16.76	17.01	64600
2005-10-21	17.01	17.16	16.96	17.00	61400
2005-10-24	16.90	17.04	16.88	16.95	190600
2005-10-25	16.95	17.21	16.75	17.20	89800
2005-10-26	17.25	17.44	16.76	16.92	54200
2005-10-27	16.85	16.97	16.32	16.32	59000
2005-10-28	16.27	17.25	16.27	17.12	127800
2005-10-31	17.25	17.99	17.25	17.88	99400
2005-11-01	17.80	17.85	17.61	17.85	88400
2005-11-02	17.85	18.46	17.85	18.46	82000
2005-11-03	18.43	18.70	18.30	18.32	83600
2005-11-04	18.33	18.45	18.13	18.28	51400
2005-11-07	18.38	18.48	18.20	18.36	58600
2005-11-08	18.25	18.34	17.87	17.90	60200
2005-11-09	17.90	18.43	17.90	18.31	58600
2005-11-10	18.31	18.31	17.85	18.08	115200
2005-11-11	18.00	18.46	17.95	18.41	48600
2005-11-14	18.46	18.46	17.90	17.95	34000
2005-11-15	18.13	18.20	17.79	17.96	76800
2005-11-16	17.91	17.95	17.69	17.90	108600
2005-11-17	18.00	18.49	17.97	18.29	92600
2005-11-18	18.53	18.53	18.18	18.28	60800
2005-11-21	18.33	18.61	18.18	18.60	97600
2005-11-22	18.53	18.55	17.95	18.05	137000
2005-11-23	17.98	18.09	17.75	17.75	83000
2005-11-25	17.75	18.00	17.72	17.92	21400
2005-11-28	17.99	17.99	17.50	17.61	94000
2005-11-29	17.74	18.00	17.60	17.61	96000
2005-11-30	17.60	17.86	17.60	17.78	144400
2005-12-01	17.88	18.37	17.88	18.10	112200
2005-12-02	18.12	18.27	17.84	17.93	65600
2005-12-05	17.88	18.00	17.61	17.65	72200
2005-12-06	17.73	18.40	17.73	18.30	105200
2005-12-07	18.26	18.27	17.94	18.07	75000
2005-12-08	18.10	18.26	18.00	18.17	57800
2005-12-09	18.14	19.23	18.05	19.17	206600
2005-12-12	19.25	19.26	19.06	19.18	65200
2005-12-13	19.08	19.73	19.08	19.69	82200
2005-12-14	19.74	20.00	19.65	19.70	89400
2005-12-15	19.80	19.86	19.49	19.85	64800
2005-12-16	19.90	19.96	19.69	19.80	204600
2005-12-19	19.95	19.95	19.38	19.59	123400
2005-12-20	19.54	19.68	19.28	19.33	58800
2005-12-21	19.30	19.55	19.25	19.33	57200
2005-12-22	19.53	19.60	19.38	19.46	30600
2005-12-23	19.38	19.65	19.38	19.57	31400
2005-12-27	19.52	19.61	19.01	19.01	56200
2005-12-28	19.06	19.30	18.98	19.29	26000
2005-12-29	19.43	19.50	19.25	19.44	62000
2005-12-30	19.39	19.39	18.99	19.12	84200
2006-01-03	18.98	19.30	18.43	19.26	173000
2006-01-04	19.27	19.56	19.16	19.53	79000
2006-01-05	19.45	19.57	19.35	19.48	52800
2006-01-06	19.53	19.60	19.44	19.44	64800
2006-01-09	19.48	19.78	19.44	19.49	82400
2006-01-10	19.36	19.60	19.27	19.50	88800
2006-01-11	19.50	19.53	19.13	19.31	59000
2006-01-12	19.31	19.63	19.16	19.43	61000
2006-01-13	19.50	19.97	19.48	19.95	84600
2006-01-17	19.95	19.95	19.50	19.55	62000
2006-01-18	19.56	20.00	19.56	19.98	41800
2006-01-19	19.86	20.22	19.81	20.20	73600
2006-01-20	20.22	20.30	19.80	19.83	67400
2006-01-23	19.83	20.22	19.83	20.05	94400
2006-01-24	19.88	20.50	19.88	20.48	56200
2006-01-25	20.80	20.80	20.33	20.42	115000
2006-01-26	20.39	20.71	20.39	20.63	111000
2006-01-27	20.63	21.14	20.58	21.14	71600
2006-01-30	21.20	21.22	21.00	21.01	66400
2006-01-31	21.20	21.53	20.90	21.23	111200
2006-02-01	21.23	21.35	20.95	21.15	63200
2006-02-02	20.93	20.99	20.25	20.66	106400
2006-02-03	20.78	20.82	20.48	20.48	51600
2006-02-06	20.48	20.48	19.78	19.91	127000
2006-02-07	19.91	20.08	19.65	19.86	79200
2006-02-08	19.86	20.05	19.60	19.97	65400
2006-02-09	19.98	20.43	19.80	19.98	75000
2006-02-10	19.93	20.06	19.61	20.03	122800
2006-02-13	19.95	20.19	19.84	20.10	90000
2006-02-14	20.20	20.44	20.06	20.43	91400
2006-02-15	20.47	20.96	20.40	20.83	90600
2006-02-16	20.95	21.22	20.95	21.06	89600
2006-02-17	21.23	21.60	21.08	21.27	115200
2006-02-21	21.17	21.38	20.63	20.88	110200
2006-02-22	20.83	21.50	20.82	21.50	71200
2006-02-23	21.45	21.74	21.38	21.60	75200
2006-02-24	21.45	21.96	21.41	21.92	73000
2006-02-27	21.98	22.58	21.98	22.42	102000
2006-02-28	22.47	22.47	21.61	21.88	155800
2006-03-01	21.74	22.36	21.61	22.27	95000
2006-03-02	22.10	22.21	21.89	22.13	118800
2006-03-03	21.95	22.36	21.80	21.96	110600
2006-03-06	21.48	21.98	21.48	21.84	93000
2006-03-07	21.79	21.79	21.38	21.60	73600
2006-03-08	21.58	21.58	21.04	21.42	77600
2006-03-09	21.41	21.41	20.63	20.64	83800
2006-03-10	20.63	21.38	20.60	21.31	103600
2006-03-13	21.19	21.52	21.19	21.35	59800
2006-03-14	21.30	21.65	21.05	21.65	90000
2006-03-15	21.50	21.73	21.19	21.73	70200
2006-03-16	21.86	22.15	21.76	21.78	111800
2006-03-17	21.88	21.88	21.60	21.68	292800
2006-03-20	21.78	21.78	21.35	21.48	81400
2006-03-21	21.61	21.61	21.09	21.10	91400
2006-03-22	21.15	21.40	21.05	21.38	56000
2006-03-23	21.49	21.82	21.35	21.65	127400
2006-03-24	21.75	22.07	21.75	22.04	69400
2006-03-27	22.00	22.05	21.80	21.81	71400
2006-03-28	21.71	21.95	21.65	21.71	91400
2006-03-29	21.86	22.04	21.80	21.92	128600
2006-03-30	21.99	22.07	21.81	21.84	87400
2006-03-31	21.84	22.53	21.84	22.53	143600
2006-04-03	22.48	22.74	22.25	22.25	59800
2006-04-04	22.25	22.83	22.25	22.50	112000
2006-04-05	22.38	22.75	21.95	22.29	167200
2006-04-06	22.25	22.53	22.19	22.30	67600
2006-04-07	22.35	22.45	21.43	21.52	109000
2006-04-10	21.43	21.51	21.15	21.33	79800
2006-04-11	21.40	21.50	20.90	21.00	89800
2006-04-12	20.88	21.17	20.88	21.17	69800
2006-04-13	21.12	21.38	20.97	21.19	73400
2006-04-17	21.27	21.43	20.95	21.17	72200
2006-04-18	21.30	21.99	21.23	21.79	136200
2006-04-19	21.72	22.30	21.65	22.30	189400
2006-04-20	22.48	22.60	22.15	22.44	140800
2006-04-21	22.72	22.78	22.43	22.68	147400
2006-04-24	22.68	22.88	21.60	21.72	147200
2006-04-25	21.72	21.96	21.38	21.62	94200
2006-04-26	21.45	22.43	21.45	22.18	117000
2006-04-27	21.52	22.26	21.15	21.31	120800
2006-04-28	21.35	21.72	21.15	21.26	171800
2006-05-01	21.46	21.71	20.98	20.98	161200
2006-05-02	21.10	21.30	20.67	20.86	296400
2006-05-03	20.75	21.03	20.64	21.00	113000
2006-05-04	20.90	21.15	20.65	20.84	153200
2006-05-05	20.78	21.02	20.71	20.77	103000
2006-05-08	20.64	20.72	20.13	20.41	141200
2006-05-09	20.35	20.74	20.29	20.71	96400
2006-05-10	20.78	20.83	20.00	20.03	129000
2006-05-11	20.03	20.09	19.03	19.09	246600
2006-05-12	19.20	19.32	18.64	18.66	188200
2006-05-15	18.53	18.75	18.12	18.41	145400
2006-05-16	18.45	19.15	18.45	19.01	117000
2006-05-17	19.05	19.05	18.14	18.40	161000
2006-05-18	18.42	19.45	18.42	19.14	203800
2006-05-19	19.13	19.40	18.70	19.21	162800
2006-05-22	18.85	19.18	18.42	19.05	154400
2006-05-23	19.10	19.18	18.31	18.38	101400
2006-05-24	18.38	18.47	17.49	18.11	248200
2006-05-25	18.28	18.70	18.18	18.70	181000
2006-05-26	18.83	19.00	18.63	18.81	130200
2006-05-30	18.92	18.92	18.22	18.29	137800
2006-05-31	18.28	18.90	18.28	18.77	188400
2006-06-01	18.90	19.57	18.90	19.57	159200
2006-06-02	19.82	19.91	19.51	19.91	158000
2006-06-05	19.91	20.00	18.82	18.82	141600
2006-06-06	18.78	18.82	18.17	18.74	127600
2006-06-07	18.78	19.14	18.41	18.41	126600
2006-06-08	18.28	18.58	17.66	18.50	175000
2006-06-09	18.58	18.66	18.04	18.11	85600
2006-06-12	17.98	17.98	17.49	17.52	120200
2006-06-13	17.40	17.85	17.08	17.15	172000
2006-06-14	16.80	17.41	16.80	17.33	230400
2006-06-15	17.38	18.14	17.36	18.10	113000
2006-06-16	18.10	18.25	17.35	17.38	539400
2006-06-19	17.39	17.58	16.85	17.03	156400
2006-06-20	16.98	17.15	16.87	16.90	107000
2006-06-21	16.90	17.34	16.90	17.05	263000
2006-06-22	17.04	17.04	16.39	16.86	247400
2006-06-23	16.79	17.25	16.68	16.98	138000
2006-06-26	17.08	17.41	16.81	17.27	117800
2006-06-27	17.33	17.63	17.04	17.08	112000
2006-06-28	17.07	17.18	16.88	17.05	118600
2006-06-29	17.10	17.64	17.10	17.55	180200
2006-06-30	17.52	17.98	17.26	17.87	154200
2006-07-03	17.82	17.94	17.63	17.78	57400
2006-07-05	17.65	17.65	17.23	17.50	95800
2006-07-06	17.50	17.88	17.44	17.83	69400
2006-07-07	17.71	17.98	17.47	17.49	88200
2006-07-10	17.57	17.94	17.55	17.92	122400
2006-07-11	17.80	18.25	17.68	18.25	219400
2006-07-12	18.32	18.51	17.71	17.75	173600
2006-07-13	17.63	17.84	17.48	17.50	122400
2006-07-14	17.45	17.45	17.10	17.24	92000
2006-07-17	17.20	17.32	16.88	16.92	87600
2006-07-18	16.97	17.36	16.97	17.33	91400
2006-07-19	17.15	18.22	17.13	18.13	135800
2006-07-20	18.11	18.20	17.68	17.73	146800
2006-07-21	17.73	17.73	17.26	17.56	132000
2006-07-24	17.65	18.57	17.65	18.57	173800
2006-07-25	18.57	18.85	18.11	18.48	151400
2006-07-26	18.36	18.54	17.88	18.21	98600
2006-07-27	18.31	18.63	17.87	17.88	111200
2006-07-28	17.95	18.92	17.95	18.91	109600
2006-07-31	18.71	18.71	18.25	18.30	116800
2006-08-01	18.24	18.32	17.87	18.10	107400
2006-08-02	18.08	18.66	18.08	18.48	119200
2006-08-03	18.08	18.13	17.65	17.97	123000
2006-08-04	18.10	18.37	17.57	17.99	255000
2006-08-07	17.89	17.93	17.40	17.60	171800
2006-08-08	17.52	17.70	17.23	17.25	137200
2006-08-09	17.30	17.50	17.18	17.23	104400
2006-08-10	17.13	17.77	17.13	17.71	113000
2006-08-11	17.61	17.80	17.38	17.59	93200
2006-08-14	17.36	18.02	17.36	17.61	119400
2006-08-15	17.80	18.14	17.80	18.07	151200
2006-08-16	18.15	18.48	18.14	18.48	141400
2006-08-17	18.40	19.09	18.40	18.74	223400
2006-08-18	18.75	18.75	18.34	18.50	86800
2006-08-21	18.45	18.45	18.19	18.30	35200
2006-08-22	18.15	18.30	18.00	18.29	96800
2006-08-23	18.14	18.24	17.52	17.71	164600
2006-08-24	17.69	17.77	17.51	17.74	154200
2006-08-25	17.77	17.93	17.57	17.91	68000
2006-08-28	17.92	18.31	17.92	18.29	58400
2006-08-29	18.35	18.69	18.05	18.63	92600
2006-08-30	18.61	18.87	18.61	18.75	107400
2006-08-31	18.84	19.24	18.81	19.04	120800
2006-09-01	19.15	19.25	18.84	19.04	112400
2006-09-05	19.04	19.15	18.90	19.08	88000
2006-09-06	19.01	19.01	18.52	18.52	82200
2006-09-07	18.40	18.44	18.07	18.19	87000
2006-09-08	18.14	18.23	18.00	18.05	76200
2006-09-11	18.00	18.10	17.72	17.87	135600
2006-09-12	17.98	18.31	17.80	18.31	98400
2006-09-13	18.26	18.55	18.26	18.53	86200
2006-09-14	18.40	18.62	18.39	18.60	58000
2006-09-15	18.74	18.90	18.44	18.90	220600
2006-09-18	18.77	19.07	18.68	18.84	71600
2006-09-19	18.74	18.85	18.29	18.77	104800
2006-09-20	18.94	19.52	18.94	19.25	149000
2006-09-21	19.32	19.60	18.75	18.90	115600
2006-09-22	18.90	19.00	18.45	18.58	89600
2006-09-25	18.53	18.97	18.42	18.93	63600
2006-09-26	19.00	19.31	18.90	19.30	91200
2006-09-27	19.18	19.20	18.81	19.01	147600
2006-09-28	19.04	19.04	18.72	18.72	188000
2006-09-29	18.65	18.98	18.45	18.47	177400
2006-10-02	18.33	18.50	18.13	18.22	148000
2006-10-03	18.10	18.47	18.10	18.22	94400
2006-10-04	18.08	18.96	18.08	18.95	133800
2006-10-05	18.90	19.00	18.58	18.79	133800
2006-10-06	18.52	18.62	18.03	18.30	1482000
2006-10-09	18.30	18.48	18.23	18.43	225600
2006-10-10	18.39	18.52	18.35	18.40	208600
2006-10-11	18.40	18.48	18.30	18.35	176200
2006-10-12	18.37	18.67	18.35	18.67	183200
2006-10-13	18.98	18.99	18.59	18.74	225400
2006-10-16	18.90	19.11	18.69	19.00	257600
2006-10-17	18.87	18.95	18.75	18.90	128000
2006-10-18	18.90	18.93	18.66	18.82	103400
2006-10-19	18.83	19.05	18.81	19.00	198200
2006-10-20	19.05	19.10	18.90	19.05	152200
2006-10-23	18.93	19.10	18.91	19.10	94400
2006-10-24	18.98	19.22	18.83	19.18	136200
2006-10-25	19.13	19.33	19.03	19.28	123600
2006-10-26	19.31	19.50	19.21	19.50	123000
2006-10-27	19.50	19.55	19.26	19.29	81400
2006-10-30	19.23	19.52	19.15	19.50	100400
2006-10-31	19.50	19.52	19.20	19.45	259800
2006-11-01	19.52	19.56	18.75	18.79	145200
2006-11-02	18.63	19.02	18.55	18.92	256600
2006-11-03	19.01	19.19	18.78	18.97	184800
2006-11-06	18.91	19.21	18.63	19.03	208200
2006-11-07	19.03	19.20	18.74	18.78	156200
2006-11-08	18.58	19.37	18.58	19.27	180400
2006-11-09	19.23	19.23	18.95	19.12	125000
2006-11-10	19.09	19.38	19.01	19.38	78400
2006-11-13	19.14	19.36	19.08	19.29	98000
2006-11-14	19.26	19.90	19.07	19.84	204400
2006-11-15	19.80	20.32	19.78	20.20	216000
2006-11-16	20.20	20.50	20.12	20.44	181400
2006-11-17	20.42	20.55	20.15	20.38	159600
2006-11-20	20.38	20.57	20.29	20.47	146800
2006-11-21	20.50	20.50	20.21	20.41	103400
2006-11-22	20.45	20.48	20.12	20.36	67800
2006-11-24	20.24	20.56	20.06	20.53	47000
2006-11-27	20.49	20.49	19.88	19.88	146400
2006-11-28	19.88	20.03	19.77	20.00	97600
2006-11-29	20.13	20.31	19.95	20.24	69200
2006-11-30	20.18	20.28	19.88	20.24	134800
2006-12-01	20.12	20.34	19.84	20.08	125800
2006-12-04	20.08	20.50	20.08	20.39	113800
2006-12-05	20.42	21.00	20.42	20.93	152200
2006-12-06	20.93	21.00	20.75	20.93	153400
2006-12-07	20.98	21.06	20.50	20.51	83600
2006-12-08	20.36	20.58	20.22	20.35	74600
2006-12-11	20.37	20.37	20.02	20.14	91400
2006-12-12	20.11	20.35	19.83	20.19	102600
2006-12-13	20.25	20.33	20.00	20.28	195400
2006-12-14	20.36	20.59	20.30	20.34	102000
2006-12-15	20.42	20.52	20.37	20.49	183200
2006-12-18	20.40	20.59	19.85	19.97	84800
2006-12-19	19.87	19.99	19.66	19.86	84400
2006-12-20	19.86	20.12	19.80	20.09	260800
2006-12-21	20.09	20.32	19.77	20.08	157400
2006-12-22	20.15	20.15	19.93	19.95	54400
2006-12-26	19.94	20.44	19.94	20.42	55800
2006-12-27	20.54	20.54	20.00	20.19	232800
2006-12-28	20.24	20.36	20.02	20.13	484800
2006-12-29	20.18	20.45	20.12	20.20	349400
2007-01-03	19.70	20.20	19.36	19.82	244200
2007-01-04	19.70	19.96	19.54	19.89	111000
2007-01-05	19.44	19.88	19.15	19.31	173400
2007-01-08	19.35	19.87	19.20	19.82	299800
2007-01-09	19.73	20.10	19.51	20.08	263000
2007-01-10	19.96	22.29	19.64	22.27	1423600
2007-01-11	22.15	22.15	20.04	20.22	845000
2007-01-12	20.27	20.40	19.87	20.11	218200
2007-01-16	20.15	20.22	19.80	19.81	287400
2007-01-17	19.71	20.28	19.71	19.81	202600
2007-01-18	19.76	19.79	19.39	19.44	199800
2007-01-19	20.43	21.11	20.21	20.48	401200
2007-01-22	20.43	20.43	20.18	20.24	196000
2007-01-23	20.18	20.88	20.13	20.57	182400
2007-01-24	20.60	20.64	20.16	20.35	195600
2007-01-25	20.25	20.35	19.65	19.91	271800
2007-01-26	19.76	19.93	19.51	19.85	259400
2007-01-29	19.74	19.95	19.42	19.72	404400
2007-01-30	19.72	19.90	19.65	19.88	296400
2007-01-31	19.82	20.08	19.72	19.88	124200
2007-02-01	19.77	20.13	19.68	20.05	119800
2007-02-02	20.13	20.23	19.89	20.23	133000
2007-02-05	20.24	20.27	20.00	20.12	143200
2007-02-06	20.25	20.28	19.95	20.08	106400
2007-02-07	20.03	20.34	20.03	20.30	161400
2007-02-08	20.24	20.32	20.13	20.25	48200
2007-02-09	20.15	20.41	20.07	20.27	204200
2007-02-12	20.20	20.32	19.95	20.32	179600
2007-02-13	20.40	20.68	20.30	20.62	151400
2007-02-14	20.62	20.80	20.55	20.57	169440
2007-02-15	20.52	20.68	20.30	20.51	138400
2007-02-16	20.51	20.55	20.05	20.45	100200
2007-02-20	20.44	20.65	20.10	20.60	88400
2007-02-21	20.53	20.68	20.40	20.60	76000
2007-02-22	20.52	20.54	20.25	20.49	83800
2007-02-23	20.43	20.67	20.32	20.56	85200
2007-02-26	20.66	20.75	20.25	20.75	132306
2007-02-27	20.58	20.68	19.65	19.65	173800
2007-02-28	19.65	19.65	19.10	19.29	150800
2007-03-01	18.65	19.97	17.75	19.74	177400
2007-03-02	19.49	19.59	18.92	18.92	255800
2007-03-05	18.72	18.85	18.37	18.38	243400
2007-03-06	18.47	19.21	18.47	19.06	325800
2007-03-07	19.08	19.70	19.03	19.07	461600
2007-03-08	19.27	19.39	19.02	19.16	207800
2007-03-09	19.28	19.63	19.19	19.37	151600
2007-03-12	19.29	19.63	19.27	19.55	90400
2007-03-13	19.49	19.51	18.96	18.98	143800
2007-03-14	18.88	19.28	18.73	19.17	198400
2007-03-15	19.19	19.68	19.19	19.35	185800
2007-03-16	19.35	21.06	18.93	18.99	499400
2007-03-19	19.14	19.44	19.06	19.39	308000
2007-03-20	19.34	19.83	19.33	19.82	96800
2007-03-21	19.90	20.11	19.59	20.02	173000
2007-03-22	20.03	20.39	19.92	20.34	160800
2007-03-23	20.45	20.45	20.19	20.29	110800
2007-03-26	20.11	20.36	19.97	20.29	110800
2007-03-27	20.17	20.32	19.92	20.13	94600
2007-03-28	20.08	20.08	19.19	19.41	573000
2007-03-29	19.53	19.53	18.99	18.99	634400
2007-03-30	19.08	19.33	18.83	19.16	217000
2007-04-02	19.24	19.36	18.97	19.35	147200
2007-04-03	19.45	19.59	19.33	19.42	134400
2007-04-04	19.38	19.38	19.13	19.17	126400
2007-04-05	19.20	19.30	19.00	19.03	108400
2007-04-09	19.01	19.16	18.99	18.99	158000
2007-04-10	19.03	19.15	18.77	18.90	89400
2007-04-11	18.95	18.97	18.59	18.82	203800
2007-04-12	18.69	18.99	18.51	18.96	138400
2007-04-13	19.03	19.20	18.84	19.20	433600
2007-04-16	19.50	19.95	19.44	19.64	373200
2007-04-17	19.61	20.36	19.47	20.36	355600
2007-04-18	20.36	20.43	19.79	20.43	286000
2007-04-19	20.38	20.41	19.91	20.41	310600
2007-04-20	20.73	20.73	20.08	20.08	198800
2007-04-23	20.09	20.34	19.69	20.32	258600
2007-04-24	20.32	20.32	19.88	19.99	151600
2007-04-25	20.00	20.28	19.94	20.09	185400
2007-04-26	19.65	20.15	19.65	19.94	125600
2007-04-27	19.84	19.97	19.47	19.85	193200
2007-04-30	19.43	20.03	19.30	19.44	314600
2007-05-01	18.75	19.18	18.38	19.09	1286000
2007-05-02	19.09	19.48	19.07	19.38	341400
2007-05-03	19.36	19.40	18.43	18.44	325800
2007-05-04	18.55	18.90	18.55	18.90	277600
2007-05-07	18.97	20.19	18.97	19.63	517000
2007-05-08	19.50	19.62	19.35	19.45	341800
2007-05-09	19.45	19.75	19.35	19.59	430400
2007-05-10	19.47	19.75	19.13	19.19	447400
2007-05-11	19.32	19.68	19.19	19.35	199400
2007-05-14	19.39	19.53	18.88	19.13	403200
2007-05-15	19.13	19.67	18.88	18.95	222000
2007-05-16	19.04	19.32	18.96	19.20	202400
2007-05-17	19.24	19.24	18.93	18.94	177000
2007-05-18	18.93	19.13	18.75	19.02	245600
2007-05-21	19.02	19.46	19.02	19.42	316800
2007-05-22	19.54	19.54	19.08	19.29	283800
2007-05-23	19.29	19.31	18.74	18.81	264600
2007-05-24	18.91	19.05	18.35	18.41	265800
2007-05-25	18.57	19.23	18.43	19.04	461000
2007-05-29	19.08	19.38	19.04	19.23	244600
2007-05-30	19.08	19.25	18.88	19.08	382400
2007-05-31	19.52	19.52	18.51	18.62	572600
2007-06-01	18.81	19.02	18.52	18.74	649200
2007-06-04	18.71	18.73	18.28	18.33	466800
2007-06-05	18.26	18.50	18.15	18.27	562200
2007-06-06	18.04	18.25	17.93	18.17	212800
2007-06-07	18.34	18.34	17.44	17.77	489800
2007-06-08	17.89	18.12	17.69	17.97	208600
2007-06-11	17.97	18.11	17.81	17.81	250600
2007-06-12	17.70	17.87	17.26	17.31	275200
2007-06-13	17.44	17.69	17.25	17.49	349800
2007-06-14	17.67	18.09	17.60	17.63	320000
2007-06-15	18.05	18.33	17.95	18.14	353800
2007-06-18	18.15	18.22	17.84	17.85	259600
2007-06-19	17.84	17.96	17.75	17.85	425200
2007-06-20	18.00	18.00	17.30	17.40	263600
2007-06-21	17.39	17.61	17.28	17.36	345200
2007-06-22	17.36	17.54	17.14	17.23	382400
2007-06-25	17.36	17.67	17.12	17.28	339000
2007-06-26	17.40	17.62	17.23	17.28	248000
2007-06-27	17.25	18.54	17.25	18.34	552600
2007-06-28	18.45	18.87	18.25	18.40	556000
2007-06-29	18.50	18.91	18.50	18.75	580800
2007-07-02	18.91	18.91	18.25	18.55	468800
2007-07-03	18.69	19.05	18.58	18.96	285200
2007-07-05	19.00	19.11	18.69	19.01	346600
2007-07-06	19.10	19.10	18.69	18.81	181400
2007-07-09	18.90	18.90	18.44	18.63	522400
2007-07-10	18.69	18.74	18.25	18.35	218600
2007-07-11	18.41	18.60	18.23	18.54	279200
2007-07-12	18.64	19.01	18.57	19.01	165800
2007-07-13	19.16	19.16	18.77	18.95	193200
2007-07-16	18.97	18.97	18.30	18.37	218200
2007-07-17	18.45	18.73	18.25	18.27	224000
2007-07-18	18.25	18.54	18.00	18.54	196600
2007-07-19	18.71	18.99	18.49	18.96	288200
2007-07-20	18.92	18.99	18.13	18.15	296400
2007-07-23	18.30	18.82	18.30	18.63	269600
2007-07-24	18.26	18.62	18.26	18.57	495600
2007-07-25	18.85	18.90	18.59	18.81	437800
2007-07-26	18.92	18.96	18.12	18.45	600200
2007-07-27	18.50	18.83	18.22	18.48	492800
2007-07-30	18.32	18.74	18.26	18.48	546000
2007-07-31	18.65	18.93	18.40	18.50	370600
2007-08-01	18.44	19.11	18.44	19.08	405400
2007-08-02	19.43	19.45	18.05	18.40	720600
2007-08-03	19.37	20.10	17.14	17.70	1821000
2007-08-06	18.13	20.41	17.73	20.18	864000
2007-08-07	20.70	21.50	19.59	21.23	893800
2007-08-08	21.13	22.30	20.08	21.79	888600
2007-08-09	22.05	22.42	20.27	21.98	901000
2007-08-10	21.60	22.69	19.71	20.03	1282400
2007-08-13	19.64	20.20	18.58	18.95	597600
2007-08-14	19.01	19.01	18.28	18.50	402200
2007-08-15	18.28	19.02	17.75	17.90	248000
2007-08-16	17.85	19.50	17.83	19.50	423600
2007-08-17	20.10	20.27	18.00	19.54	376000
2007-08-20	19.58	20.13	19.16	19.52	164200
2007-08-21	19.97	20.40	19.54	19.96	195800
2007-08-22	20.21	20.38	19.44	19.56	140800
2007-08-23	19.79	19.79	18.95	19.36	106200
2007-08-24	19.40	19.48	18.97	19.44	88400
2007-08-27	19.45	19.54	19.08	19.33	129200
2007-08-28	19.28	19.73	19.16	19.40	221200
2007-08-29	19.60	20.04	19.42	19.99	199800
2007-08-30	19.78	20.08	19.49	19.94	631400
2007-08-31	20.45	20.45	19.36	19.37	1112000
2007-09-04	19.32	19.52	19.17	19.23	336000
2007-09-05	19.15	19.25	18.79	18.98	376200
2007-09-06	19.00	19.51	18.61	19.46	260400
2007-09-07	19.08	19.38	19.02	19.15	257200
2007-09-10	19.31	19.41	18.86	19.16	173800
2007-09-11	19.19	19.39	18.88	19.34	129600
2007-09-12	19.45	20.17	19.40	20.13	245200
2007-09-13	20.27	20.67	19.98	20.15	226400
2007-09-14	19.95	20.26	19.77	20.17	97200
2007-09-17	20.16	20.24	19.86	20.02	454600
2007-09-18	20.17	21.15	20.15	20.98	272400
2007-09-19	21.23	21.23	20.92	21.16	342200
2007-09-20	21.04	21.11	20.47	20.83	116800
2007-09-21	20.99	20.99	20.23	20.58	422200
2007-09-24	20.53	21.21	20.53	20.88	245000
2007-09-25	20.67	20.95	20.55	20.82	133600
2007-09-26	20.87	20.87	20.32	20.65	232200
2007-09-27	20.60	20.90	19.93	20.12	808200
2007-09-28	20.14	20.43	19.24	19.25	779600
2007-10-01	19.34	21.07	19.25	19.66	943600
2007-10-02	19.65	20.95	19.52	20.67	462200
2007-10-03	20.59	21.24	20.54	20.81	266200
2007-10-04	20.85	21.26	20.83	21.04	163600
2007-10-05	21.26	21.65	20.91	21.46	165800
2007-10-08	21.37	21.49	21.14	21.34	158000
2007-10-09	21.25	21.96	21.02	21.92	219200
2007-10-10	21.91	22.00	21.20	21.36	181400
2007-10-11	21.47	21.68	21.02	21.25	210800
2007-10-12	21.19	21.49	21.07	21.26	114200
2007-10-15	21.29	21.59	20.75	21.23	270800
2007-10-16	20.98	21.10	20.60	20.71	306600
2007-10-17	20.98	21.44	20.71	21.44	335200
2007-10-18	21.40	21.72	21.14	21.43	172000
2007-10-19	21.40	21.40	20.50	20.59	237400
2007-10-22	20.39	21.37	20.25	21.29	265200
2007-10-23	21.41	21.52	20.78	21.39	152800
2007-10-24	21.19	21.34	20.41	21.02	196400
2007-10-25	21.13	21.75	20.86	21.48	236800
2007-10-26	21.69	21.98	21.17	21.96	173600
2007-10-29	21.91	22.11	21.72	22.05	232200
2007-10-30	21.87	22.23	21.54	22.11	193600
2007-10-31	22.00	22.25	21.54	22.20	232600
2007-11-01	21.10	21.10	19.26	19.50	852400
2007-11-02	19.85	20.20	19.25	19.79	455000
2007-11-05	19.84	20.12	19.21	19.59	316000
2007-11-06	19.71	19.88	19.21	19.82	274200
2007-11-07	19.50	19.51	19.03	19.16	384400
2007-11-08	19.40	20.22	19.26	20.12	371600
2007-11-09	19.55	20.30	19.45	19.98	306200
2007-11-12	19.93	20.75	19.76	20.06	721600
2007-11-13	20.29	20.58	20.21	20.43	203800
2007-11-14	20.58	20.72	20.01	20.23	166200
2007-11-15	20.18	20.23	19.62	19.75	332800
2007-11-16	19.80	19.86	19.00	19.37	455200
2007-11-19	19.24	19.24	18.25	18.25	1040600
2007-11-20	18.30	19.49	18.30	19.44	432804
2007-11-21	19.42	20.13	19.39	19.76	353800
2007-11-23	19.69	20.12	19.62	19.93	83600
2007-11-26	19.91	20.16	18.97	19.03	217750
2007-11-27	19.27	19.49	18.92	19.41	309800
2007-11-28	19.41	20.23	19.41	20.19	249000
2007-11-29	20.30	20.40	19.56	19.73	190400
2007-11-30	20.05	20.11	19.40	19.54	197200
2007-12-03	19.70	19.98	19.15	19.15	207400
2007-12-04	18.94	19.22	18.84	18.87	245292
2007-12-05	19.11	19.11	18.88	19.07	313600
2007-12-06	19.10	19.46	19.04	19.40	303200
2007-12-07	19.42	19.68	19.23	19.42	269400
2007-12-10	19.40	19.54	19.07	19.54	165200
2007-12-11	19.60	19.88	18.89	18.95	356256
2007-12-12	19.02	19.49	18.53	19.23	149444
2007-12-13	19.11	19.41	18.94	19.25	150000
2007-12-14	19.07	19.28	18.62	18.66	154600
2007-12-17	18.50	18.84	18.41	18.41	234600
2007-12-18	18.65	19.30	18.36	19.26	253600
2007-12-19	19.19	19.37	18.91	19.07	208200
2007-12-20	19.34	19.35	18.50	19.35	151200
2007-12-21	19.53	19.87	19.53	19.66	369830
2007-12-24	19.58	19.80	19.49	19.70	104400
2007-12-26	19.55	19.79	19.39	19.60	149200
2007-12-27	19.53	19.53	18.65	18.75	292312
2007-12-28	18.98	19.03	17.81	17.93	607010
2007-12-31	18.60	18.99	18.37	18.51	512170
2008-01-02	18.50	18.75	18.15	18.40	321538
2008-01-03	18.50	18.88	18.39	18.45	272400
2008-01-04	18.24	18.49	18.08	18.19	334460
2008-01-07	18.25	18.48	18.23	18.35	511466
2008-01-08	18.50	18.85	18.15	18.23	357200
2008-01-09	18.28	18.59	18.25	18.46	350200
2008-01-10	18.48	18.48	18.15	18.38	418600
2008-01-11	18.26	18.43	18.12	18.12	263000
2008-01-14	18.28	18.38	18.01	18.33	167400
2008-01-15	18.13	18.31	17.83	18.12	135800
2008-01-16	18.03	18.33	18.03	18.14	555400
2008-01-17	18.12	18.35	17.91	18.05	411600
2008-01-18	18.00	18.25	17.80	17.98	416228
2008-01-22	17.51	17.63	16.96	17.00	638604
2008-01-23	16.65	18.08	16.55	18.01	407000
2008-01-24	17.74	18.20	17.50	17.58	344100
2008-01-25	17.88	18.00	17.14	17.30	246838
2008-01-28	17.30	17.71	17.03	17.62	297860
2008-01-29	17.70	17.72	17.23	17.50	182812
2008-01-30	17.45	17.45	16.78	16.79	329988
2008-01-31	16.55	17.57	16.45	17.37	325000
2008-02-01	17.46	17.85	17.27	17.68	242600
2008-02-04	17.56	17.96	17.44	17.88	187000
2008-02-05	17.58	17.71	17.20	17.34	206600
2008-02-06	17.45	17.63	17.16	17.43	180800
2008-02-07	17.37	17.78	17.28	17.69	229800
2008-02-08	17.55	17.78	17.22	17.44	174068
2008-02-11	17.38	17.49	17.10	17.39	178238
2008-02-12	17.45	17.88	17.27	17.54	206638
2008-02-13	17.75	18.13	17.74	18.06	212200
2008-02-14	18.18	18.18	17.47	17.61	174870
2008-02-15	17.51	17.51	17.21	17.44	165400
2008-02-19	17.63	17.69	17.33	17.47	171604
2008-02-20	17.42	17.78	17.22	17.75	174002
2008-02-21	17.90	18.10	17.27	17.32	208000
2008-02-22	17.33	17.59	17.13	17.53	344116
2008-02-25	17.57	17.99	17.45	17.89	262400
2008-02-26	17.86	18.57	17.82	18.41	596460
2008-02-27	18.39	18.42	18.05	18.32	447930
2008-02-28	18.50	19.25	18.15	18.99	1676822
2008-02-29	18.75	19.06	18.45	18.81	549396
2008-03-03	18.81	19.30	18.60	18.93	304050
2008-03-04	18.81	19.51	18.69	18.80	737012
2008-03-05	18.88	19.15	18.74	19.09	393600
2008-03-06	18.99	19.11	18.60	18.85	460512
2008-03-07	18.70	19.74	18.63	19.24	699100
2008-03-10	19.33	19.34	18.86	18.94	179842
2008-03-11	19.52	19.76	18.95	19.76	398068
2008-03-12	19.75	20.13	19.45	19.83	460200
2008-03-13	19.68	20.12	19.24	20.00	568776
2008-03-14	20.10	20.10	19.26	19.50	386992
2008-03-17	19.10	19.90	18.98	19.63	397800
2008-03-18	19.75	20.45	19.54	20.34	372200
2008-03-19	20.45	20.49	19.56	19.56	390138
2008-03-20	19.84	20.36	19.72	20.18	742000
2008-03-24	20.22	20.25	19.72	19.86	349640
2008-03-25	20.06	20.06	19.41	19.44	366788
2008-03-26	19.40	19.98	19.31	19.88	270200
2008-03-27	19.95	20.02	18.78	19.06	444620
2008-03-28	19.01	19.03	18.26	18.50	826814
2008-03-31	18.53	19.43	18.41	19.08	335400
2008-04-01	19.13	19.70	19.13	19.67	241600
2008-04-02	19.76	19.94	19.52	19.72	413404
2008-04-03	19.50	19.92	19.50	19.81	321876
2008-04-04	19.74	20.03	19.58	19.82	238500
2008-04-07	20.00	20.13	19.69	19.90	148024
2008-04-08	19.83	20.02	19.72	19.94	203000
2008-04-09	20.05	20.31	19.90	20.03	285948
2008-04-10	20.06	20.27	19.86	20.15	244800
2008-04-11	20.00	20.30	19.85	19.96	217514
2008-04-14	19.85	20.38	19.69	20.00	299916
2008-04-15	20.10	20.40	20.10	20.29	388684
2008-04-16	20.30	20.52	20.23	20.52	418432
2008-04-17	20.47	20.61	20.18	20.24	275864
2008-04-18	20.58	20.62	20.29	20.41	273414
2008-04-21	20.28	20.45	20.14	20.22	324812
2008-04-22	20.08	20.15	19.42	19.67	343412
2008-04-23	19.76	19.82	19.44	19.75	366704
2008-04-24	19.80	19.83	19.39	19.74	247630
2008-04-25	19.86	19.90	19.10	19.24	189084
2008-04-28	19.29	19.53	19.28	19.42	211794
2008-04-29	19.43	19.50	18.98	19.09	363254
2008-04-30	19.25	19.60	19.17	19.35	318304
2008-05-01	19.35	19.35	18.50	18.73	481062
2008-05-02	18.93	18.94	18.34	18.40	418074
2008-05-05	18.40	18.65	18.26	18.45	287188
2008-05-06	18.33	18.41	17.85	18.29	350210
2008-05-07	18.43	18.43	17.71	17.82	294014
2008-05-08	17.94	18.00	17.54	17.73	281316
2008-05-09	17.64	18.55	17.64	18.43	315786
2008-05-12	18.50	18.82	18.48	18.82	332456
2008-05-13	18.88	18.88	18.29	18.39	356906
2008-05-14	18.39	18.91	18.39	18.53	285098
2008-05-15	18.46	18.49	17.91	18.06	198954
2008-05-16	18.20	18.26	17.86	17.98	200700
2008-05-19	18.08	18.32	17.98	18.05	193680
2008-05-20	18.00	18.31	17.94	18.05	107652
2008-05-21	18.17	18.57	18.17	18.38	229080
2008-05-22	18.42	18.48	18.29	18.37	174372
2008-05-23	18.26	18.33	17.91	18.01	135152
2008-05-27	18.06	18.29	17.91	18.27	211856
2008-05-28	18.29	18.35	17.96	18.02	213848
2008-05-29	18.03	18.50	17.98	18.30	185570
2008-05-30	18.43	18.43	18.17	18.22	191944
2008-06-02	18.17	18.20	17.63	17.81	255402
2008-06-03	17.85	18.00	17.71	17.85	175070
2008-06-04	17.72	18.35	17.67	18.26	272982
2008-06-05	18.24	18.63	18.18	18.63	197170
2008-06-06	18.40	18.57	17.41	17.77	1065736
2008-06-09	17.70	18.16	17.68	18.09	210232
2008-06-10	17.90	18.13	17.80	18.02	202642
2008-06-11	17.89	18.12	17.86	17.86	207080
2008-06-12	18.00	18.35	17.95	18.06	278188
2008-06-13	18.09	18.43	18.00	18.43	193220
2008-06-16	18.33	18.38	18.18	18.35	209522
2008-06-17	18.35	18.35	18.10	18.27	238686
2008-06-18	18.22	18.40	18.00	18.11	175666
2008-06-19	18.11	18.43	18.11	18.38	124004
2008-06-20	18.32	18.62	17.87	18.17	305674
2008-06-23	18.27	18.47	18.18	18.20	124760
2008-06-24	18.09	18.10	17.73	17.73	132338
2008-06-25	17.74	17.89	17.38	17.54	243426
2008-06-26	17.40	17.44	16.90	16.92	415870
2008-06-27	16.92	17.01	15.74	15.85	2345630
2008-06-30	16.16	16.77	15.90	16.39	626214
2008-07-01	16.25	16.62	15.91	16.57	443410
2008-07-02	16.46	16.46	15.80	15.86	435014
2008-07-03	15.92	15.92	15.42	15.58	186984
2008-07-07	15.68	15.74	15.47	15.59	365810
2008-07-08	15.65	16.15	15.63	16.15	258522
2008-07-09	16.07	16.18	16.00	16.03	371372
2008-07-10	16.04	16.44	16.02	16.38	366516
2008-07-11	16.30	16.80	16.14	16.78	407156
2008-07-14	16.83	16.88	16.38	16.54	320608
2008-07-15	16.50	16.78	16.34	16.61	293704
2008-07-16	16.61	16.93	16.55	16.78	325112
2008-07-17	16.82	16.84	16.54	16.76	262140
2008-07-18	16.76	16.86	16.12	16.52	384860
2008-07-21	16.59	16.85	16.47	16.80	174788
2008-07-22	16.85	17.80	16.78	17.76	334968
2008-07-23	17.50	17.63	16.93	17.19	476534
2008-07-24	17.20	17.30	16.85	16.99	307802
2008-07-25	17.19	17.72	17.10	17.47	199846
2008-07-28	17.41	17.60	17.31	17.60	240216
2008-07-29	17.70	17.95	17.54	17.74	247756
2008-07-30	17.67	17.99	17.56	17.76	242498
2008-07-31	17.69	18.55	17.38	18.37	450968
2008-08-01	18.38	18.57	18.13	18.44	233020
2008-08-04	18.34	18.62	18.07	18.40	179338
2008-08-05	18.63	19.31	18.51	19.29	385258
2008-08-06	19.28	19.29	19.01	19.08	350606
2008-08-07	18.85	19.59	18.80	19.47	284590
2008-08-08	19.37	19.59	19.08	19.16	378144
2008-08-11	19.15	20.00	19.09	19.97	275762
2008-08-12	19.95	20.04	19.59	19.60	273576
2008-08-13	19.54	19.78	19.14	19.68	475190
2008-08-14	19.70	19.77	19.60	19.75	332674
2008-08-15	19.85	20.08	19.59	20.00	389140
2008-08-18	20.02	20.10	19.80	19.99	316574
2008-08-19	19.99	20.27	19.85	20.11	305484
2008-08-20	19.87	19.96	19.49	19.86	314750
2008-08-21	19.83	19.97	19.48	19.61	307086
2008-08-22	19.71	20.10	19.64	20.03	337274
2008-08-25	20.06	20.11	19.73	19.87	184510
2008-08-26	19.79	19.87	19.55	19.66	190492
2008-08-27	19.75	19.98	19.50	19.82	266008
2008-08-28	19.81	19.93	19.62	19.92	282612
2008-08-29	20.00	20.00	19.50	19.65	234922
2008-09-02	20.00	20.06	19.50	19.77	248396
2008-09-03	19.77	20.08	19.50	19.69	316858
2008-09-04	19.51	19.74	18.92	19.14	273960
2008-09-05	19.14	19.14	18.51	18.78	183410
2008-09-08	19.14	19.51	19.12	19.37	277416
2008-09-09	19.24	19.72	19.14	19.14	255456
2008-09-10	19.22	19.58	19.20	19.27	185708
2008-09-11	19.14	19.21	18.75	19.12	182320
2008-09-12	19.06	19.25	18.95	19.15	206868
2008-09-15	18.77	19.56	18.65	18.73	236364
2008-09-16	18.61	19.82	18.61	19.82	348044
2008-09-17	19.50	19.63	18.74	19.15	217044
2008-09-18	19.46	20.64	19.41	20.11	509518
2008-09-19	20.96	21.00	19.94	20.10	674688
2008-09-22	20.15	20.22	19.20	19.71	277912
2008-09-23	19.70	20.03	19.34	19.73	214808
2008-09-24	19.71	19.76	19.29	19.60	180892
2008-09-25	19.13	20.00	18.95	19.94	237082
2008-09-26	19.59	19.97	19.46	19.93	265084
2008-09-29	19.66	19.66	18.04	18.05	402828
2008-09-30	18.24	19.25	17.00	19.25	519044
2008-10-01	19.02	19.18	18.55	18.82	294314
2008-10-02	18.75	19.13	18.62	18.93	171266
2008-10-03	18.99	19.32	18.49	18.49	269826
2008-10-06	18.38	18.48	17.12	18.19	503532
2008-10-07	18.19	18.47	17.00	17.01	328778
2008-10-08	16.53	17.37	15.86	16.46	484090
2008-10-09	16.53	16.74	15.34	15.34	422874
2008-10-10	15.26	16.36	13.84	15.92	652576
2008-10-13	16.59	17.82	16.07	17.82	290966
2008-10-14	17.96	18.56	17.02	17.17	476600
2008-10-15	17.19	17.23	16.04	16.04	253356
2008-10-16	16.46	17.52	15.22	17.47	438408
2008-10-17	16.91	17.73	16.28	16.60	344268
2008-10-20	16.82	16.99	16.10	16.99	309220
2008-10-21	16.51	16.98	16.12	16.25	430614
2008-10-22	15.86	16.07	15.15	15.55	238396
2008-10-23	15.27	16.61	15.26	16.21	387820
2008-10-24	14.66	16.02	14.66	15.68	326200
2008-10-27	15.48	15.79	14.83	14.87	200844
2008-10-28	15.01	16.23	14.57	16.22	267650
2008-10-29	15.81	17.35	15.81	16.82	442044
2008-10-30	17.58	18.25	16.83	18.23	405030
2008-10-31	18.12	19.50	18.03	18.78	715838
2008-11-03	18.73	19.74	18.73	19.34	777534
2008-11-04	19.69	19.69	18.77	19.44	631594
2008-11-05	19.17	19.60	18.99	19.10	453916
2008-11-06	19.25	19.50	18.76	19.02	449076
2008-11-07	19.21	19.48	18.89	19.38	568468
2008-11-10	19.58	19.58	19.00	19.31	401194
2008-11-11	19.21	20.13	18.99	19.58	1039844
2008-11-12	19.36	19.93	18.63	18.70	575446
2008-11-13	18.74	19.70	17.91	19.70	870758
2008-11-14	19.30	20.25	19.14	19.31	796244
2008-11-17	19.22	20.23	18.88	19.72	657632
2008-11-18	19.78	20.28	19.07	20.10	774274
2008-11-19	20.03	21.24	19.99	20.43	1072626
2008-11-20	20.65	20.79	19.08	19.08	746768
2008-11-21	19.48	20.27	18.60	20.24	1070704
2008-11-24	20.34	20.70	19.92	20.40	897620
2008-11-25	20.50	20.67	19.92	20.67	468026
2008-11-26	20.30	21.08	20.25	21.04	485322
2008-11-28	20.79	21.25	20.65	21.25	175184
2008-12-01	21.09	21.09	19.76	19.82	422512
2008-12-02	19.93	20.61	19.58	20.53	427106
2008-12-03	19.72	21.04	19.63	20.64	428856
2008-12-04	20.66	21.23	19.68	20.17	338286
2008-12-05	19.93	20.68	19.35	20.68	299582
2008-12-08	20.81	20.93	20.17	20.50	420404
2008-12-09	20.22	20.94	19.69	19.80	305950
2008-12-10	19.92	20.63	19.53	19.87	396786
2008-12-11	19.58	20.09	18.88	19.27	445590
2008-12-12	18.97	20.32	18.97	20.29	459072
2008-12-15	20.59	20.62	19.76	20.21	316062
2008-12-16	20.35	21.28	20.34	21.26	438662
2008-12-17	20.97	21.74	20.78	21.44	522758
2008-12-18	21.76	22.32	21.40	21.97	748652
2008-12-19	22.23	23.22	22.14	22.61	1066452
2008-12-22	22.62	22.75	21.80	22.50	815062
2008-12-23	22.65	22.74	22.10	22.37	555790
2008-12-24	22.38	22.63	22.06	22.33	121404
2008-12-26	22.44	22.74	22.35	22.64	153718
2008-12-29	22.43	22.52	21.43	21.86	818028
2008-12-30	21.85	23.00	21.70	22.99	690004
2008-12-31	22.95	23.30	22.30	23.22	726416
2009-01-02	23.25	24.14	22.84	22.93	820458
2009-01-05	22.60	22.85	21.68	22.64	856600
2009-01-06	21.77	22.43	21.31	21.43	1106256
2009-01-07	21.43	21.73	20.82	21.06	957854
2009-01-08	21.09	21.40	20.35	21.16	843280
2009-01-09	21.29	21.29	20.43	20.67	686164
2009-01-12	20.58	21.13	20.42	20.67	476172
2009-01-13	20.55	21.20	20.31	21.13	898294
2009-01-14	20.63	20.93	20.26	20.37	506134
2009-01-15	20.38	21.36	20.22	21.28	620514
2009-01-16	21.54	21.61	20.96	21.40	636842
2009-01-20	21.05	21.65	20.69	20.73	667600
2009-01-21	20.74	21.25	20.38	21.19	593226
2009-01-22	20.82	21.40	20.67	21.13	425470
2009-01-23	20.73	21.50	20.55	21.27	572732
2009-01-26	21.24	22.19	21.20	21.92	343272
2009-01-27	21.88	22.31	21.59	22.16	323158
2009-01-28	22.41	22.46	21.82	22.11	522584
2009-01-29	22.10	22.58	21.37	22.22	460874
2009-01-30	22.19	22.54	21.72	21.75	454092
2009-02-02	21.53	22.98	21.51	22.61	897924
2009-02-03	22.72	22.95	22.28	22.62	480392
2009-02-04	22.69	23.04	22.33	22.58	591102
2009-02-05	22.30	23.05	22.19	22.59	586990
2009-02-06	22.69	23.10	22.46	22.92	280380
2009-02-09	23.04	23.05	22.22	22.45	277028
2009-02-10	22.45	22.69	21.82	21.92	313040
2009-02-11	22.09	22.09	21.54	21.90	319154
2009-02-12	21.62	22.15	21.34	22.14	266150
2009-02-13	22.08	22.33	21.71	21.85	235536
2009-02-17	21.63	21.84	21.25	21.50	266816
2009-02-18	21.64	21.64	20.78	20.93	316638
2009-02-19	21.06	21.22	20.50	20.56	350716
2009-02-20	20.12	20.37	19.58	20.15	449382
2009-02-23	20.34	20.42	20.00	20.26	393784
2009-02-24	20.51	20.83	19.97	20.38	424028
2009-02-25	20.21	20.84	20.08	20.44	504352
2009-02-26	20.05	20.05	18.46	19.01	915598
2009-02-27	18.78	20.08	18.63	19.63	621600
2009-03-02	19.43	20.49	19.21	19.98	749888
2009-03-03	20.27	20.27	19.13	19.19	424434
2009-03-04	19.47	20.21	19.23	19.89	336756
2009-03-05	19.75	19.79	18.86	18.92	385594
2009-03-06	19.16	19.61	18.92	19.52	367890
2009-03-09	19.22	19.56	18.86	18.96	576200
2009-03-10	19.25	19.46	18.75	19.42	497262
2009-03-11	19.56	19.67	19.03	19.12	464692
2009-03-12	19.16	19.90	18.68	19.83	418714
2009-03-13	19.81	20.33	19.55	20.24	336346
2009-03-16	20.23	20.48	19.68	19.73	305240
2009-03-17	19.68	20.28	19.63	20.28	196986
2009-03-18	20.25	21.17	20.10	20.94	239262
2009-03-19	21.53	21.97	21.13	21.61	344584
2009-03-20	21.75	22.03	21.07	21.13	393580
2009-03-23	21.52	21.90	21.13	21.90	281892
2009-03-24	21.20	21.31	20.17	20.18	465292
2009-03-25	20.21	20.62	19.59	20.32	384280
2009-03-26	20.55	20.95	20.08	20.90	512654
2009-03-27	20.55	20.86	20.10	20.27	348020
2009-03-30	20.02	20.99	19.92	20.93	403750
2009-03-31	21.08	21.42	20.80	20.93	497308
2009-04-01	20.65	20.71	20.08	20.44	439240
2009-04-02	20.67	20.88	19.88	20.22	399084
2009-04-03	20.10	20.17	19.87	20.15	211678
2009-04-06	20.06	20.24	19.79	20.11	246190
2009-04-07	19.80	20.18	19.62	19.63	153258
2009-04-08	19.68	19.88	19.33	19.53	210294
2009-04-09	19.89	19.89	19.03	19.21	331796
2009-04-13	19.07	19.21	18.46	18.70	259724
2009-04-14	18.57	18.70	18.15	18.18	327638
2009-04-15	18.04	18.71	17.83	18.45	233908
2009-04-16	18.55	18.72	18.22	18.61	186542
2009-04-17	18.56	18.75	18.25	18.65	245954
2009-04-20	18.36	18.66	18.09	18.23	259838
2009-04-21	18.06	19.25	18.06	19.04	444268
2009-04-22	18.86	19.10	18.58	18.65	294676
2009-04-23	18.77	19.01	18.56	18.74	466460
2009-04-24	18.76	19.15	18.71	18.91	330794
2009-04-27	18.88	19.44	18.87	19.37	267816
2009-04-28	19.24	19.90	19.18	19.67	239350
2009-04-29	19.78	20.04	19.53	19.96	202900
2009-04-30	20.25	20.45	19.49	19.52	485196
2009-05-01	19.51	19.52	19.03	19.13	473684
2009-05-04	19.10	19.34	18.60	18.79	797082
2009-05-05	18.79	18.89	18.38	18.79	445030
2009-05-06	18.83	19.11	18.24	18.40	318042
2009-05-07	18.54	18.92	18.26	18.55	264278
2009-05-08	18.50	19.06	18.48	18.68	223308
2009-05-11	18.39	18.74	18.38	18.62	302250
2009-05-12	18.75	18.75	18.27	18.44	367536
2009-05-13	18.15	18.47	17.91	17.93	345758
2009-05-14	17.79	18.19	17.71	17.77	425312
2009-05-15	17.75	17.83	17.36	17.47	429114
2009-05-18	17.56	17.75	17.20	17.53	388824
2009-05-19	17.54	17.70	17.30	17.50	237684
2009-05-20	17.61	17.61	17.17	17.21	310690
2009-05-21	17.13	17.25	16.78	17.04	316038
2009-05-22	17.08	17.26	16.76	16.77	203114
2009-05-26	16.75	17.62	16.75	17.58	328166
2009-05-27	17.53	17.62	17.21	17.25	320158
2009-05-28	17.27	17.46	17.03	17.22	227610
2009-05-29	17.22	17.43	16.90	17.41	318184
2009-06-01	17.57	17.76	17.49	17.63	218246
2009-06-02	17.57	18.05	17.47	17.93	328162
2009-06-03	17.82	18.11	17.50	17.65	452616
2009-06-04	17.89	18.08	17.69	17.96	221124
2009-06-05	18.05	18.21	17.80	18.14	297316
2009-06-08	18.14	18.30	17.99	18.08	190996
2009-06-09	18.11	18.17	17.86	17.90	375074
2009-06-10	18.09	18.09	17.51	17.79	337674
2009-06-11	17.84	18.24	17.84	18.00	318184
2009-06-12	17.93	18.23	17.58	18.20	214392
2009-06-15	18.17	18.17	17.57	17.82	227828
2009-06-16	17.82	17.93	17.58	17.68	186094
2009-06-17	17.73	18.05	17.66	17.73	278740
2009-06-18	17.76	18.01	17.57	17.95	234628
2009-06-19	18.09	18.18	17.65	17.65	739862
2009-06-22	17.49	18.05	17.49	17.87	197238
2009-06-23	17.96	18.16	17.77	17.78	250154
2009-06-24	17.81	17.90	17.61	17.68	173144
2009-06-25	17.61	17.83	17.55	17.74	180836
2009-06-26	17.60	18.17	17.60	18.17	390716
2009-06-29	18.15	18.46	17.96	18.42	185822
2009-06-30	18.36	18.50	18.27	18.42	194436
2009-07-01	18.54	18.99	18.53	18.81	199144
2009-07-02	18.63	18.63	18.20	18.25	156484
2009-07-06	18.20	18.51	18.20	18.39	132290
2009-07-07	18.34	18.50	18.06	18.22	145278
2009-07-08	18.26	18.33	17.86	18.09	146434
2009-07-09	18.14	18.14	17.68	17.76	206986
2009-07-10	17.62	18.01	17.62	17.97	110638
2009-07-13	17.97	18.26	17.74	18.25	151946
2009-07-14	18.19	18.28	18.06	18.14	182756
2009-07-15	18.30	18.58	18.23	18.47	174476
2009-07-16	18.38	18.77	18.31	18.72	160678
2009-07-17	18.65	18.76	18.20	18.36	301360
2009-07-20	18.40	18.50	18.00	18.18	174362
2009-07-21	18.18	18.32	17.98	18.10	137160
2009-07-22	18.06	18.26	17.91	18.19	118026
2009-07-23	18.09	18.63	18.09	18.39	198882
2009-07-24	18.29	18.85	18.14	18.83	215168
2009-07-27	18.75	18.82	18.47	18.64	79758
2009-07-28	18.63	19.00	18.48	18.99	180552
2009-07-29	18.80	18.99	18.55	18.75	131724
2009-07-30	19.01	19.34	18.79	19.05	265448
2009-07-31	18.95	19.24	18.82	18.94	170910
2009-08-03	18.95	19.29	18.89	19.23	222106
2009-08-04	19.05	19.11	18.83	19.00	176774
2009-08-05	18.95	19.00	18.44	18.60	176028
2009-08-06	18.58	18.68	18.10	18.20	173978
2009-08-07	18.26	18.69	18.13	18.49	162668
2009-08-10	18.45	19.05	18.38	18.91	179064
2009-08-11	18.84	19.23	18.80	19.06	357066
2009-08-12	19.13	19.97	19.13	19.51	615232
2009-08-13	19.71	19.71	18.89	18.96	164038
2009-08-14	18.96	19.00	18.65	18.84	477686
2009-08-17	18.62	18.94	18.59	18.77	116704
2009-08-18	18.90	19.06	18.63	18.77	168364
2009-08-19	18.63	19.07	18.63	19.05	138966
2009-08-20	18.97	19.15	18.89	19.07	129178
2009-08-21	19.23	19.37	19.11	19.18	234496
2009-08-24	19.22	19.26	18.98	19.05	160474
2009-08-25	19.07	19.16	18.89	18.91	155194
2009-08-26	18.84	19.04	18.76	18.95	195180
2009-08-27	18.94	19.06	18.74	18.95	86666
2009-08-28	18.99	19.12	18.76	18.83	200116
2009-08-31	18.64	18.86	18.53	18.61	172946
2009-09-01	18.53	18.73	18.27	18.47	186432
2009-09-02	18.37	18.56	18.28	18.33	177612
2009-09-03	18.32	18.42	18.03	18.28	186338
2009-09-04	18.22	18.26	18.04	18.12	209000
2009-09-08	18.26	18.43	18.05	18.38	207288
2009-09-09	18.40	18.64	18.27	18.60	272340
2009-09-10	18.53	18.61	18.29	18.61	179744
2009-09-11	18.68	18.72	18.26	18.26	111960
2009-09-14	18.25	18.57	18.25	18.52	151936
2009-09-15	18.43	19.14	18.43	19.02	264858
2009-09-16	19.01	19.25	18.86	19.19	116488
2009-09-17	19.11	19.44	19.11	19.34	158322
2009-09-18	19.39	19.49	19.02	19.48	254628
2009-09-21	19.39	19.42	19.18	19.22	163366
2009-09-22	19.28	19.34	19.00	19.20	149508
2009-09-23	19.20	19.37	19.09	19.22	203688
2009-09-24	19.30	19.38	19.07	19.21	143894
2009-09-25	19.11	19.33	19.04	19.07	89504
2009-09-28	18.68	19.75	18.68	19.59	196094
2009-09-29	19.59	19.64	19.41	19.61	199564
2009-09-30	19.65	19.77	19.24	19.47	367780
2009-10-01	19.34	19.52	19.18	19.33	457332
2009-10-02	19.18	19.47	19.10	19.31	203428
2009-10-05	19.32	19.51	19.17	19.38	141584
2009-10-06	19.43	19.57	19.13	19.31	244422
2009-10-07	19.18	19.42	19.13	19.40	169368
2009-10-08	19.52	19.63	19.38	19.57	319664
2009-10-09	19.61	19.93	19.59	19.78	211654
2009-10-12	19.78	19.90	19.68	19.72	203010
2009-10-13	19.72	19.82	19.61	19.76	94148
2009-10-14	19.87	19.93	19.58	19.78	87020
2009-10-15	19.77	19.92	19.64	19.82	193890
2009-10-16	19.74	19.85	19.63	19.78	154508
2009-10-19	19.80	20.12	19.62	20.06	288480
2009-10-20	20.11	20.11	19.63	20.02	444666
2009-10-21	20.03	20.33	19.90	19.94	294500
2009-10-22	19.92	20.03	19.61	19.87	228508
2009-10-23	19.86	19.95	19.30	19.45	254350
2009-10-26	19.46	19.72	19.15	19.24	322600
2009-10-27	19.23	19.64	19.17	19.27	222890
2009-10-28	19.13	19.66	19.01	19.09	249612
2009-10-29	19.18	19.18	18.50	18.89	416716
2009-10-30	18.76	18.76	18.12	18.29	597012
2009-11-02	18.24	18.31	18.05	18.27	379434
2009-11-03	18.13	18.45	17.88	18.30	481566
2009-11-04	18.43	18.43	17.87	17.88	382562
2009-11-05	17.94	18.36	17.86	18.31	231648
2009-11-06	18.13	18.30	18.02	18.16	145070
2009-11-09	18.23	18.26	17.96	18.14	222922
2009-11-10	18.01	18.13	17.75	17.77	201354
2009-11-11	17.94	17.97	17.79	17.90	120762
2009-11-12	17.95	17.99	17.59	17.59	163714
2009-11-13	17.52	17.83	17.45	17.64	234850
2009-11-16	17.61	18.27	17.61	18.11	237594
2009-11-17	18.13	18.38	17.96	18.33	142396
2009-11-18	18.28	18.43	18.11	18.22	162346
2009-11-19	18.12	18.12	17.78	17.92	206392
2009-11-20	17.85	17.90	17.74	17.89	113624
2009-11-23	18.11	18.30	18.01	18.25	164064
2009-11-24	18.23	18.48	18.20	18.48	213504
2009-11-25	18.48	18.59	18.36	18.39	185980
2009-11-27	18.07	18.35	18.02	18.13	72484
2009-11-30	18.14	18.31	17.88	18.29	174548
2009-12-01	18.37	18.44	18.25	18.29	240264
2009-12-02	18.27	18.65	18.21	18.60	213574
2009-12-03	18.71	18.79	18.45	18.48	147890
2009-12-04	18.70	18.93	18.63	18.84	172800
2009-12-07	18.80	19.11	18.80	18.99	165468
2009-12-08	18.93	19.00	18.72	18.87	115028
2009-12-09	18.77	18.88	18.59	18.69	166334
2009-12-10	18.69	18.85	18.54	18.68	94542
2009-12-11	18.78	18.88	18.48	18.80	82220
2009-12-14	18.84	19.00	18.69	18.90	188630
2009-12-15	18.92	18.97	18.76	18.79	175094
2009-12-16	18.97	18.97	18.74	18.81	221174
2009-12-17	18.77	18.88	18.44	18.59	210390
2009-12-18	18.63	18.67	18.09	18.33	430366
2009-12-21	18.35	18.57	18.30	18.40	117762
2009-12-22	18.59	18.59	18.41	18.42	106080
2009-12-23	18.52	18.61	18.41	18.53	85866
2009-12-24	18.53	18.61	18.46	18.54	28394
2009-12-28	18.64	18.64	18.47	18.58	50896
2009-12-29	18.57	18.77	18.53	18.72	63508
2009-12-30	18.72	18.75	18.52	18.59	114142
2009-12-31	18.53	18.70	18.38	18.41	122164
2010-01-04	18.59	18.69	18.34	18.49	189204
2010-01-05	18.50	18.52	17.87	17.95	431472
2010-01-06	17.98	18.13	17.75	17.81	656612
2010-01-07	17.85	17.95	17.66	17.93	172418
2010-01-08	17.92	18.24	17.78	18.24	251996
2010-01-11	18.26	18.40	18.03	18.31	212334
2010-01-12	18.17	18.50	18.17	18.42	139456
2010-01-13	18.41	18.65	18.32	18.52	140596
2010-01-14	18.47	18.98	18.40	18.90	226142
2010-01-15	18.95	19.03	18.53	18.85	262828
2010-01-19	18.93	19.05	18.84	18.94	281900
2010-01-20	18.88	18.88	18.43	18.64	122832
2010-01-21	18.68	18.84	18.28	18.34	231466
2010-01-22	18.28	18.63	18.20	18.24	181296
2010-01-25	18.30	18.53	18.12	18.35	139664
2010-01-26	18.22	18.30	18.09	18.10	130552
2010-01-27	18.01	18.19	17.98	18.12	198002
2010-01-28	18.20	18.31	17.99	18.00	246212
2010-01-29	18.03	18.29	18.03	18.16	184700
2010-02-01	18.19	18.34	18.01	18.17	136514
2010-02-02	18.23	18.27	18.00	18.11	226068
2010-02-03	18.03	18.29	17.93	18.26	393850
2010-02-04	18.37	18.37	18.00	18.03	231220
2010-02-05	18.08	18.24	17.93	18.02	200900
2010-02-08	18.14	18.14	17.80	17.80	264656
2010-02-09	17.92	17.93	17.67	17.74	256894
2010-02-10	17.75	17.84	17.63	17.80	214946
2010-02-11	17.81	17.99	17.63	17.93	132882
2010-02-12	17.87	18.00	17.79	17.96	103202
2010-02-16	18.09	18.21	18.02	18.21	127470
2010-02-17	18.29	18.31	18.11	18.28	88364
2010-02-18	18.31	18.50	18.20	18.50	127778
2010-02-19	18.44	18.84	18.44	18.71	179664
2010-02-22	18.79	18.80	18.57	18.64	117186
2010-02-23	18.67	18.79	18.55	18.64	92720
2010-02-24	18.62	18.69	18.53	18.62	114646
2010-02-25	18.44	18.63	18.25	18.38	118856
2010-02-26	18.37	18.37	17.94	17.94	261790
2010-03-01	17.99	18.16	17.71	17.80	211152
2010-03-02	17.83	18.02	17.67	17.74	248712
2010-03-03	17.82	18.50	17.82	18.28	537362
2010-03-04	18.26	18.42	18.17	18.26	245640
2010-03-05	18.31	18.49	18.19	18.45	179532
2010-03-08	18.44	18.50	18.28	18.31	232522
2010-03-09	18.28	18.41	18.26	18.34	257110
2010-03-10	18.39	18.39	18.16	18.28	240478
2010-03-11	18.17	18.36	18.13	18.36	138646
2010-03-12	18.36	18.38	18.13	18.28	226138
2010-03-15	18.31	18.44	18.29	18.38	146492
2010-03-16	18.38	18.64	18.22	18.41	164304
2010-03-17	18.45	18.69	18.36	18.59	91664
2010-03-18	18.54	18.70	18.53	18.62	77926
2010-03-19	18.60	18.70	18.35	18.54	180188
2010-03-22	18.49	18.55	18.35	18.50	119886
2010-03-23	18.48	18.57	18.29	18.56	157070
2010-03-24	18.55	18.58	18.29	18.36	194546
2010-03-25	18.39	18.46	18.19	18.20	161496
2010-03-26	18.28	18.41	18.17	18.41	227484
2010-03-29	18.47	18.77	18.38	18.77	203948
2010-03-30	18.75	18.92	18.69	18.86	269134
2010-03-31	18.75	18.99	18.74	18.81	240712
2010-04-01	18.81	19.32	18.81	19.16	343070
2010-04-05	19.31	19.45	19.27	19.45	208150
2010-04-06	19.46	19.78	19.46	19.64	452700
2010-04-07	19.14	19.57	18.81	18.98	888784
2010-04-08	18.94	18.99	18.75	18.87	241310
2010-04-09	18.87	19.04	18.71	19.04	189428
2010-04-12	19.00	19.05	18.90	19.00	125740
2010-04-13	18.94	19.26	18.88	19.26	394804
2010-04-14	19.25	19.30	19.08	19.29	135468
2010-04-15	19.22	19.42	19.18	19.42	139690
2010-04-16	19.39	19.40	19.22	19.37	204010
2010-04-19	19.19	19.35	19.19	19.33	160294
2010-04-20	19.34	19.53	19.30	19.53	124794
2010-04-21	19.49	19.66	19.44	19.64	116840
2010-04-22	19.50	19.51	19.24	19.39	176124
2010-04-23	19.34	19.46	19.22	19.45	110332
2010-04-26	19.49	19.49	19.06	19.16	260948
2010-04-27	19.12	19.41	19.12	19.20	211990
2010-04-28	19.24	19.46	18.94	18.98	304584
2010-04-29	19.03	19.70	18.75	19.67	337870
2010-04-30	19.54	19.69	19.34	19.37	271758
2010-05-03	19.38	19.85	19.14	19.77	251966
2010-05-04	19.53	19.64	19.34	19.49	224398
2010-05-05	19.39	19.61	19.14	19.30	187408
2010-05-06	19.14	19.14	18.10	18.55	331590
2010-05-07	18.45	18.64	18.11	18.13	313330
2010-05-10	18.36	18.92	18.36	18.87	232526
2010-05-11	18.77	19.23	18.68	19.06	143782
2010-05-12	19.12	19.34	19.04	19.31	146974
2010-05-13	19.32	19.61	19.22	19.54	208866
2010-05-14	19.48	19.56	19.37	19.53	170418
2010-05-17	19.54	19.77	19.23	19.45	239142
2010-05-18	19.57	19.69	19.09	19.15	106294
2010-05-19	19.01	19.14	18.65	18.85	256964
2010-05-20	18.57	18.58	17.93	17.94	320704
2010-05-21	17.89	18.09	17.50	18.05	370626
2010-05-24	18.12	18.21	17.80	17.85	134848
2010-05-25	17.62	17.80	17.27	17.74	248982
2010-05-26	17.78	18.02	17.66	17.75	297038
2010-05-27	17.94	18.08	17.80	18.07	248642
2010-05-28	18.07	18.19	17.86	17.92	225504
2010-06-01	17.81	17.98	17.51	17.52	149176
2010-06-02	17.57	17.88	17.51	17.86	177090
2010-06-03	18.00	18.14	17.81	18.09	193538
2010-06-04	17.82	17.86	17.29	17.34	223176
2010-06-07	17.45	17.53	17.13	17.17	192400
2010-06-08	17.19	17.27	17.03	17.24	196448
2010-06-09	17.34	17.58	16.91	16.98	243262
2010-06-10	17.23	17.46	17.21	17.45	266036
2010-06-11	17.25	17.50	17.22	17.46	133508
2010-06-14	17.62	17.78	17.53	17.59	129376
2010-06-15	17.66	17.87	17.60	17.83	101062
2010-06-16	17.66	18.00	17.66	17.90	135656
2010-06-17	18.02	18.18	17.90	18.14	150216
2010-06-18	18.24	18.35	18.05	18.33	376526
2010-06-21	18.52	18.52	18.23	18.28	148490
2010-06-22	18.29	18.48	17.93	17.95	104792
2010-06-23	17.89	18.05	17.77	17.86	226234
2010-06-24	17.82	18.08	17.75	17.83	141582
2010-06-25	17.93	18.25	17.68	18.17	384750
2010-06-28	18.21	18.48	18.15	18.23	117006
2010-06-29	18.13	18.13	17.73	17.82	226610
2010-06-30	17.82	18.18	17.78	17.85	162482
2010-07-01	17.80	17.83	17.51	17.55	209932
2010-07-02	17.63	17.68	17.45	17.58	123860
2010-07-06	17.71	17.90	17.43	17.55	275178
2010-07-07	17.59	18.07	17.59	18.04	184950
2010-07-08	18.21	18.30	17.94	18.14	169742
2010-07-09	18.10	18.20	18.01	18.18	91066
2010-07-12	18.15	18.21	17.80	17.89	139178
2010-07-13	18.14	18.25	17.94	18.22	174356
2010-07-14	18.10	18.32	18.07	18.26	135834
2010-07-15	18.25	18.38	18.02	18.16	113948
2010-07-16	18.06	18.08	17.63	17.65	195248
2010-07-19	17.77	17.88	17.57	17.84	93700
2010-07-20	17.63	18.09	17.57	18.08	152176
2010-07-21	18.09	18.10	17.65	17.71	193188
2010-07-22	17.96	18.33	17.93	18.20	225730
2010-07-23	18.10	18.46	18.00	18.38	153358
2010-07-26	18.33	18.67	18.33	18.60	243864
2010-07-27	18.68	18.83	18.62	18.75	229262
2010-07-28	18.79	18.87	18.42	18.47	133224
2010-07-29	18.48	18.78	17.87	18.00	208770
2010-07-30	17.71	17.86	17.38	17.78	355748
2010-08-02	17.99	18.10	17.68	17.95	349584
2010-08-03	17.84	18.10	17.72	17.88	201992
2010-08-04	17.93	17.98	17.80	17.89	398286
2010-08-05	17.68	17.80	17.55	17.70	231554
2010-08-06	17.51	17.70	17.26	17.49	447032
2010-08-09	17.56	17.89	17.52	17.73	211638
2010-08-10	17.51	17.68	17.38	17.51	250164
2010-08-11	17.27	17.45	17.16	17.37	366642
2010-08-12	17.11	17.53	17.06	17.43	303700
2010-08-13	17.35	17.52	17.13	17.36	231546
2010-08-16	17.32	17.46	17.09	17.39	131438
2010-08-17	17.53	17.78	17.37	17.58	189876
2010-08-18	17.51	17.56	17.27	17.47	157660
2010-08-19	17.35	17.35	17.05	17.19	364530
2010-08-20	17.17	17.20	16.99	17.16	428150
2010-08-23	17.27	17.47	17.01	17.04	171764
2010-08-24	16.93	17.36	16.93	17.15	179522
2010-08-25	17.08	17.56	17.07	17.53	172636
2010-08-26	17.55	17.61	17.38	17.41	179868
2010-08-27	17.51	17.75	17.28	17.71	148628
2010-08-30	17.72	17.74	17.39	17.40	122222
2010-08-31	17.35	17.59	17.22	17.41	123308
2010-09-01	17.62	17.88	17.56	17.85	156532
2010-09-02	17.96	17.96	17.48	17.68	162390
2010-09-03	17.83	17.96	17.72	17.91	129436
2010-09-07	17.79	17.91	17.66	17.77	216056
2010-09-08	17.82	17.92	17.57	17.62	143874
2010-09-09	17.82	17.83	17.54	17.70	153658
2010-09-10	17.78	18.01	17.74	17.90	184262
2010-09-13	18.00	18.13	17.90	18.07	258548
2010-09-14	18.07	18.07	17.92	17.92	109826
2010-09-15	17.83	18.04	17.76	18.03	148944
2010-09-16	18.04	18.04	17.77	17.91	137728
2010-09-17	17.99	18.38	17.78	18.09	789028
2010-09-20	18.08	18.35	17.98	18.26	252384
2010-09-21	18.28	18.31	18.12	18.15	158882
2010-09-22	18.12	18.29	18.11	18.15	90968
2010-09-23	18.00	18.21	17.88	17.89	137436
2010-09-24	18.09	18.25	17.96	18.23	214368
2010-09-27	18.23	18.39	18.16	18.26	154002
2010-09-28	18.36	18.36	18.04	18.32	160364
2010-09-29	18.29	18.42	18.24	18.37	277454
2010-09-30	18.50	18.60	18.31	18.48	186358
2010-10-01	18.63	18.63	18.39	18.57	202912
2010-10-04	18.48	18.73	18.35	18.46	267592
2010-10-05	18.73	18.75	18.60	18.75	265034
2010-10-06	18.73	18.81	18.70	18.75	160994
2010-10-07	18.87	19.00	18.65	18.73	133836
2010-10-08	18.76	18.93	18.69	18.88	490812
2010-10-11	18.86	18.90	18.78	18.81	93632
2010-10-12	18.75	18.77	18.58	18.69	74888
2010-10-13	18.73	18.92	18.67	18.88	269074
2010-10-14	18.89	18.93	18.75	18.83	177634
2010-10-15	18.88	18.98	18.78	18.80	294574
2010-10-18	18.80	19.02	18.76	18.94	104038
2010-10-19	18.72	19.00	18.65	18.85	155228
2010-10-20	18.94	19.05	18.85	18.94	256004
2010-10-21	18.97	19.14	18.79	18.91	366454
2010-10-22	18.97	19.09	18.83	18.89	126282
2010-10-25	19.00	19.05	18.81	18.84	97644
2010-10-26	18.77	19.01	18.66	18.88	186678
2010-10-27	18.82	18.87	18.63	18.86	173202
2010-10-28	18.91	19.00	18.41	18.65	280312
2010-10-29	18.50	18.75	18.41	18.67	222750
2010-11-01	18.69	18.72	18.17	18.40	205402
2010-11-02	18.54	18.71	18.50	18.65	170696
2010-11-03	18.64	18.75	18.50	18.68	75204
2010-11-04	18.79	18.89	18.71	18.84	177578
2010-11-05	18.80	18.87	18.74	18.86	151346
2010-11-08	18.78	18.86	18.53	18.67	112614
2010-11-09	18.67	18.82	18.50	18.58	132540
2010-11-10	18.61	18.77	18.58	18.76	175026
2010-11-11	18.57	18.83	18.57	18.75	136714
2010-11-12	18.50	18.73	18.50	18.68	129268
2010-11-15	18.70	18.84	18.70	18.76	154646
2010-11-16	18.63	18.68	18.11	18.27	330806
2010-11-17	18.27	18.31	18.06	18.15	145656
2010-11-18	18.24	18.32	18.01	18.22	170524
2010-11-19	18.26	18.36	18.12	18.33	213110
2010-11-22	18.25	18.54	18.25	18.48	161764
2010-11-23	18.35	18.57	18.29	18.51	156786
2010-11-24	18.61	18.71	18.55	18.69	139970
2010-11-26	18.60	18.78	18.60	18.74	84348
2010-11-29	18.61	18.69	18.33	18.64	110014
2010-11-30	18.46	18.60	18.38	18.60	334636
2010-12-01	18.79	18.95	18.75	18.79	268640
2010-12-02	18.73	18.77	18.52	18.71	414718
2010-12-03	18.59	18.75	18.59	18.70	200854
2010-12-06	18.70	18.75	18.66	18.71	179314
2010-12-07	18.83	18.95	18.58	18.69	321642
2010-12-08	18.71	18.82	18.57	18.59	198400
2010-12-09	18.68	18.84	18.64	18.76	168914
2010-12-10	18.81	18.88	18.73	18.82	207664
2010-12-13	18.89	18.99	18.88	18.91	92590
2010-12-14	18.93	19.17	18.93	19.08	114178
2010-12-15	19.07	19.17	19.04	19.07	132480
2010-12-16	19.10	19.25	19.06	19.16	186124
2010-12-17	19.17	19.20	18.82	19.19	239068
2010-12-20	19.24	19.25	19.16	19.20	96148
2010-12-21	19.15	19.15	18.29	18.56	534586
2010-12-22	18.60	18.60	18.38	18.44	177180
2010-12-23	18.48	18.78	18.47	18.60	136980
2010-12-27	18.53	18.72	18.52	18.58	95936
2010-12-28	18.58	18.77	18.49	18.75	105754
2010-12-29	18.81	19.09	18.78	19.00	126514
2010-12-30	19.04	19.08	18.85	18.86	82138
2010-12-31	18.83	18.88	18.61	18.64	125094
2011-01-03	18.75	18.96	18.64	18.83	106134
2011-01-04	18.85	18.85	18.43	18.71	171900
2011-01-05	18.72	18.85	18.62	18.74	159742
2011-01-06	18.73	18.77	18.59	18.62	195736
2011-01-07	18.66	18.76	18.48	18.68	118970
2011-01-10	18.63	18.78	18.46	18.71	135638
2011-01-11	18.71	18.80	18.59	18.63	77476
2011-01-12	18.76	18.84	18.63	18.72	123956
2011-01-13	18.73	18.73	18.49	18.60	146692
2011-01-14	18.61	18.87	18.54	18.84	87564
2011-01-18	18.78	18.79	18.50	18.76	183666
2011-01-19	18.79	18.91	18.72	18.82	382730
2011-01-20	18.79	18.98	18.73	18.75	120856
2011-01-21	18.85	18.89	18.61	18.63	216722
2011-01-24	18.66	18.91	18.66	18.77	147952
2011-01-25	18.70	18.93	18.67	18.92	99004
2011-01-26	18.91	19.18	18.90	19.05	165158
2011-01-27	19.01	19.06	18.65	18.77	291432
2011-01-28	18.75	18.77	18.29	18.29	263974
2011-01-31	18.36	18.47	18.15	18.25	203232
2011-02-01	18.31	18.31	17.94	18.19	246862
2011-02-02	18.18	18.32	18.11	18.16	186230
2011-02-03	18.05	18.05	17.28	17.63	468612
2011-02-04	17.65	17.89	17.63	17.84	247688
2011-02-07	17.87	18.09	17.86	18.06	147186
2011-02-08	18.05	18.08	17.86	17.94	92870
2011-02-09	17.95	17.95	17.69	17.88	183154
2011-02-10	17.79	17.96	17.79	17.92	149810
2011-02-11	17.91	18.04	17.84	18.02	95352
2011-02-14	18.04	18.10	17.97	18.05	61156
2011-02-15	18.05	18.12	17.99	18.01	114082
2011-02-16	18.00	18.14	18.00	18.14	145354
2011-02-17	18.11	18.26	18.09	18.23	116532
2011-02-18	18.30	18.48	18.23	18.41	219614
2011-02-22	18.31	18.54	18.29	18.35	200740
2011-02-23	18.39	18.42	18.03	18.04	262750
2011-02-24	17.98	18.10	17.42	17.67	937218
2011-02-25	17.63	17.67	17.46	17.57	601692
2011-02-28	17.61	17.83	17.57	17.64	273750
2011-03-01	17.67	17.71	17.42	17.44	499234
2011-03-02	17.50	17.60	17.44	17.56	299254
2011-03-03	17.87	18.04	17.75	17.93	343712
2011-03-04	17.93	17.93	17.57	17.72	259988
2011-03-07	17.79	17.86	17.55	17.59	226376
2011-03-08	17.62	17.98	17.62	17.87	164442
2011-03-09	17.87	17.98	17.83	17.95	124922
2011-03-10	17.83	17.83	17.52	17.52	243930
2011-03-11	17.52	17.70	17.51	17.59	210288
2011-03-14	17.63	17.75	17.52	17.62	229666
2011-03-15	17.50	17.57	17.43	17.46	426910
2011-03-16	17.46	17.59	17.40	17.43	303846
2011-03-17	17.59	17.61	17.38	17.38	188138
2011-03-18	17.48	17.75	17.43	17.74	331190
2011-03-21	17.84	17.99	17.84	17.99	233708
2011-03-22	17.97	18.08	17.96	17.99	103620
2011-03-23	18.01	18.03	17.78	17.96	146718
2011-03-24	18.05	18.05	17.90	18.00	134184
2011-03-25	18.07	18.28	17.94	18.05	118844
2011-03-28	18.16	18.24	17.98	17.99	130614
2011-03-29	18.00	18.42	18.00	18.37	157726
2011-03-30	18.43	18.55	18.36	18.51	192608
2011-03-31	18.49	18.62	18.43	18.59	165184
2011-04-01	18.63	18.77	18.62	18.69	132258
2011-04-04	18.66	18.81	18.54	18.78	150460
2011-04-05	18.72	18.87	18.71	18.79	192094
2011-04-06	18.91	19.16	18.88	19.03	380962
2011-04-07	19.04	19.05	18.75	18.79	141262
2011-04-08	18.90	18.90	18.56	18.65	115654
2011-04-11	18.70	18.70	18.45	18.54	126692
2011-04-12	18.50	18.52	18.18	18.20	203344
2011-04-13	18.34	18.52	18.28	18.36	211254
2011-04-14	18.25	18.58	18.24	18.54	132460
2011-04-15	18.51	18.85	18.51	18.83	238950
2011-04-18	18.67	18.94	18.56	18.87	324980
2011-04-19	18.91	18.92	18.38	18.46	198320
2011-04-20	18.67	18.71	18.40	18.45	308330
2011-04-21	18.56	18.60	18.28	18.37	204778
2011-04-25	18.30	18.45	18.30	18.37	183050
2011-04-26	18.42	18.66	18.37	18.61	160810
2011-04-27	18.61	18.77	18.59	18.74	114004
2011-04-28	18.74	18.90	18.68	18.86	86368
2011-04-29	18.91	18.95	18.75	18.86	201770
2011-05-02	18.95	18.99	18.82	18.83	155424
2011-05-03	18.81	18.88	18.75	18.83	154374
2011-05-04	18.82	18.83	18.65	18.65	163608
2011-05-05	18.28	18.53	18.06	18.32	214238
2011-05-06	18.38	18.56	18.13	18.25	205226
2011-05-09	18.23	18.41	18.16	18.40	179286
2011-05-10	18.49	18.74	18.42	18.71	169468
2011-05-11	18.65	18.65	18.30	18.38	171826
2011-05-12	18.38	18.64	18.33	18.60	198336
2011-05-13	18.66	18.66	18.29	18.41	131708
2011-05-16	18.37	18.38	18.23	18.24	198104
2011-05-17	18.20	18.42	18.20	18.35	270776
2011-05-18	18.45	18.59	18.32	18.56	241512
2011-05-19	18.60	18.68	18.49	18.59	177860
2011-05-20	18.59	18.85	18.51	18.64	204992
2011-05-23	18.47	18.60	18.35	18.46	137560
2011-05-24	18.47	18.53	18.30	18.38	218202
2011-05-25	18.39	18.57	18.32	18.51	158916
2011-05-26	18.52	18.68	18.34	18.62	193056
2011-05-27	18.70	18.88	18.62	18.69	136490
2011-05-31	18.82	18.93	18.65	18.92	366122
2011-06-01	18.90	18.90	18.57	18.58	210092
2011-06-02	18.53	18.56	18.28	18.41	244850
2011-06-03	18.22	18.25	18.04	18.14	349716
2011-06-06	18.16	18.24	18.02	18.07	233932
2011-06-07	18.12	18.21	18.06	18.08	248072
2011-06-08	18.02	18.23	18.00	18.03	174942
2011-06-09	18.05	18.05	17.88	17.90	246408
2011-06-10	17.85	17.94	17.76	17.80	199390
2011-06-13	17.94	18.04	17.65	17.91	238340
2011-06-14	18.08	18.23	17.97	18.09	534986
2011-06-15	17.94	18.15	17.84	17.90	270010
2011-06-16	17.88	18.26	17.88	18.08	287628
2011-06-17	18.18	18.31	18.03	18.14	410869
2011-06-20	18.14	18.41	18.12	18.31	235747
2011-06-21	18.45	18.63	18.27	18.37	413511
2011-06-22	18.22	18.31	17.95	17.97	430687
2011-06-23	17.86	18.22	17.70	18.21	503100
2011-06-24	18.21	18.47	18.18	18.24	676218
2011-06-27	18.21	18.47	18.19	18.33	365193
2011-06-28	18.34	18.54	18.33	18.47	261181
2011-06-29	18.56	18.62	18.41	18.60	237061
2011-06-30	18.60	18.85	18.56	18.71	292199
2011-07-01	18.68	18.82	18.55	18.76	289068
2011-07-05	18.76	18.83	18.63	18.67	280567
2011-07-06	18.67	18.79	18.62	18.75	146259
2011-07-07	18.85	18.96	18.64	18.94	232048
2011-07-08	18.67	18.94	18.67	18.89	317134
2011-07-11	18.65	18.82	18.63	18.67	172683
2011-07-12	18.57	18.81	18.53	18.73	180266
2011-07-13	18.77	19.12	18.73	19.01	451790
2011-07-14	18.98	19.35	18.97	18.99	539110
2011-07-15	18.99	19.37	18.99	19.12	315997
2011-07-18	19.03	19.08	18.71	18.75	127943
2011-07-19	18.86	18.99	18.73	18.98	143909
2011-07-20	18.95	19.02	18.83	18.95	169618
2011-07-21	19.04	19.24	18.95	19.21	243252
2011-07-22	19.24	19.24	18.96	19.13	150163
2011-07-25	19.01	19.22	18.96	18.96	178476
2011-07-26	18.99	18.99	18.80	18.83	120642
2011-07-27	18.79	18.80	18.47	18.49	218491
2011-07-28	18.49	18.53	18.37	18.41	146431
2011-07-29	18.19	18.46	18.18	18.31	208078
2011-08-01	18.43	18.44	18.24	18.40	182522
2011-08-02	18.38	18.56	18.12	18.13	140814
2011-08-03	18.15	18.39	17.90	18.36	233727
2011-08-04	18.13	18.75	17.93	17.94	360345
2011-08-05	18.09	18.50	17.60	18.09	356631
2011-08-08	17.75	18.19	16.87	16.89	599971
2011-08-09	17.19	18.36	16.65	18.35	726091
2011-08-10	18.03	18.17	17.26	17.38	624781
2011-08-11	17.46	18.54	17.35	18.24	418049
2011-08-12	18.37	18.44	17.85	18.02	385366
2011-08-15	18.15	18.44	18.10	18.40	188643
2011-08-16	18.20	18.40	18.09	18.30	156855
2011-08-17	18.40	18.63	18.25	18.33	160321
2011-08-18	17.95	18.14	17.74	17.85	410273
2011-08-19	17.47	18.09	17.47	17.67	339788
2011-08-22	17.97	18.03	17.49	17.60	298083
2011-08-23	17.67	18.11	17.50	18.05	440242
2011-08-24	18.08	18.52	18.05	18.41	190704
2011-08-25	18.50	18.54	17.93	18.08	158677
2011-08-26	18.04	18.31	17.65	18.28	159228
2011-08-29	18.47	18.79	18.38	18.75	255433
2011-08-30	18.70	18.87	18.56	18.80	334067
2011-08-31	18.80	18.92	18.67	18.88	240431
2011-09-01	18.82	18.99	18.50	18.55	239777
2011-09-02	18.12	18.42	17.99	18.05	208298
2011-09-06	17.75	18.03	17.65	17.97	202279
2011-09-07	18.17	18.29	17.95	18.29	204308
2011-09-08	18.24	18.44	18.03	18.07	186663
2011-09-09	17.91	17.92	17.36	17.50	272785
2011-09-12	17.36	17.64	17.36	17.61	236250
2011-09-13	17.62	17.73	17.43	17.69	246156
2011-09-14	17.79	18.15	17.62	17.98	256639
2011-09-15	18.14	18.20	17.87	18.11	147630
2011-09-16	18.25	18.28	17.98	18.05	293939
2011-09-19	17.87	17.95	17.71	17.81	164419
2011-09-20	17.88	18.20	17.75	17.77	143796
2011-09-21	17.80	17.84	17.16	17.16	249118
2011-09-22	17.00	17.24	16.81	16.98	467424
2011-09-23	16.96	17.24	16.90	17.19	330135
2011-09-26	17.27	17.32	16.89	17.22	298534
2011-09-27	17.47	17.83	17.41	17.61	264082
2011-09-28	17.59	17.61	17.18	17.19	256359
2011-09-29	17.47	17.71	17.34	17.67	233633
2011-09-30	17.44	17.98	17.42	17.71	416286
2011-10-03	17.60	17.85	16.99	17.00	418742
2011-10-04	16.83	17.67	16.81	17.62	398660
2011-10-05	17.67	17.78	17.38	17.65	157587
2011-10-06	17.57	17.95	17.54	17.95	229530
2011-10-07	17.97	18.05	17.65	17.68	279113
2011-10-10	17.87	18.03	17.76	18.00	253865
2011-10-11	17.85	18.00	17.68	17.84	340856
2011-10-12	17.87	17.97	17.80	17.86	253013
2011-10-13	17.78	18.16	17.61	18.12	431246
2011-10-14	18.20	18.30	18.03	18.22	183932
2011-10-17	18.05	18.15	17.80	17.83	195895
2011-10-18	17.87	18.20	17.69	18.15	192968
2011-10-19	18.11	18.41	18.04	18.15	216174
2011-10-20	18.11	18.23	17.81	18.00	220142
2011-10-21	18.23	18.38	18.17	18.32	224224
2011-10-24	18.31	18.73	18.31	18.67	337390
2011-10-25	18.84	18.84	18.08	18.12	440901
2011-10-26	18.42	18.58	18.20	18.51	370212
2011-10-27	18.39	19.16	18.39	19.00	558342
2011-10-28	18.89	19.20	18.75	18.88	372169
2011-10-31	18.70	18.75	18.48	18.57	430653
2011-11-01	18.02	18.70	18.02	18.22	282571
2011-11-02	18.40	18.82	18.40	18.63	233466
2011-11-03	18.57	18.73	18.30	18.65	368675
2011-11-04	18.54	18.69	18.34	18.57	289671
2011-11-07	18.53	18.66	18.23	18.60	204464
2011-11-08	18.66	18.80	18.32	18.69	234227
2011-11-09	18.31	18.48	18.13	18.17	217019
2011-11-10	18.35	18.41	18.21	18.34	133752
2011-11-11	18.54	18.69	18.48	18.66	171861
2011-11-14	18.63	18.63	18.34	18.49	255499
2011-11-15	18.48	18.87	18.38	18.82	204459
2011-11-16	18.74	18.97	18.60	18.66	199039
2011-11-17	18.57	18.90	18.51	18.63	169247
2011-11-18	18.65	18.73	18.54	18.64	176966
2011-11-21	18.45	18.47	18.13	18.19	176694
2011-11-22	18.20	18.28	17.96	17.97	114523
2011-11-23	17.91	17.92	17.61	17.62	132614
2011-11-25	17.60	17.73	17.47	17.47	110012
2011-11-28	17.95	17.96	17.70	17.82	296344
2011-11-29	17.85	18.06	17.76	17.88	216179
2011-11-30	18.36	18.45	18.10	18.43	390810
2011-12-01	18.42	18.61	18.37	18.39	179383
2011-12-02	18.54	18.54	18.22	18.29	146315
2011-12-05	18.48	18.67	18.36	18.53	208060
2011-12-06	18.53	18.56	18.42	18.42	174860
2011-12-07	18.29	18.49	18.14	18.39	140066
2011-12-08	18.31	18.31	17.75	17.79	186053
2011-12-09	17.85	18.13	17.85	18.05	254450
2011-12-12	17.92	17.98	17.74	17.97	143463
2011-12-13	18.04	18.28	17.87	17.94	172164
2011-12-14	17.90	18.03	17.71	17.72	202029
2011-12-15	17.87	18.13	17.79	18.03	217048
2011-12-16	18.09	18.29	17.95	18.02	267654
2011-12-19	18.06	18.26	17.75	17.78	176530
2011-12-20	17.99	18.29	17.99	18.25	195805
2011-12-21	18.22	18.30	18.04	18.16	227591
2011-12-22	18.24	18.24	17.69	17.86	281765
2011-12-23	17.93	18.44	17.88	18.35	149129
2011-12-27	18.31	18.75	18.29	18.68	133374
2011-12-28	18.72	18.72	18.34	18.35	155266
2011-12-29	18.39	18.61	18.38	18.54	102971
2011-12-30	18.55	18.58	18.25	18.26	150104
2012-01-03	18.50	18.51	18.14	18.23	211018
2012-01-04	18.21	18.32	17.83	17.85	313314
2012-01-05	17.82	17.91	17.67	17.77	224223
2012-01-06	17.84	17.88	17.68	17.84	189555
2012-01-09	17.91	17.91	17.67	17.83	137422
2012-01-10	17.97	17.97	17.80	17.81	147610
2012-01-11	17.82	18.03	17.82	18.00	243925
2012-01-12	18.02	18.11	17.84	17.91	177987
2012-01-13	17.90	17.94	17.80	17.94	171556
2012-01-17	18.11	18.19	18.05	18.09	178233
2012-01-18	18.07	18.17	17.95	18.15	126683
2012-01-19	18.19	18.19	17.99	18.04	243546
2012-01-20	18.04	18.36	18.04	18.33	246455
2012-01-23	18.29	18.40	18.00	18.24	340073
2012-01-24	18.22	18.25	18.00	18.12	291539
2012-01-25	18.15	18.38	18.01	18.36	233325
2012-01-26	18.43	18.58	18.31	18.55	264241
2012-01-27	18.55	18.57	18.27	18.40	361830
2012-01-30	18.35	18.35	18.01	18.05	530597
2012-01-31	18.13	18.56	18.07	18.45	1214846
2012-02-01	18.60	18.94	18.47	18.90	321141
2012-02-02	18.80	18.88	18.62	18.77	170012
2012-02-03	18.96	18.96	18.78	18.78	204106
2012-02-06	18.78	18.80	18.60	18.69	168038
2012-02-07	18.66	18.93	18.64	18.84	103769
2012-02-08	18.89	18.97	18.72	18.96	153048
2012-02-09	18.98	18.98	18.76	18.78	174748
2012-02-10	18.70	18.70	18.29	18.29	266646
2012-02-13	18.45	18.54	18.35	18.48	180824
2012-02-14	18.47	18.59	18.28	18.58	177309
2012-02-15	18.60	18.65	18.40	18.45	222129
2012-02-16	18.49	18.89	18.48	18.78	163091
2012-02-17	18.85	18.89	18.60	18.62	210189
2012-02-21	18.71	18.83	18.57	18.65	185905
2012-02-22	18.66	18.74	18.42	18.44	182377
2012-02-23	18.46	18.85	18.46	18.84	165437
2012-02-24	18.85	18.91	18.57	18.86	168873
2012-02-27	18.80	18.84	18.55	18.69	205930
2012-02-28	18.69	18.86	18.46	18.56	208591
2012-02-29	18.53	19.25	18.53	19.21	1704558
2012-03-01	19.22	19.22	18.11	18.24	751307
2012-03-02	18.09	18.44	18.02	18.13	815097
2012-03-05	18.17	18.21	17.95	18.20	732402
2012-03-06	18.12	18.17	17.90	17.98	425588
2012-03-07	18.05	18.17	17.91	18.12	459933
2012-03-08	18.21	18.29	17.98	18.26	390337
2012-03-09	18.22	18.52	18.21	18.43	237521
2012-03-12	18.43	18.53	18.40	18.47	246788
2012-03-13	18.56	18.68	18.48	18.68	259945
2012-03-14	18.68	18.69	18.19	18.31	314970
2012-03-15	18.33	18.43	18.16	18.37	199576
2012-03-16	18.42	18.42	18.14	18.22	715165
2012-03-19	18.21	18.50	18.12	18.36	246459
2012-03-20	18.26	18.46	18.18	18.22	252150
2012-03-21	18.20	18.25	18.05	18.10	207702
2012-03-22	18.01	18.11	17.89	18.11	233778
2012-03-23	18.08	18.24	17.98	18.23	207046
2012-03-26	18.34	18.42	18.29	18.34	346637
2012-03-27	18.39	18.48	18.33	18.39	262711
2012-03-28	18.43	18.43	18.17	18.22	239387
2012-03-29	18.13	18.31	18.08	18.25	206340
2012-03-30	18.37	18.37	18.19	18.21	213069
2012-04-02	18.19	18.36	18.11	18.33	241145
2012-04-03	18.27	18.46	18.23	18.34	236545
2012-04-04	18.21	18.21	17.92	18.00	299752
2012-04-05	17.96	18.09	17.84	17.94	234571
2012-04-09	17.81	17.83	17.67	17.74	254342
2012-04-10	17.73	17.82	17.52	17.55	317562
2012-04-11	17.70	17.78	17.53	17.62	234330
2012-04-12	17.68	17.73	17.52	17.66	205271
2012-04-13	17.63	17.68	17.50	17.51	214025
2012-04-16	17.53	17.73	17.52	17.64	140668
2012-04-17	17.79	17.95	17.65	17.80	207349
2012-04-18	17.73	17.82	17.14	17.56	935262
2012-04-19	17.60	17.76	17.43	17.60	299675
2012-04-20	17.77	17.92	17.69	17.75	218583
2012-04-23	17.55	17.65	17.41	17.51	238713
2012-04-24	17.62	17.80	17.55	17.80	376190
2012-04-25	17.96	18.05	17.88	17.97	218758
2012-04-26	18.00	18.00	17.81	17.96	150000
2012-04-27	18.01	18.30	17.86	18.25	310426
2012-04-30	18.23	18.27	18.05	18.11	277304
2012-05-01	18.17	18.30	17.99	18.02	283487
2012-05-02	18.00	18.03	17.77	17.86	317090
2012-05-03	17.75	17.84	17.60	17.65	274027
2012-05-04	17.60	17.73	17.46	17.63	295893
2012-05-07	17.54	17.75	17.51	17.68	209206
2012-05-08	17.50	17.76	17.50	17.66	272875
2012-05-09	17.51	17.60	17.44	17.48	301293
2012-05-10	17.62	17.87	17.58	17.81	200961
2012-05-11	17.71	17.85	17.66	17.77	284193
2012-05-14	17.73	17.81	17.52	17.62	171815
2012-05-15	17.63	17.79	17.54	17.69	209977
2012-05-16	17.78	17.82	17.61	17.62	189077
2012-05-17	17.49	17.69	17.45	17.48	262464
2012-05-18	17.48	17.65	17.44	17.47	280836
2012-05-21	17.50	17.63	17.39	17.62	178239
2012-05-22	17.69	17.72	17.49	17.56	195176
2012-05-23	17.57	17.65	17.46	17.63	215666
2012-05-24	17.57	17.80	17.51	17.80	143484
2012-05-25	17.87	17.87	17.56	17.61	160210
2012-05-29	17.70	17.71	17.47	17.57	164997
2012-05-30	17.46	17.56	17.29	17.31	183300
2012-05-31	17.32	17.48	17.26	17.41	211511
2012-06-01	17.21	17.42	17.21	17.36	172565
2012-06-04	17.41	17.52	17.36	17.46	145842
2012-06-05	17.41	17.62	17.32	17.56	155528
2012-06-06	17.63	17.74	17.41	17.72	136148
2012-06-07	17.84	17.84	17.61	17.65	167834
2012-06-08	17.59	17.85	17.47	17.85	250810
2012-06-11	17.97	17.97	17.57	17.57	209013
2012-06-12	17.61	17.67	17.40	17.65	189006
2012-06-13	17.68	17.84	17.53	17.72	161567
2012-06-14	17.76	17.90	17.73	17.89	111731
2012-06-15	17.92	18.00	17.81	17.85	489440
2012-06-18	17.80	17.99	17.80	17.95	122546
2012-06-19	17.97	18.15	17.91	17.99	287918
2012-06-20	17.92	18.07	17.89	17.90	142889
2012-06-21	17.96	17.99	17.67	17.70	162512
2012-06-22	17.80	17.98	17.68	17.93	777040
2012-06-25	17.74	17.85	17.67	17.76	154113
2012-06-26	17.81	18.09	17.67	17.96	225030
2012-06-27	17.80	18.35	17.80	18.35	205783
2012-06-28	18.26	18.46	18.20	18.46	165344
2012-06-29	18.55	18.60	18.38	18.47	200979
2012-07-02	18.51	18.60	18.40	18.51	234834
2012-07-03	18.55	18.88	18.52	18.88	140751
2012-07-05	18.78	18.97	18.76	18.93	159116
2012-07-06	18.80	18.93	18.68	18.69	127165
2012-07-09	18.66	18.76	18.58	18.71	109817
2012-07-10	18.72	18.83	18.68	18.77	122971
2012-07-11	18.75	18.87	18.75	18.85	115506
2012-07-12	18.77	18.87	18.64	18.79	103114
2012-07-13	18.88	19.05	18.86	19.00	211743
2012-07-16	19.00	19.00	18.76	18.80	188849
2012-07-17	18.84	18.91	18.63	18.79	218160
2012-07-18	18.78	18.99	18.74	18.83	146180
2012-07-19	18.88	18.90	18.64	18.80	281607
2012-07-20	18.63	18.80	18.63	18.77	249308
2012-07-23	18.52	18.74	18.52	18.64	186695
2012-07-24	18.64	18.69	18.53	18.63	160924
2012-07-25	18.74	18.77	18.47	18.65	248647
2012-07-26	18.76	18.76	18.33	18.34	247645
2012-07-27	18.33	18.75	18.33	18.65	212030
2012-07-30	18.58	18.76	18.46	18.72	263217
2012-07-31	18.70	18.74	18.45	18.47	260455
2012-08-01	18.46	18.76	18.33	18.33	285379
2012-08-02	18.10	18.24	17.93	18.06	264263
2012-08-03	18.20	18.69	18.14	18.65	301475
2012-08-06	18.62	18.74	18.49	18.59	145691
2012-08-07	18.63	18.82	18.55	18.66	217588
2012-08-08	18.60	18.67	18.42	18.57	229306
2012-08-09	18.64	18.87	18.49	18.78	233974
2012-08-10	18.77	18.82	18.65	18.80	129534
2012-08-13	18.70	18.79	18.57	18.74	154511
2012-08-14	18.76	18.86	18.68	18.75	132514
2012-08-15	18.70	18.86	18.66	18.75	125171
2012-08-16	18.74	18.88	18.68	18.87	141363
2012-08-17	18.85	19.00	18.81	19.00	173594
2012-08-20	18.98	19.00	18.87	18.93	126666
2012-08-21	18.96	19.03	18.88	18.91	114566
2012-08-22	18.83	18.97	18.74	18.76	252764
2012-08-23	18.77	18.80	18.54	18.62	101094
2012-08-24	18.56	18.79	18.56	18.61	231363
2012-08-27	18.61	18.74	18.58	18.62	132567
2012-08-28	18.65	18.74	18.51	18.65	182195
2012-08-29	18.70	18.79	18.65	18.72	101627
2012-08-30	18.64	18.65	18.27	18.28	242818
2012-08-31	18.42	18.42	18.22	18.29	153752
2012-09-04	18.34	18.58	18.20	18.50	249846
2012-09-05	18.57	18.58	18.31	18.36	151357
2012-09-06	18.41	18.54	18.37	18.54	161199
2012-09-07	18.62	18.62	18.30	18.31	177322
2012-09-10	18.34	18.43	18.31	18.38	97995
2012-09-11	18.40	18.45	18.27	18.34	117950
2012-09-12	18.39	18.39	18.09	18.11	289706
2012-09-13	18.11	18.60	18.10	18.55	216905
2012-09-14	18.53	18.61	18.40	18.41	222530
2012-09-17	18.40	18.50	18.25	18.35	120923
2012-09-18	18.25	18.41	18.22	18.36	137045
2012-09-19	18.40	18.46	18.26	18.33	145526
2012-09-20	18.25	18.42	18.25	18.37	143358
2012-09-21	18.47	18.62	18.40	18.44	263506
2012-09-24	18.45	18.88	18.45	18.78	163299
2012-09-25	18.79	18.95	18.55	18.56	157763
2012-09-26	18.61	18.81	18.55	18.60	99136
2012-09-27	18.57	18.57	18.34	18.47	125583
2012-09-28	18.40	18.68	18.40	18.65	137064
2012-10-01	18.69	18.77	18.50	18.51	150000
2012-10-02	18.61	18.69	18.45	18.64	159915
2012-10-03	18.64	18.77	18.58	18.66	78982
2012-10-04	18.66	18.87	18.61	18.82	94229
2012-10-05	18.82	18.88	18.52	18.59	195573
2012-10-08	18.55	18.67	18.50	18.67	89782
2012-10-09	18.70	18.71	18.38	18.57	157039
2012-10-10	18.57	18.71	18.44	18.60	131941
2012-10-11	18.67	18.67	18.51	18.60	106328
2012-10-12	18.63	18.66	18.53	18.58	116731
2012-10-15	18.62	18.69	18.50	18.58	163658
2012-10-16	18.63	18.75	18.56	18.74	139133
2012-10-17	18.74	18.89	18.64	18.89	85610
2012-10-18	18.87	18.90	18.74	18.74	87065
2012-10-19	18.68	18.75	18.49	18.51	206523
2012-10-22	18.51	18.52	18.36	18.51	108828
2012-10-23	18.36	18.47	18.26	18.37	137546
2012-10-24	18.40	18.42	18.26	18.33	81691
2012-10-25	18.48	18.49	18.28	18.47	103680
2012-10-26	18.50	18.54	18.34	18.43	76173
2012-10-31	18.41	18.51	18.27	18.42	136840
2012-11-01	18.44	18.46	18.31	18.31	99978
2012-11-02	18.43	18.43	18.06	18.06	149911
2012-11-05	18.10	18.34	18.10	18.11	142470
2012-11-06	18.15	18.85	18.15	18.59	332749
2012-11-07	18.38	18.44	17.04	17.43	819455
2012-11-08	17.81	17.81	17.40	17.43	226126
2012-11-09	17.40	17.72	17.40	17.61	217882
2012-11-12	17.66	17.73	17.55	17.60	143308
2012-11-13	17.53	17.70	17.48	17.48	137006
2012-11-14	17.55	17.59	17.28	17.35	137668
2012-11-15	17.30	17.40	17.18	17.22	207943
2012-11-16	17.19	17.31	16.90	17.28	268258
2012-11-19	17.45	17.46	16.84	17.29	184052
2012-11-20	17.19	17.40	17.11	17.39	163230
2012-11-21	17.37	17.42	17.25	17.42	110476
2012-11-23	17.45	17.52	17.38	17.50	105791
2012-11-26	17.50	17.70	17.39	17.67	164195
2012-11-27	17.65	17.83	17.59	17.71	134209
2012-11-28	17.70	17.88	17.60	17.88	172416
2012-11-29	17.96	18.08	17.77	17.99	149659
2012-11-30	18.01	18.01	17.79	18.00	187553
2012-12-03	18.03	18.05	17.82	17.98	124627
2012-12-04	17.99	18.05	17.84	17.97	107383
2012-12-05	17.99	18.10	17.76	17.96	167759
2012-12-06	17.94	18.01	17.77	17.98	157910
2012-12-07	18.00	18.04	17.89	17.97	124386
2012-12-10	18.06	18.06	17.95	18.02	122608
2012-12-11	18.01	18.14	17.98	18.14	185149
2012-12-12	18.15	18.22	18.01	18.02	124856
2012-12-13	18.07	18.12	17.93	18.02	132920
2012-12-14	17.95	18.07	17.94	17.96	122594
2012-12-17	17.99	18.23	17.99	18.23	185330
2012-12-18	18.21	18.35	18.13	18.34	131577
2012-12-19	18.34	18.34	18.15	18.15	158121
2012-12-20	18.19	18.34	18.17	18.29	136878
2012-12-21	18.18	18.36	18.14	18.19	710442
2012-12-24	18.19	18.35	18.05	18.25	123086
2012-12-26	18.31	18.32	18.18	18.26	120111
2012-12-27	18.24	18.28	17.97	18.22	138406
2012-12-28	18.15	18.34	18.12	18.21	163154
2012-12-31	18.17	18.37	18.07	18.35	263875
2013-01-02	18.49	18.68	18.46	18.64	265953
2013-01-03	18.64	18.68	18.46	18.55	114312
2013-01-04	18.61	18.71	18.55	18.61	109833
2013-01-07	18.58	18.60	18.46	18.48	122197
2013-01-08	18.50	18.59	18.42	18.58	163695
2013-01-09	18.59	18.77	18.54	18.76	202786
2013-01-10	18.80	18.88	18.67	18.83	168560
2013-01-11	18.89	19.12	18.84	19.07	216157
2013-01-14	19.10	19.17	19.03	19.15	236664
2013-01-15	19.13	19.13	19.00	19.11	110249
2013-01-16	19.11	19.15	19.00	19.01	194939
2013-01-17	19.07	19.17	19.02	19.12	102775
2013-01-18	19.16	19.19	19.09	19.16	177930
2013-01-22	19.20	19.49	19.18	19.39	310185
2013-01-23	19.41	19.42	19.31	19.35	201712
2013-01-24	19.50	19.63	19.39	19.50	215645
2013-01-25	19.53	19.56	19.26	19.35	206743
2013-01-28	19.37	19.52	19.29	19.41	248737
2013-01-29	19.46	19.56	19.40	19.54	158966
2013-01-30	19.56	19.61	19.46	19.52	189701
2013-01-31	19.55	19.70	19.47	19.50	285669
2013-02-01	19.58	19.87	19.57	19.81	166852
2013-02-04	19.63	19.68	19.19	19.33	370487
2013-02-05	19.43	19.52	19.29	19.37	156098
2013-02-06	19.30	19.65	19.27	19.60	118231
2013-02-07	19.53	19.85	19.35	19.57	157921
2013-02-08	19.61	19.62	19.49	19.56	107102
2013-02-11	19.62	19.73	19.54	19.62	148344
2013-02-12	19.61	19.84	19.57	19.81	136277
2013-02-13	19.89	19.94	19.75	19.94	171809
2013-02-14	19.89	19.94	19.86	19.92	113075
2013-02-15	19.88	20.04	19.85	19.95	168025
2013-02-19	20.00	20.20	19.94	20.19	196984
2013-02-20	20.20	20.40	20.03	20.03	180604
2013-02-21	20.03	20.24	19.95	20.10	116617
2013-02-22	20.19	20.31	20.11	20.30	119633
2013-02-25	20.33	20.40	20.02	20.03	149056
2013-02-26	20.11	20.27	19.92	20.02	226881
2013-02-27	20.04	20.22	19.94	20.10	223395
2013-02-28	20.13	20.16	19.34	20.06	371346
2013-03-01	20.06	20.51	19.93	20.45	236806
2013-03-04	20.35	20.68	20.27	20.65	231690
2013-03-05	20.76	20.95	20.54	20.62	185077
2013-03-06	20.66	20.74	20.51	20.63	131848
2013-03-07	20.60	21.00	20.60	20.78	200242
2013-03-08	20.91	21.15	20.81	21.11	199056
2013-03-11	21.01	21.22	20.97	21.08	146804
2013-03-12	20.85	20.90	20.56	20.56	301126
2013-03-13	20.53	20.80	20.53	20.67	246975
2013-03-14	20.66	20.76	20.62	20.72	199226
2013-03-15	20.69	20.79	20.34	20.34	658478
2013-03-18	20.20	20.39	19.95	20.09	354062
2013-03-19	20.16	20.41	20.09	20.37	266182
2013-03-20	20.39	20.70	19.70	19.73	825571
2013-03-21	19.25	19.82	19.20	19.70	4630994
2013-03-22	19.70	19.86	19.61	19.69	458280
2013-03-25	19.68	19.90	19.66	19.77	348001
2013-03-26	19.86	19.93	19.47	19.60	377810
2013-03-27	19.62	19.85	19.46	19.80	371991
2013-03-28	19.85	19.92	19.79	19.90	637097
2013-04-01	19.87	19.87	19.44	19.63	418155
2013-04-02	19.68	19.80	19.66	19.73	314311
2013-04-03	19.84	19.84	19.61	19.69	333010
2013-04-04	19.76	19.76	19.52	19.68	201816
2013-04-05	19.49	19.75	19.49	19.74	236558
2013-04-08	19.82	19.87	19.64	19.87	264747
2013-04-09	19.95	19.95	19.71	19.75	259152
2013-04-10	19.82	20.23	19.79	20.21	231982
2013-04-11	20.12	20.24	20.07	20.16	165236
2013-04-12	20.06	20.11	19.93	19.98	200182
2013-04-15	19.97	19.98	19.40	19.41	322744
2013-04-16	19.51	19.73	19.38	19.69	345169
2013-04-17	19.52	19.70	19.32	19.67	472866
2013-04-18	19.67	19.79	19.52	19.66	270645
2013-04-19	19.64	19.87	19.58	19.82	243193
2013-04-22	19.79	19.80	19.41	19.68	239898
2013-04-23	19.72	19.94	19.54	19.71	270388
2013-04-24	19.65	19.83	19.55	19.80	203887
2013-04-25	19.90	19.90	19.72	19.78	186761
2013-04-26	19.72	19.86	19.60	19.63	248164
2013-04-29	19.63	20.14	19.61	20.10	322945
2013-04-30	20.04	20.12	19.82	20.05	296261
2013-05-01	20.04	20.11	19.66	19.71	422906
2013-05-02	19.21	19.43	18.54	19.24	1082006
2013-05-03	19.71	20.47	19.71	20.15	684664
2013-05-06	20.22	20.25	19.98	20.11	301061
2013-05-07	20.12	20.38	19.97	20.27	303586
2013-05-08	20.18	20.38	20.18	20.37	233699
2013-05-09	20.26	20.36	19.84	20.01	235681
2013-05-10	20.07	20.07	19.77	20.01	232862
2013-05-13	20.04	20.04	19.81	19.86	135805
2013-05-14	19.82	20.07	19.82	20.03	172033
2013-05-15	20.07	20.30	20.07	20.20	165107
2013-05-16	20.20	20.29	20.04	20.15	126068
2013-05-17	20.27	20.40	20.12	20.37	255452
2013-05-20	20.26	20.44	20.26	20.40	267902
2013-05-21	20.32	20.45	20.31	20.40	102302
2013-05-22	20.42	20.55	19.77	19.90	287745
2013-05-23	19.68	19.93	19.63	19.86	134252
2013-05-24	19.79	20.19	19.68	20.18	229868
2013-05-28	20.39	20.84	20.12	20.27	265612
2013-05-29	20.16	20.17	19.73	19.82	139581
2013-05-30	19.88	20.25	19.88	20.01	112123
2013-05-31	19.95	20.08	19.70	19.73	122325
2013-06-03	19.79	20.21	19.71	20.18	355269
2013-06-04	20.14	20.28	19.70	19.87	209020
2013-06-05	19.87	19.87	19.62	19.69	212688
2013-06-06	19.74	19.89	19.62	19.89	159729
2013-06-07	20.04	20.04	19.60	19.78	216318
2013-06-10	19.77	19.90	19.66	19.90	114876
2013-06-11	19.71	19.87	19.60	19.74	81705
2013-06-12	19.86	19.93	19.50	19.67	146082
2013-06-13	19.65	19.94	19.57	19.91	179719
2013-06-14	19.89	19.97	19.72	19.88	109114
2013-06-17	20.00	20.16	19.88	19.96	217007
2013-06-18	19.96	20.40	19.96	20.35	254710
2013-06-19	20.28	20.31	19.70	19.72	346995
2013-06-20	19.54	19.65	19.17	19.27	335673
2013-06-21	19.23	19.39	18.68	19.24	965882
2013-06-24	19.04	19.24	18.77	19.14	212876
2013-06-25	19.19	19.33	18.96	19.28	209141
2013-06-26	19.35	19.48	19.33	19.34	134048
2013-06-27	19.45	19.48	19.32	19.44	173600
2013-06-28	19.42	19.61	19.33	19.51	767695
2013-07-01	19.59	19.61	19.30	19.38	174880
2013-07-02	19.32	19.70	19.32	19.57	220512
2013-07-03	19.41	19.62	19.36	19.59	56284
2013-07-05	19.82	19.83	19.39	19.65	91052
2013-07-08	19.74	19.94	19.58	19.87	118479
2013-07-09	19.94	20.10	19.86	20.10	207253
2013-07-10	20.09	20.48	20.06	20.42	415613
2013-07-11	20.55	20.73	20.39	20.68	303515
2013-07-12	20.61	20.81	20.36	20.78	249340
2013-07-15	20.74	21.24	20.72	21.21	190872
2013-07-16	21.21	21.28	20.85	20.94	332056
2013-07-17	21.06	21.28	20.93	20.99	189186
2013-07-18	20.98	21.22	20.97	21.16	131696
2013-07-19	21.10	21.46	21.05	21.39	142840
2013-07-22	21.36	21.61	21.36	21.50	130916
2013-07-23	21.54	21.75	21.51	21.61	133562
2013-07-24	21.71	21.71	21.22	21.26	139940
2013-07-25	21.17	21.86	21.17	21.85	154277
2013-07-26	21.76	21.99	21.66	21.93	181297
2013-07-29	21.90	21.97	21.70	21.80	104385
2013-07-30	21.93	21.97	21.66	21.80	88109
2013-07-31	21.84	22.00	21.76	21.80	211267
2013-08-01	21.98	22.34	21.50	21.94	285449
2013-08-02	21.96	22.25	21.89	21.95	163510
2013-08-05	21.97	22.07	21.87	21.94	112068
2013-08-06	21.95	21.99	21.67	21.81	150216
2013-08-07	21.74	21.99	21.71	21.86	322225
2013-08-08	21.83	21.96	21.55	21.73	200508
2013-08-09	21.74	21.84	21.55	21.63	203152
2013-08-12	21.41	21.72	21.38	21.64	121513
2013-08-13	21.72	21.72	21.51	21.56	93733
2013-08-14	21.64	21.78	21.32	21.35	170252
2013-08-15	21.18	21.25	21.05	21.15	171405
2013-08-16	21.04	21.14	20.90	21.05	165616
2013-08-19	21.03	21.07	20.80	20.80	190359
2013-08-20	20.77	21.16	20.77	20.80	123837
2013-08-21	20.68	20.74	20.37	20.54	90882
2013-08-22	20.62	20.81	20.50	20.66	126684
2013-08-23	20.72	20.92	20.51	20.90	109107
2013-08-26	20.88	21.00	20.64	20.71	82528
2013-08-27	20.52	20.66	20.41	20.42	151043
2013-08-28	20.39	20.49	20.20	20.42	95891
2013-08-29	20.37	20.52	20.23	20.31	119944
2013-08-30	20.38	20.38	19.88	19.95	172790
2013-09-03	20.20	20.20	19.60	19.66	112032
2013-09-04	19.62	19.79	19.36	19.52	251339
2013-09-05	19.48	19.56	19.28	19.45	100777
2013-09-06	19.59	19.68	19.36	19.55	130764
2013-09-09	19.49	19.66	19.36	19.61	112967
2013-09-10	19.66	19.77	19.55	19.76	140661
2013-09-11	19.80	20.13	19.67	19.77	235142
2013-09-12	19.78	19.86	19.40	19.42	121616
2013-09-13	19.27	19.45	19.00	19.08	428778
2013-09-16	19.08	19.40	18.87	19.13	575367
2013-09-17	19.13	19.28	19.07	19.22	201077
2013-09-18	19.17	19.59	19.08	19.49	262137
2013-09-19	19.50	19.59	19.31	19.37	263530
2013-09-20	19.36	19.55	19.24	19.45	814685
2013-09-23	19.40	19.82	19.34	19.80	188794
2013-09-24	19.80	19.90	19.72	19.79	155804
2013-09-25	19.77	20.10	19.71	20.05	299103
2013-09-26	20.12	20.40	20.12	20.32	298755
2013-09-27	20.23	20.38	20.14	20.15	111774
2013-09-30	20.00	20.32	19.99	20.32	177124
2013-10-01	20.32	20.37	20.19	20.37	179569
2013-10-02	20.24	20.29	20.10	20.22	116991
2013-10-03	20.15	20.21	19.90	19.94	158202
2013-10-04	19.93	20.05	19.87	19.95	130061
2013-10-07	19.84	19.92	19.65	19.78	134636
2013-10-08	19.78	19.91	19.68	19.73	189588
2013-10-09	19.77	20.04	19.70	19.79	149587
2013-10-10	19.95	20.27	19.77	20.21	120754
2013-10-11	20.10	20.47	20.07	20.43	124526
2013-10-14	20.30	20.32	20.03	20.20	158345
2013-10-15	20.20	20.23	19.90	19.90	131981
2013-10-16	19.95	20.05	19.85	20.00	97849
2013-10-17	19.99	20.44	19.93	20.39	1033924
2013-10-18	20.57	20.99	20.44	20.91	362717
2013-10-21	20.90	21.13	20.84	21.08	143220
2013-10-22	21.09	21.49	21.09	21.23	176773
2013-10-23	21.19	21.46	21.13	21.28	178980
2013-10-24	21.27	21.38	21.17	21.25	111359
2013-10-25	21.34	21.49	21.18	21.44	122960
2013-10-28	21.49	21.66	21.34	21.66	140391
2013-10-29	21.70	21.84	21.50	21.70	178664
2013-10-30	21.75	21.82	21.49	21.56	126502
2013-10-31	22.00	22.42	21.76	21.80	375465
2013-11-01	21.96	21.96	21.34	21.37	325097
2013-11-04	21.40	21.60	21.28	21.59	144978
2013-11-05	21.47	21.65	21.31	21.48	104627
2013-11-06	21.60	22.65	21.39	22.54	222729
2013-11-07	22.44	22.78	22.10	22.16	244065
2013-11-08	22.13	22.39	21.77	22.39	281117
2013-11-11	22.39	22.55	22.06	22.41	354743
2013-11-12	22.40	22.55	22.24	22.38	141868
2013-11-13	22.29	22.59	22.16	22.49	349012
2013-11-14	22.55	22.67	22.43	22.55	124069
2013-11-15	22.61	22.71	22.42	22.67	109937
2013-11-18	22.76	22.83	22.60	22.64	88395
2013-11-19	22.58	22.73	22.36	22.43	103870
2013-11-20	22.45	22.62	22.21	22.30	119391
2013-11-21	22.34	22.80	22.29	22.70	99733
2013-11-22	22.76	22.84	22.56	22.63	130779
2013-11-25	22.73	22.84	22.56	22.59	96454
2013-11-26	22.66	22.69	22.25	22.64	166004
2013-11-27	22.71	22.92	22.54	22.85	98927
2013-11-29	23.00	23.14	22.79	22.86	88705
2013-12-02	22.80	22.80	21.68	21.90	289373
2013-12-03	21.93	22.22	21.89	22.11	169590
2013-12-04	22.06	22.26	21.79	22.07	123866
2013-12-05	22.07	22.25	21.91	22.13	89615
2013-12-06	22.33	22.50	22.24	22.41	87557
2013-12-09	22.47	22.47	22.01	22.12	160810
2013-12-10	22.12	22.23	21.71	21.88	167612
2013-12-11	21.90	22.06	21.44	21.55	173246
2013-12-12	21.58	21.93	21.53	21.84	151110
2013-12-13	21.83	21.89	21.52	21.83	197075
2013-12-16	21.86	21.97	21.62	21.94	236505
2013-12-17	21.98	22.15	21.85	22.15	152548
2013-12-18	22.21	22.40	21.83	22.37	284145
2013-12-19	22.37	22.39	22.08	22.15	290998
2013-12-20	22.29	22.80	22.16	22.62	894211
2013-12-23	22.77	23.31	22.55	23.23	259573
2013-12-24	23.32	23.43	23.12	23.21	103201
2013-12-26	23.25	23.35	23.04	23.05	154474
2013-12-27	23.20	23.28	23.03	23.19	122161
2013-12-30	23.20	23.33	23.05	23.09	116806
2013-12-31	23.17	23.19	22.96	23.07	127187
2014-01-02	22.99	22.99	22.28	22.38	143070
2014-01-03	22.37	22.46	22.13	22.26	183942
2014-01-06	22.36	22.50	22.16	22.43	230244
2014-01-07	22.56	22.69	22.37	22.47	191770
2014-01-08	22.42	22.56	22.08	22.25	179493
2014-01-09	22.36	22.44	22.13	22.32	157917
2014-01-10	22.38	22.61	22.21	22.41	131850
2014-01-13	22.30	22.44	21.99	22.10	178810
2014-01-14	22.22	22.33	22.02	22.22	120459
2014-01-15	22.30	22.62	22.23	22.49	180614
2014-01-16	22.51	22.56	22.33	22.41	103310
2014-01-17	22.46	22.57	22.40	22.48	93523
2014-01-21	22.52	22.98	22.48	22.97	246026
2014-01-22	22.92	22.98	22.61	22.63	174107
2014-01-23	22.60	23.21	22.58	23.20	222397
2014-01-24	23.09	23.20	22.95	23.13	270280
2014-01-27	23.12	23.72	23.00	23.52	340060
2014-01-28	23.52	23.61	22.85	23.05	383613
2014-01-29	22.92	23.05	22.67	22.71	177477
2014-01-30	22.83	23.62	22.63	23.51	256511
2014-01-31	23.29	23.65	23.16	23.29	322866
2014-02-03	23.32	23.58	22.71	22.80	332533
2014-02-04	22.86	22.86	22.53	22.59	368376
2014-02-05	22.50	22.54	21.91	21.93	288307
2014-02-06	21.88	21.93	21.69	21.85	224970
2014-02-07	21.89	21.96	21.75	21.94	198559
2014-02-10	21.95	21.95	21.63	21.85	136816
2014-02-11	21.86	22.51	21.86	22.43	161246
2014-02-12	22.41	22.59	22.27	22.47	224751
2014-02-13	22.34	23.02	22.23	23.02	159551
2014-02-14	23.03	23.15	22.71	23.03	240273
2014-02-18	23.04	23.11	22.76	23.04	204076
2014-02-19	23.00	23.12	22.65	22.67	193573
2014-02-20	22.62	23.44	22.56	23.39	238292
2014-02-21	23.51	23.75	23.28	23.59	249513
2014-02-24	23.59	23.95	23.54	23.65	231074
2014-02-25	23.68	23.85	23.31	23.40	160028
2014-02-26	23.48	23.55	22.96	23.08	233014
2014-02-27	23.08	23.64	23.04	23.63	229962
2014-02-28	23.71	23.81	23.42	23.51	305457
2014-03-03	23.30	23.30	22.82	23.08	249229
2014-03-04	23.26	23.90	23.26	23.61	316546
2014-03-05	23.56	23.56	23.16	23.26	139315
2014-03-06	23.24	23.24	23.04	23.12	115602
2014-03-07	23.18	23.18	22.79	22.84	120703
2014-03-10	22.79	22.98	22.76	22.98	304301
2014-03-11	22.97	23.03	22.67	22.75	250940
2014-03-12	22.62	22.80	22.62	22.77	312510
2014-03-13	22.87	23.16	22.82	23.03	273351
2014-03-14	23.02	23.55	23.02	23.47	144629
2014-03-17	23.52	23.70	23.37	23.50	218727
2014-03-18	23.49	23.82	23.42	23.71	160898
2014-03-19	23.75	23.83	23.39	23.48	134891
2014-03-20	23.43	23.91	23.28	23.82	163450
2014-03-21	23.96	24.60	23.84	24.11	674489
2014-03-24	24.14	24.33	23.52	23.75	161417
2014-03-25	23.90	24.15	23.80	24.14	133607
2014-03-26	24.32	24.32	23.65	23.66	124411
2014-03-27	23.64	23.80	23.44	23.57	139155
2014-03-28	23.57	23.82	23.48	23.53	86694
2014-03-31	23.72	24.07	23.61	23.94	182575
2014-04-01	24.04	24.07	23.68	23.93	153822
2014-04-02	23.91	24.00	23.68	23.85	87705
2014-04-03	23.82	23.93	23.55	23.68	112356
2014-04-04	23.85	23.90	23.22	23.41	187048
2014-04-07	23.36	23.50	23.19	23.35	88735
2014-04-08	23.33	23.66	23.24	23.49	83899
2014-04-09	23.59	23.62	23.24	23.43	77967
2014-04-10	23.43	23.51	22.74	22.87	136540
2014-04-11	22.69	22.94	22.49	22.53	126271
2014-04-14	22.76	22.85	22.37	22.58	100084
2014-04-15	22.58	22.78	22.22	22.53	125993
2014-04-16	22.69	22.82	22.57	22.81	111307
2014-04-17	22.71	22.99	22.71	22.87	113876
2014-04-21	22.95	23.21	22.83	23.01	98987
2014-04-22	23.03	23.19	22.92	23.19	114951
2014-04-23	23.12	23.53	23.00	23.27	150077
2014-04-24	23.45	23.45	22.98	23.11	94029
2014-04-25	23.00	23.22	22.66	22.75	139082
2014-04-28	22.76	23.02	22.35	22.60	85407
2014-04-29	22.72	22.83	22.39	22.54	149957
2014-04-30	22.51	22.68	22.41	22.50	192230
2014-05-01	22.38	22.45	21.38	22.27	348036
2014-05-02	22.24	22.35	21.76	21.87	256387
2014-05-05	21.70	21.92	21.55	21.69	193858
2014-05-06	21.57	21.78	21.57	21.68	228776
2014-05-07	21.77	21.87	21.52	21.63	167433
2014-05-08	21.45	21.57	20.99	21.02	178825
2014-05-09	20.86	21.52	20.85	21.50	263650
2014-05-12	21.53	21.83	21.53	21.64	202201
2014-05-13	21.64	21.68	21.19	21.19	202937
2014-05-14	21.09	21.20	20.42	20.44	212697
2014-05-15	20.33	21.52	20.33	21.25	493856
2014-05-16	21.20	21.21	20.64	20.92	306387
2014-05-19	20.88	21.09	20.85	21.09	158937
2014-05-20	21.05	21.19	20.64	20.71	229852
2014-05-21	20.83	20.90	20.66	20.84	177090
2014-05-22	20.90	21.22	20.90	21.10	128194
2014-05-23	21.20	21.34	21.05	21.30	114207
2014-05-27	21.51	21.79	21.41	21.73	145453
2014-05-28	21.73	21.77	21.54	21.76	165803
2014-05-29	21.63	21.75	21.45	21.67	104255
2014-05-30	21.74	22.07	21.55	22.06	258452
2014-06-02	22.15	22.15	21.78	21.82	115170
2014-06-03	21.78	21.80	21.47	21.50	153878
2014-06-04	21.50	22.10	21.29	22.02	346717
2014-06-05	22.00	23.17	21.91	22.92	443820
2014-06-06	23.00	23.04	22.60	22.63	113134
2014-06-09	22.56	22.79	22.51	22.74	172675
2014-06-10	22.67	22.78	22.57	22.66	126804
2014-06-11	22.52	23.04	22.52	22.98	254554
2014-06-12	22.93	22.97	22.64	22.84	206514
2014-06-13	22.98	23.24	22.90	23.14	197236
2014-06-16	23.14	23.28	23.04	23.27	128268
2014-06-17	23.19	23.74	23.19	23.43	162419
2014-06-18	23.49	23.81	23.44	23.78	106895
2014-06-19	23.79	23.97	23.60	23.78	116594
2014-06-20	23.82	23.99	23.51	23.55	350512
2014-06-23	23.66	23.66	23.15	23.35	95554
2014-06-24	23.27	23.73	23.24	23.33	125789
2014-06-25	23.22	23.59	23.15	23.57	129396
2014-06-26	23.59	23.64	23.41	23.58	109472
2014-06-27	23.41	24.34	23.41	24.27	407682
2014-06-30	24.18	24.37	24.01	24.20	294756
2014-07-01	24.31	24.78	24.20	24.54	175160
2014-07-02	24.53	24.53	23.81	23.82	136493
2014-07-03	23.79	23.90	23.66	23.87	69480
2014-07-07	23.75	23.94	23.59	23.60	111427
2014-07-08	23.56	23.83	23.51	23.82	142093
2014-07-09	23.81	23.90	23.56	23.65	88110
2014-07-10	23.29	23.71	23.27	23.67	163817
2014-07-11	23.73	23.85	23.42	23.58	155507
2014-07-14	23.74	23.88	23.49	23.52	179385
2014-07-15	23.64	23.72	23.23	23.33	102635
2014-07-16	23.45	23.45	22.99	23.13	87906
2014-07-17	22.98	23.16	22.73	22.77	107101
2014-07-18	22.72	23.48	22.69	23.47	152560
2014-07-21	23.37	23.37	23.15	23.26	80853
2014-07-22	23.41	23.45	23.20	23.37	84730
2014-07-23	23.39	23.44	23.22	23.34	94222
2014-07-24	23.35	23.42	22.98	23.23	102060
2014-07-25	23.03	23.09	22.69	22.71	118208
2014-07-28	22.74	22.99	22.61	22.93	85994
2014-07-29	22.97	23.01	22.71	22.79	88355
2014-07-30	22.87	22.87	22.41	22.62	128023
2014-07-31	22.43	23.59	22.43	22.77	217405
2014-08-01	22.83	23.13	22.76	23.04	177879
2014-08-04	23.15	23.24	22.60	23.17	220966
2014-08-05	23.10	23.63	22.88	23.03	211842
2014-08-06	22.97	23.46	22.97	23.44	123316
2014-08-07	23.30	23.41	22.99	23.11	128822
2014-08-08	23.10	23.71	23.10	23.59	123111
2014-08-11	23.76	23.98	23.61	23.76	85380
2014-08-12	23.63	23.81	23.23	23.40	120481
2014-08-13	23.55	23.79	23.51	23.71	96754
2014-08-14	23.74	24.02	23.74	23.96	72173
2014-08-15	24.21	24.35	23.85	23.98	146788
2014-08-18	24.22	24.35	24.04	24.16	102457
2014-08-19	24.25	24.43	24.19	24.38	64839
2014-08-20	24.32	24.34	23.86	24.01	94637
2014-08-21	24.03	24.13	23.85	24.04	259281
2014-08-22	24.07	24.20	23.87	24.16	143362
2014-08-25	24.25	24.26	23.80	23.99	129029
2014-08-26	24.00	24.25	24.00	24.18	99323
2014-08-27	24.10	24.24	23.97	24.22	120444
2014-08-28	24.23	24.26	24.00	24.05	78099
2014-08-29	24.17	24.42	23.97	24.36	209088
2014-09-02	24.47	24.47	23.96	24.10	129586
2014-09-03	24.14	24.31	23.97	24.11	116744
2014-09-04	24.09	24.23	24.00	24.11	120843
2014-09-05	24.02	24.30	24.02	24.26	79361
2014-09-08	24.19	24.22	23.91	23.98	61847
2014-09-09	24.02	24.02	23.56	23.62	109212
2014-09-10	23.65	23.65	23.36	23.53	85503
2014-09-11	23.51	23.93	23.38	23.89	118700
2014-09-12	23.86	23.89	23.54	23.69	149695
2014-09-15	23.80	23.98	23.50	23.51	106413
2014-09-16	23.40	23.75	23.40	23.68	95618
2014-09-17	23.68	23.75	23.43	23.52	81000
2014-09-18	23.60	23.61	23.37	23.40	121330
2014-09-19	23.42	23.55	23.03	23.18	350107
2014-09-22	23.18	23.23	23.01	23.17	87751
2014-09-23	23.16	23.23	23.00	23.00	129659
2014-09-24	22.98	23.11	22.79	22.93	92554
2014-09-25	22.97	22.97	22.49	22.57	131471
2014-09-26	22.58	22.70	22.41	22.69	117185
2014-09-29	22.65	22.96	22.53	22.84	153916
2014-09-30	22.80	22.98	22.41	22.44	198842
2014-10-01	22.53	22.63	21.98	22.17	364951
2014-10-02	22.08	23.10	22.08	22.99	201284
2014-10-03	23.18	23.36	22.82	23.15	113748
2014-10-06	23.17	23.35	22.86	22.92	111484
2014-10-07	22.84	23.00	22.68	22.74	84942
2014-10-08	22.70	23.56	22.51	23.45	149091
2014-10-09	23.36	23.49	23.00	23.05	99163
2014-10-10	22.92	23.53	22.92	23.18	126035
2014-10-13	23.29	24.00	23.26	23.89	200587
2014-10-14	23.99	24.42	23.96	24.11	249089
2014-10-15	24.08	24.40	23.81	24.19	214581
2014-10-16	23.93	24.65	23.80	24.41	201073
2014-10-17	24.60	24.71	23.91	23.91	147701
2014-10-20	23.91	24.30	23.91	24.30	120907
2014-10-21	24.32	24.53	24.21	24.33	107883
2014-10-22	24.40	24.69	24.08	24.16	153436
2014-10-23	24.32	24.64	24.24	24.41	150267
2014-10-24	24.43	24.59	24.27	24.29	83687
2014-10-27	24.31	24.41	24.08	24.36	110886
2014-10-28	24.40	25.02	24.40	25.00	306619
2014-10-29	25.08	25.18	24.71	25.00	199419
2014-10-30	25.24	25.66	24.87	25.46	292111
2014-10-31	25.88	26.07	25.32	26.03	288187
2014-11-03	26.06	26.32	25.95	26.08	189286
2014-11-04	26.09	26.37	25.99	26.09	218120
2014-11-05	26.29	26.29	25.87	25.96	149455
2014-11-06	25.73	26.05	25.62	25.75	121760
2014-11-07	25.74	25.95	25.66	25.91	151467
2014-11-10	25.86	25.86	25.39	25.63	160034
2014-11-11	25.69	25.69	25.28	25.52	132487
2014-11-12	25.34	25.55	25.19	25.50	135554
2014-11-13	25.59	25.76	25.38	25.31	16369
2014-11-14	24.86	25.02	24.69	24.74	94967
2014-11-17	24.65	24.89	24.59	24.68	146501
2014-11-18	24.76	25.16	24.75	24.96	261067
2014-11-19	24.86	25.00	24.35	24.71	127794
2014-11-20	24.71	24.84	24.47	24.68	116491
2014-11-21	25.09	25.09	24.58	24.60	139526
2014-11-24	24.60	24.78	24.52	24.77	173581
2014-11-25	24.87	25.11	24.72	25.05	219588
2014-11-26	24.91	25.53	24.91	25.47	123772
2014-11-28	25.56	25.77	25.06	25.07	149608
2014-12-01	25.08	25.25	24.81	24.84	140263
2014-12-02	24.84	25.40	24.78	25.05	308487
2014-12-03	25.00	25.22	24.29	24.29	322507
2014-12-04	24.35	24.49	23.99	24.14	352945
2014-12-05	24.06	24.33	23.96	24.30	361320
2014-12-08	24.20	24.95	23.81	23.82	374007
2014-12-09	23.69	24.83	23.64	24.83	277868
2014-12-10	24.68	24.79	24.09	24.09	191085
2014-12-11	24.13	24.29	23.95	23.99	139371
2014-12-12	23.70	23.81	23.48	23.50	130573
2014-12-15	23.70	23.71	23.29	23.51	248167
2014-12-16	23.50	23.64	23.29	23.33	483797
2014-12-17	23.35	23.71	23.28	23.54	447398
2014-12-18	23.75	24.44	23.69	24.41	621705
2014-12-19	24.38	24.53	24.06	24.21	497488
2014-12-22	24.19	24.55	23.96	24.54	177963
2014-12-23	24.74	24.80	24.31	24.62	209178
2014-12-24	24.66	25.04	24.66	24.96	58897
2014-12-26	25.04	25.36	25.04	25.19	122449
2014-12-29	25.24	25.76	25.08	25.60	321417
2014-12-30	25.58	25.64	25.14	25.17	141303
2014-12-31	25.30	25.30	24.60	24.61	100471
2015-01-02	24.77	24.81	24.28	24.63	103229
2015-01-05	24.43	24.65	24.30	24.34	147146
2015-01-06	24.44	24.65	23.94	24.08	141180
2015-01-07	24.26	24.41	24.06	24.33	98915
2015-01-08	24.60	24.69	24.13	24.40	233195
2015-01-09	24.36	24.43	24.05	24.11	109006
2015-01-12	24.17	24.27	23.66	24.13	163958
2015-01-13	24.23	24.98	24.13	24.50	441029
2015-01-14	24.30	24.87	24.30	24.71	168323
2015-01-15	24.82	24.83	24.29	24.59	500196
2015-01-16	24.47	25.23	24.47	25.17	185547
2015-01-20	25.24	25.36	24.99	25.08	150009
2015-01-21	25.03	25.28	24.81	25.03	139153
2015-01-22	25.21	25.48	24.98	25.48	155852
2015-01-23	25.43	25.84	25.31	25.71	154710
2015-01-26	25.61	25.67	25.28	25.66	236993
2015-01-27	25.43	25.70	25.43	25.54	170339
2015-01-28	25.66	25.68	25.01	25.15	135893
2015-01-29	25.16	25.99	25.16	25.96	146693
2015-01-30	25.76	25.95	24.51	24.54	254591
2015-02-02	24.53	25.08	24.40	25.02	254361
2015-02-03	25.00	25.59	24.76	25.58	214422
2015-02-04	25.49	25.62	24.91	24.99	179936
2015-02-05	24.88	25.40	24.88	25.23	312474
2015-02-06	25.16	25.16	24.25	24.46	194257
2015-02-09	24.46	24.76	24.21	24.29	128149
2015-02-10	24.33	24.70	24.16	24.59	295815
2015-02-11	24.57	24.60	24.02	24.12	78549
2015-02-12	24.20	24.27	23.97	24.01	141701
2015-02-13	23.98	24.16	23.67	23.91	155169
2015-02-17	23.97	24.03	23.68	23.85	279341
2015-02-18	23.76	24.50	23.76	24.48	242806
2015-02-19	24.50	24.57	23.90	23.95	179665
2015-02-20	23.99	24.07	23.63	23.95	231450
2015-02-23	23.95	24.40	23.71	24.40	166408
2015-02-24	24.36	24.83	24.21	24.54	187886
2015-02-25	24.54	25.00	24.40	24.61	217311
2015-02-26	25.00	25.41	24.62	25.32	227278
2015-02-27	25.28	25.57	25.23	25.43	416048
2015-03-02	25.47	25.47	24.66	24.68	301727
2015-03-03	24.56	24.78	24.18	24.30	231873
2015-03-04	24.12	24.70	24.06	24.54	192266
2015-03-05	24.55	24.82	24.38	24.53	183264
2015-03-06	24.27	24.39	23.71	23.91	271509
2015-03-09	23.94	24.26	23.94	24.13	205231
2015-03-10	23.94	24.21	23.88	23.98	146186
2015-03-11	24.06	24.73	23.95	24.54	495497
2015-03-12	24.75	25.16	24.65	24.85	168693
2015-03-13	24.90	24.97	24.59	24.81	234387
2015-03-16	24.97	25.22	24.79	24.86	206949
2015-03-17	24.76	25.00	24.74	24.90	169655
2015-03-18	24.89	25.29	24.82	25.29	239944
2015-03-19	25.19	25.59	25.11	25.39	201140
2015-03-20	25.55	25.83	25.40	25.45	577659
2015-03-23	25.45	25.62	25.22	25.43	153198
2015-03-24	25.39	25.68	25.21	25.27	116810
2015-03-25	25.31	25.53	24.98	25.03	128973
2015-03-26	25.00	25.18	24.57	24.61	130701
2015-03-27	24.67	24.85	24.51	24.63	200319
2015-03-30	24.74	24.98	24.62	24.81	181272
2015-03-31	24.72	24.88	24.16	24.51	579008
2015-04-01	24.42	24.74	24.25	24.73	225771
2015-04-02	24.72	24.93	24.45	24.84	162685
2015-04-06	24.85	25.15	24.85	25.11	211349
2015-04-07	25.08	25.30	24.75	24.76	200546
2015-04-08	24.81	25.07	24.20	24.46	224754
2015-04-09	24.49	24.49	24.12	24.17	121746
2015-04-10	24.32	24.48	24.23	24.47	120769
2015-04-13	24.50	24.64	24.43	24.55	179335
2015-04-14	24.59	25.24	24.35	24.79	261330
2015-04-15	24.85	25.00	24.38	24.49	152525
2015-04-16	24.48	24.52	24.25	24.46	101308
2015-04-17	24.28	24.48	24.07	24.13	227137
2015-04-20	24.33	24.59	24.20	24.49	208135
2015-04-21	24.56	24.71	24.23	24.27	149843
2015-04-22	24.21	24.50	24.09	24.37	261268
2015-04-23	24.38	24.45	24.22	24.26	292528
2015-04-24	24.34	24.84	24.34	24.73	150661
2015-04-27	24.86	24.98	24.29	24.50	173844
2015-04-28	24.53	24.94	24.36	24.91	136504
2015-04-29	24.77	24.83	24.20	24.45	280757
2015-04-30	24.40	24.67	23.73	23.87	305979
2015-05-01	23.94	23.97	23.50	23.85	209859
2015-05-04	24.62	24.88	24.34	24.53	302399
2015-05-05	24.54	24.74	23.75	23.94	298766
2015-05-06	24.00	24.08	23.76	23.91	274046
2015-05-07	23.73	23.87	23.53	23.66	269907
2015-05-08	23.80	23.81	23.53	23.75	317490
2015-05-11	23.59	24.15	23.59	24.06	231463
2015-05-12	23.89	23.89	23.51	23.75	167116
2015-05-13	23.80	23.91	23.47	23.56	236533
2015-05-14	23.71	24.03	23.63	23.90	162042
2015-05-15	23.97	24.23	23.75	23.90	292790
2015-05-18	23.77	24.07	23.76	24.05	194762
2015-05-19	23.98	24.09	23.72	24.06	199163
2015-05-20	24.05	24.19	23.96	24.15	122379
2015-05-21	24.15	24.22	23.95	24.17	118397
2015-05-22	24.17	24.17	23.85	24.01	165120
2015-05-26	23.85	23.90	23.47	23.55	113026
2015-05-27	23.59	23.86	23.41	23.82	142731
2015-05-28	23.83	23.87	23.58	23.87	172209
2015-05-29	23.82	23.92	23.53	23.89	288152
2015-06-01	23.90	24.21	23.70	24.14	162264
2015-06-02	24.00	24.38	23.84	24.34	195144
2015-06-03	24.31	24.34	24.02	24.14	193925
2015-06-04	24.00	24.21	23.70	23.70	292312
2015-06-05	23.63	23.84	23.34	23.83	300680
2015-06-08	23.76	23.82	23.55	23.66	118643
2015-06-09	23.65	23.78	23.53	23.66	101987
2015-06-10	23.77	24.09	23.72	23.86	175162
2015-06-11	23.96	23.96	23.71	23.86	169409
2015-06-12	23.81	23.88	23.65	23.83	110478
2015-06-15	23.58	23.58	22.68	22.92	401752
2015-06-16	22.87	23.06	22.58	22.90	263694
2015-06-17	22.92	23.22	22.89	23.00	163294
2015-06-18	22.99	23.45	22.96	23.40	225301
2015-06-19	23.41	23.51	23.13	23.24	603985
2015-06-22	23.29	23.59	23.21	23.34	189130
2015-06-23	23.36	23.52	23.10	23.49	182260
2015-06-24	23.47	23.51	23.23	23.43	153683
2015-06-25	23.48	23.48	23.19	23.21	165242
2015-06-26	23.24	23.55	23.11	23.51	329624
2015-06-29	23.42	23.52	23.04	23.07	193479
2015-06-30	23.21	23.21	22.81	22.85	209242
2015-07-01	22.93	23.24	22.86	23.11	190684
2015-07-02	23.27	23.47	23.11	23.24	99140
2015-07-06	23.22	23.59	23.03	23.54	244867
2015-07-07	23.60	23.78	23.46	23.70	135554
2015-07-08	23.59	23.77	23.44	23.59	120868
2015-07-09	23.74	23.88	23.22	23.24	139331
2015-07-10	23.36	23.74	23.31	23.63	151391
2015-07-13	23.68	23.80	23.52	23.65	89759
2015-07-14	23.65	23.70	23.42	23.63	196246
2015-07-15	23.68	23.68	23.43	23.63	149187
2015-07-16	23.78	24.36	23.78	24.20	175601
2015-07-17	24.20	24.23	23.80	23.91	126152
2015-07-20	23.97	23.97	23.56	23.63	91380
2015-07-21	23.66	23.67	23.10	23.19	172415
2015-07-22	23.18	23.57	23.17	23.30	105359
2015-07-23	23.35	23.35	22.79	22.84	148567
2015-07-24	22.82	23.03	22.69	22.78	137917
2015-07-27	22.79	23.10	22.76	22.92	157801
2015-07-28	23.02	23.05	22.52	22.77	246136
2015-07-29	22.77	22.84	22.55	22.73	187137
2015-07-30	22.25	22.66	20.27	20.42	662829
2015-07-31	20.10	22.18	19.90	21.53	530637
2015-08-03	21.50	21.76	21.28	21.73	343994
2015-08-04	21.75	21.85	21.10	21.48	327921
2015-08-05	21.51	21.94	21.33	21.60	273199
2015-08-06	21.50	21.68	21.15	21.32	196053
2015-08-07	21.15	21.29	21.01	21.16	167142
2015-08-10	21.21	21.43	20.83	20.95	237585
2015-08-11	20.88	21.35	20.88	21.29	254133
2015-08-12	21.27	21.91	21.27	21.79	302979
2015-08-13	21.73	22.27	21.72	22.11	258651
2015-08-14	22.10	22.58	21.94	22.54	244834
2015-08-17	22.49	22.49	22.02	22.12	167213
2015-08-18	22.18	22.35	21.97	22.04	239547
2015-08-19	22.03	22.45	21.92	22.34	174392
2015-08-20	22.21	22.49	21.90	21.91	140289
2015-08-21	21.53	22.66	21.42	22.20	320303
2015-08-24	21.37	21.57	20.90	20.94	318964
2015-08-25	21.45	21.45	20.31	20.35	376473
2015-08-26	20.64	20.76	20.26	20.49	311614
2015-08-27	20.63	20.75	20.26	20.68	211568
2015-08-28	20.67	20.82	20.54	20.75	140599
2015-08-31	20.67	20.70	20.17	20.63	393162
2015-09-01	20.35	20.45	19.94	20.00	223717
2015-09-02	20.21	20.32	19.89	20.01	199003
2015-09-03	20.04	20.18	19.91	19.94	124065
2015-09-04	19.73	19.87	19.55	19.68	149819
2015-09-08	19.91	20.12	19.74	20.06	174755
2015-09-09	20.17	20.17	19.94	19.97	292181
2015-09-10	19.94	20.36	19.94	20.05	146508
2015-09-11	19.99	20.32	19.86	20.32	139031
2015-09-14	20.33	20.60	20.16	20.55	249126
2015-09-15	20.58	21.08	20.55	20.96	215076
2015-09-16	20.94	21.20	20.87	20.90	148886
2015-09-17	20.88	21.47	20.73	21.17	140167
2015-09-18	20.94	21.47	20.86	21.25	483114
2015-09-21	21.34	21.76	21.27	21.55	293927
2015-09-22	21.39	21.60	21.19	21.37	306770
2015-09-23	21.41	21.91	21.37	21.73	359384
2015-09-24	21.66	22.04	21.63	22.01	242461
2015-09-25	22.08	22.31	21.90	21.97	250630
2015-09-28	21.87	22.10	21.76	22.00	255169
2015-09-29	22.00	22.25	21.93	22.06	174347
2015-09-30	22.13	22.23	21.90	22.12	260940
2015-10-01	22.16	22.29	21.64	22.15	333563
2015-10-02	22.09	22.29	21.94	22.29	356087
2015-10-05	22.35	22.78	22.27	22.70	192256
2015-10-06	22.65	22.80	22.44	22.48	232684
2015-10-07	22.53	22.81	22.39	22.50	238109
2015-10-08	22.44	22.82	22.38	22.71	174533
2015-10-09	22.72	22.81	22.28	22.39	201724
2015-10-12	22.41	22.74	22.37	22.69	130662
2015-10-13	22.66	22.77	22.56	22.56	96486
2015-10-14	22.57	22.82	22.57	22.59	132540
2015-10-15	22.65	23.14	22.63	23.14	212848
2015-10-16	23.21	23.36	23.00	23.23	227333
2015-10-19	23.15	23.55	23.13	23.50	132553
2015-10-20	23.47	23.86	23.31	23.83	284588
2015-10-21	23.89	24.00	23.29	23.34	393814
2015-10-22	23.45	23.80	23.11	23.77	216877
2015-10-23	23.80	23.80	23.54	23.79	184671
2015-10-26	23.80	23.87	23.69	23.80	179517
2015-10-27	23.69	24.01	23.57	23.94	207730
2015-10-28	23.94	24.35	23.92	24.35	314426
2015-10-29	24.05	24.05	22.61	22.82	378853
2015-10-30	22.59	22.82	22.24	22.36	378578
2015-11-02	22.36	22.54	21.97	22.51	365612
2015-11-03	22.41	22.68	22.09	22.61	265969
2015-11-04	22.60	22.83	22.50	22.72	224527
2015-11-05	22.52	22.73	22.35	22.72	250401
2015-11-06	22.50	22.61	21.69	21.85	385400
2015-11-09	21.75	22.05	21.60	21.88	227834
2015-11-10	21.90	22.21	21.69	21.83	224813
2015-11-11	21.83	21.97	21.67	21.72	164071
2015-11-12	21.67	21.77	21.40	21.50	210704
2015-11-13	21.41	21.75	21.34	21.35	244565
2015-11-16	21.35	21.61	21.29	21.60	162796
2015-11-17	21.58	21.69	21.21	21.22	127682
2015-11-18	21.20	21.36	21.01	21.33	184684
2015-11-19	21.38	21.83	21.38	21.79	207634
2015-11-20	21.86	22.17	21.81	21.90	209900
2015-11-23	21.86	22.01	21.73	21.79	131834
2015-11-24	21.71	21.76	21.34	21.71	117405
2015-11-25	21.73	21.97	21.53	21.91	170422
2015-11-27	21.87	22.52	21.87	22.51	138825
2015-11-30	22.52	22.77	22.38	22.53	241937
2015-12-01	22.60	22.76	22.33	22.59	232208
2015-12-02	22.52	22.71	22.45	22.53	206123
2015-12-03	22.50	22.73	22.47	22.55	198959
2015-12-04	22.56	22.88	22.49	22.82	157177
2015-12-07	22.76	22.84	22.54	22.65	179390
2015-12-08	22.61	22.78	22.32	22.73	122470
2015-12-09	22.66	22.80	22.46	22.58	100444
2015-12-10	22.58	22.58	22.26	22.47	197851
2015-12-11	22.16	22.61	22.16	22.36	231537
2015-12-14	22.36	22.49	22.09	22.44	316379
2015-12-15	22.51	22.72	22.47	22.66	184927
2015-12-16	22.78	23.35	22.70	23.34	131055
2015-12-17	23.35	23.61	23.27	23.44	164853
2015-12-18	23.41	23.57	23.05	23.29	439337
2015-12-21	23.36	23.48	23.15	23.36	180659
2015-12-22	23.42	23.61	23.18	23.57	113332
2015-12-23	23.64	23.74	23.51	23.62	92494
2015-12-24	23.64	23.90	23.59	23.79	52283
2015-12-28	23.74	23.95	23.67	23.92	120955
2015-12-29	24.00	24.20	23.95	24.10	80200
2015-12-30	24.03	24.05	23.86	23.88	183486
2015-12-31	23.81	23.81	23.25	23.27	147812
2016-01-04	23.05	23.25	22.83	23.15	282997
2016-01-05	23.13	23.30	22.86	23.24	200065
2016-01-06	23.03	23.54	23.03	23.51	202792
2016-01-07	23.17	23.42	23.10	23.23	139028
2016-01-08	23.31	23.57	23.12	23.42	252558
2016-01-11	23.48	23.70	23.35	23.51	164702
2016-01-12	23.60	23.66	23.00	23.40	327195
2016-01-13	23.49	23.62	23.35	23.40	289067
2016-01-14	23.41	23.87	23.41	23.57	162507
2016-01-15	23.09	23.20	22.48	22.96	236611
2016-01-19	23.08	23.48	22.88	23.26	157512
2016-01-20	23.08	23.43	22.68	23.30	224135
2016-01-21	23.32	23.47	22.97	23.31	345005
2016-01-22	23.39	24.09	23.23	23.88	195797
2016-01-25	23.85	24.05	23.72	23.81	145237
2016-01-26	23.89	24.04	23.62	23.70	156222
2016-01-27	23.70	23.91	23.59	23.74	242101
2016-01-28	23.87	24.59	23.73	24.45	181561
2016-01-29	24.61	25.14	24.45	25.09	232044
2016-02-01	24.99	25.44	24.95	25.18	258188
2016-02-02	25.05	25.11	24.76	24.96	248729
2016-02-03	25.08	25.38	24.84	24.98	264245
2016-02-04	24.70	24.80	23.99	24.00	239058
2016-02-05	23.93	24.05	23.53	23.53	350387
2016-02-08	23.42	24.29	23.31	24.25	261472
2016-02-09	24.12	24.58	23.98	24.55	219898
2016-02-10	24.60	25.12	24.42	24.83	193946
2016-02-11	24.56	25.00	24.56	24.88	185285
2016-02-12	24.87	25.25	24.62	25.09	238340
2016-02-16	25.36	25.50	24.83	25.47	228759
2016-02-17	25.50	25.83	25.24	25.58	261988
2016-02-18	25.57	25.86	25.22	25.69	279361
2016-02-19	25.70	25.86	25.29	25.36	501662
2016-02-22	25.18	25.18	23.77	24.73	537676
2016-02-23	24.61	24.96	24.50	24.72	310170
2016-02-24	24.65	25.07	24.57	24.88	225258
2016-02-25	24.20	25.03	24.20	24.97	338895
2016-02-26	24.17	24.66	23.20	23.63	1087098
2016-02-29	24.58	25.82	24.50	24.72	1120164
2016-03-01	24.82	25.23	24.72	25.17	508317
2016-03-02	25.12	25.95	24.77	25.93	731242
2016-03-03	25.87	26.29	25.67	26.15	632101
2016-03-04	26.24	26.48	26.02	26.25	808777
2016-03-07	25.75	26.22	25.51	26.05	5972475
2016-03-08	26.53	26.55	26.03	26.25	596167
2016-03-09	26.31	26.44	26.09	26.42	628470
2016-03-10	26.44	26.58	26.04	26.25	316086
2016-03-11	26.38	26.49	25.86	25.98	551516
2016-03-14	25.89	26.06	25.85	25.89	436179
2016-03-15	25.88	26.13	25.87	25.93	423267
2016-03-16	25.90	25.90	25.24	25.69	542236
2016-03-17	25.63	26.22	25.60	26.18	390667
2016-03-18	26.29	26.30	25.80	25.83	708645
2016-03-21	25.71	25.89	25.42	25.66	319102
2016-03-22	25.61	25.89	25.53	25.82	285542
2016-03-23	25.84	25.84	25.58	25.63	303137
2016-03-24	25.64	26.26	25.55	26.22	356705
2016-03-28	26.20	26.28	25.68	25.92	680597
2016-03-29	25.91	27.19	25.91	27.08	371978
2016-03-30	27.08	27.33	26.86	27.06	328717
2016-03-31	27.03	27.19	26.71	26.72	326506
2016-04-01	26.69	26.95	26.25	26.83	298167
2016-04-04	26.38	27.08	26.22	27.01	308470
2016-04-05	26.94	26.94	26.58	26.59	255645
2016-04-06	26.62	26.79	26.44	26.63	218596
2016-04-07	26.52	26.75	26.52	26.72	208811
2016-04-08	26.81	27.31	26.81	27.19	272994
2016-04-11	27.29	27.44	27.11	27.28	156252
2016-04-12	27.26	27.61	27.20	27.37	143995
2016-04-13	27.55	27.57	27.22	27.56	279700
2016-04-14	27.53	27.71	27.35	27.62	198026
2016-04-15	27.57	28.01	27.47	28.00	181941
2016-04-18	27.99	28.14	27.78	28.09	275218
2016-04-19	27.53	28.03	27.16	27.94	305366
2016-04-20	27.90	27.97	27.57	27.63	180183
2016-04-21	27.61	27.65	27.24	27.31	250397
2016-04-22	27.27	27.63	27.27	27.46	944253
2016-04-25	27.44	27.71	27.34	27.63	240003
2016-04-26	27.63	28.04	27.44	27.93	412955
2016-04-27	27.93	28.23	27.90	28.06	358392
2016-04-28	27.60	28.46	27.58	27.80	294885
2016-04-29	27.70	28.23	27.43	27.93	282454
2016-05-02	28.01	28.72	27.90	28.43	455550
2016-05-03	28.40	28.74	28.31	28.51	236677
2016-05-04	28.52	29.08	28.25	28.99	334627
2016-05-05	28.82	29.02	28.23	28.23	356365
2016-05-06	28.17	28.76	28.00	28.76	355152
2016-05-09	28.76	28.97	28.47	28.74	230065
2016-05-10	28.88	28.91	28.65	28.73	161963
2016-05-11	28.77	28.88	28.51	28.74	125772
2016-05-12	28.79	28.90	28.48	28.57	256897
2016-05-13	28.59	28.71	28.28	28.68	169201
2016-05-16	28.81	28.95	28.55	28.75	235263
2016-05-17	28.73	28.73	27.53	27.64	244504
2016-05-18	27.49	27.98	27.05	27.45	182228
2016-05-19	27.42	27.90	27.19	27.84	159253
2016-05-20	27.97	28.22	27.75	28.22	333223
2016-05-23	28.21	28.27	27.86	28.00	175773
2016-05-24	28.17	28.71	28.17	28.70	220554
2016-05-25	28.73	28.73	28.25	28.32	115129
2016-05-26	28.46	28.91	28.45	28.85	115874
2016-05-27	28.60	29.08	28.60	29.08	151412
2016-05-31	29.16	29.24	28.96	29.15	190284
2016-06-01	29.24	29.52	29.14	29.52	222126
2016-06-02	29.53	29.57	29.17	29.56	147496
2016-06-03	29.73	30.15	29.61	29.97	209931
2016-06-06	30.00	30.14	29.54	29.83	237891
2016-06-07	29.88	30.19	29.81	30.16	127262
2016-06-08	30.21	30.99	30.02	30.97	178151
2016-06-09	30.97	31.51	30.81	31.46	178664
2016-06-10	31.39	31.93	31.17	31.91	198618
2016-06-13	31.90	32.16	31.81	31.92	180766
2016-06-14	31.84	32.30	31.67	32.29	265914
2016-06-15	32.39	32.39	31.46	31.67	249148
2016-06-16	31.64	31.95	31.57	31.90	248778
2016-06-17	31.98	31.99	31.52	31.90	705501
2016-06-20	32.11	32.14	31.70	31.93	164066
2016-06-21	31.95	32.30	31.72	32.19	145670
2016-06-22	32.17	32.23	31.77	32.12	300064
2016-06-23	32.14	32.72	32.00	32.72	269639
2016-06-24	31.62	33.61	31.62	33.45	1346940
2016-06-27	33.50	34.15	33.05	34.04	404602
2016-06-28	34.02	34.15	33.55	34.08	412737
2016-06-29	34.41	34.59	33.44	33.54	499839
2016-06-30	33.72	34.95	33.65	34.93	502113
2016-07-01	35.00	35.15	34.23	34.48	304096
2016-07-05	34.60	35.45	34.60	35.44	387970
2016-07-06	35.44	35.62	34.83	34.96	301222
2016-07-07	34.74	34.87	33.55	33.73	300381
2016-07-08	33.69	34.12	33.36	34.10	385483
2016-07-11	34.07	34.07	33.60	34.00	335920
2016-07-12	33.98	34.05	33.40	33.48	403072
2016-07-13	33.53	33.89	33.48	33.65	315716
2016-07-14	33.46	33.53	32.64	32.65	467772
2016-07-15	32.81	33.09	32.77	33.01	238980
2016-07-18	32.91	33.19	32.70	32.83	191663
2016-07-19	32.88	33.03	32.68	32.93	200778
2016-07-20	32.86	33.07	32.71	33.04	252738
2016-07-21	32.93	33.12	32.78	33.07	166074
2016-07-22	33.06	33.62	33.06	33.47	122755
2016-07-25	33.53	33.56	33.21	33.56	97319
2016-07-26	33.57	33.73	33.31	33.42	101233
2016-07-27	33.39	33.39	32.80	33.06	312993
2016-07-28	32.75	33.50	32.75	33.15	271570
2016-07-29	33.23	34.37	33.12	33.73	262158
2016-08-01	33.68	34.22	33.50	33.97	344715
2016-08-02	33.98	33.98	33.19	33.20	245623
2016-08-03	33.11	33.11	32.42	32.39	231422
2016-08-04	32.50	32.71	32.11	32.33	295225
2016-08-05	32.34	32.47	32.08	32.18	226474
2016-08-08	32.22	32.29	31.49	31.60	217290
2016-08-09	31.50	31.61	31.32	31.43	272527
2016-08-10	31.54	31.55	31.30	31.50	221950
2016-08-11	31.54	31.68	31.35	31.68	201699
2016-08-12	31.77	32.02	31.61	31.69	108928
2016-08-15	31.81	32.03	31.38	31.39	130214
2016-08-16	31.39	31.39	30.48	30.91	333365
2016-08-17	30.86	31.41	30.57	31.27	320041
2016-08-18	31.27	31.66	31.27	31.56	198869
2016-08-19	31.48	31.67	31.31	31.65	257595
2016-08-22	31.73	31.81	31.51	31.74	110010
2016-08-23	31.69	31.96	31.40	31.40	159494
2016-08-24	31.43	31.43	31.04	31.36	154117
2016-08-25	31.43	31.71	31.16	31.58	98241
2016-08-26	31.75	31.98	30.97	31.01	104524
2016-08-29	31.11	31.38	30.94	31.09	108793
2016-08-30	31.11	31.14	30.53	30.73	109912
2016-08-31	30.83	30.83	30.20	30.49	180075
2016-09-01	30.46	30.56	30.19	30.34	104581
2016-09-02	30.51	31.04	30.44	31.04	114914
2016-09-06	31.06	31.28	30.92	31.17	124284
2016-09-07	31.25	31.98	31.01	31.98	216626
2016-09-08	31.93	32.24	31.89	32.02	219675
2016-09-09	31.70	31.80	30.56	30.57	258194
2016-09-12	30.38	30.81	30.27	30.72	221526
2016-09-13	30.65	30.76	30.13	30.14	244980
2016-09-14	30.31	30.38	29.94	30.05	155640
2016-09-15	29.93	30.54	29.93	30.53	119208
2016-09-16	30.61	31.04	30.43	31.03	502017
2016-09-19	31.25	31.93	31.20	31.93	117515
2016-09-20	32.16	32.35	31.95	32.20	129685
2016-09-21	32.41	33.01	32.21	32.93	185448
2016-09-22	33.12	33.87	32.88	33.68	302657
2016-09-23	33.44	33.73	32.97	33.11	167578
2016-09-26	33.07	33.20	32.84	32.89	119965
2016-09-27	33.03	33.07	32.53	32.65	123996
2016-09-28	32.65	32.74	32.23	32.56	111996
2016-09-29	32.42	32.42	31.90	32.13	130151
2016-09-30	32.48	32.48	31.97	32.09	199617
2016-10-03	32.01	32.01	31.21	31.76	190493
2016-10-04	31.68	31.83	30.86	30.96	126571
2016-10-05	31.10	31.18	30.74	30.84	149672
2016-10-06	30.64	30.98	30.41	30.49	219798
2016-10-07	30.76	31.05	30.27	30.28	167068
2016-10-10	30.83	32.19	30.83	31.75	255381
2016-10-11	31.86	31.98	31.40	31.96	267062
2016-10-12	32.00	32.51	32.00	32.38	129290
2016-10-13	32.49	32.83	32.44	32.53	181265
2016-10-14	32.11	32.52	32.11	32.21	179478
2016-10-17	32.00	32.30	31.95	32.11	113001
2016-10-18	32.30	32.65	32.10	32.45	91605
2016-10-19	32.60	32.70	32.30	32.50	134049
2016-10-20	32.65	32.78	32.40	32.50	131971
2016-10-21	32.25	32.60	32.10	32.25	131323
2016-10-24	32.35	32.94	32.35	32.70	100764
2016-10-25	32.60	32.85	32.50	32.85	119624
2016-10-26	32.65	33.10	32.40	32.43	163090
2016-10-27	31.85	32.85	31.85	32.20	157544
2016-10-28	31.65	31.70	29.25	30.40	504605
2016-10-31	30.30	31.10	30.25	31.00	316566
2016-11-01	31.05	31.50	30.80	31.00	294940
2016-11-02	31.10	31.10	30.60	30.65	187200
2016-11-03	30.55	30.95	30.50	30.70	166367
2016-11-04	30.80	31.15	30.20	30.30	285252
2016-11-07	30.40	30.90	30.05	30.65	325112
2016-11-08	30.75	31.50	30.74	31.25	131534
2016-11-09	30.80	31.50	30.40	31.35	235937
2016-11-10	31.40	31.65	30.05	31.10	238446
2016-11-11	31.00	32.80	31.00	32.55	290840
2016-11-14	32.55	33.15	32.15	33.05	210484
2016-11-15	33.20	33.60	33.05	33.50	152272
2016-11-16	33.30	34.45	33.05	34.45	303764
2016-11-17	34.40	34.85	34.20	34.30	156960
2016-11-18	34.45	34.88	34.00	34.55	246251
2016-11-21	34.85	35.00	34.48	34.86	144649
2016-11-22	35.00	36.85	34.75	36.80	268972
2016-11-23	35.95	36.00	34.00	34.20	255324
2016-11-25	34.15	35.40	34.15	35.40	68189
2016-11-28	35.55	36.20	35.45	36.00	174093
2016-11-29	36.10	36.55	35.65	36.10	170891
2016-11-30	35.70	36.10	34.25	34.55	221999
2016-12-01	34.45	35.00	33.63	34.35	213168
2016-12-02	34.65	35.05	34.10	34.35	228065
2016-12-05	34.55	34.95	34.10	34.80	237533
2016-12-06	34.75	35.00	34.15	34.45	254905
2016-12-07	34.40	34.80	34.40	34.50	270785
2016-12-08	34.40	35.20	33.95	34.85	290884
2016-12-09	34.95	35.10	34.58	34.90	276478
2016-12-12	34.75	35.30	34.45	34.95	425670
2016-12-13	35.15	35.50	34.18	34.75	356187
2016-12-14	34.75	35.10	33.63	33.75	216528
2016-12-15	33.80	34.45	33.65	33.95	354318
2016-12-16	34.10	34.60	33.85	34.10	1696931
2016-12-19	34.30	34.70	34.15	34.35	413414
2016-12-20	34.40	34.50	34.00	34.20	298272
2016-12-21	34.25	34.50	34.00	34.00	196400
2016-12-22	34.05	34.25	33.30	33.50	216917
2016-12-23	33.70	34.10	33.20	34.10	215583
2016-12-27	33.90	34.80	33.85	34.45	217135
2016-12-28	34.75	34.75	33.85	33.95	129271
2016-12-29	33.95	34.40	33.95	34.30	138561
2016-12-30	34.30	34.30	33.80	33.90	141536
2017-01-03	34.00	34.00	33.45	33.75	225592
2017-01-04	33.60	34.30	33.60	34.30	287978
2017-01-05	34.25	34.25	33.80	34.00	167422
2017-01-06	33.95	34.10	33.40	33.45	164992
2017-01-09	33.50	33.50	32.45	32.50	162611
2017-01-10	32.60	33.10	32.45	33.00	177038
2017-01-11	32.90	33.45	32.90	33.35	184528
2017-01-12	33.25	33.35	32.55	32.65	110376
2017-01-13	32.75	33.00	32.65	33.00	146722
2017-01-17	32.90	33.20	32.85	33.05	91204
2017-01-18	32.95	33.20	32.78	33.10	119038
2017-01-19	32.90	33.10	32.68	32.95	134421
2017-01-20	32.90	33.60	32.90	33.40	170521
2017-01-23	33.45	33.71	33.30	33.55	107736
2017-01-24	33.55	34.23	33.40	34.05	147289
2017-01-25	34.30	35.15	34.05	35.10	243675
2017-01-26	35.20	35.50	34.75	34.85	162186
2017-01-27	35.00	35.00	34.45	34.75	113517
2017-01-30	34.70	34.70	33.90	33.95	144927
2017-01-31	34.00	34.60	33.75	34.50	159896
2017-02-01	34.45	34.65	33.55	33.47	160210
2017-02-02	33.50	34.15	33.50	33.90	133230
2017-02-03	34.05	34.15	33.70	34.00	140823
2017-02-06	34.00	34.10	33.63	33.75	196666
2017-02-07	33.75	33.90	33.40	33.80	101899
2017-02-08	33.60	34.15	33.55	33.85	93725
2017-02-09	33.75	34.20	33.70	34.15	100217
2017-02-10	34.25	34.75	34.10	34.65	93317
2017-02-13	34.55	35.05	34.40	35.00	135915
2017-02-14	35.15	35.15	34.35	34.45	180002
2017-02-15	34.10	34.75	33.92	34.75	127858
2017-02-16	34.65	34.85	34.25	34.60	147209
2017-02-17	34.70	35.10	34.25	34.90	523661
2017-02-21	34.90	35.55	34.73	35.55	139360
2017-02-22	35.60	35.60	35.15	35.50	107276
2017-02-23	35.60	37.60	35.30	37.60	238154
2017-02-24	36.25	37.60	35.05	37.00	366696
2017-02-27	36.95	37.33	36.70	36.95	232852
2017-02-28	36.90	37.08	36.60	36.75	229013
2017-03-01	36.80	37.35	36.60	37.00	313734
2017-03-02	36.95	37.50	36.37	37.10	174534
2017-03-03	37.15	37.20	36.20	36.50	157580
2017-03-06	36.35	36.45	36.00	36.00	121952
2017-03-07	36.00	36.15	35.65	35.65	146522
2017-03-08	35.65	35.65	34.50	34.55	139223
2017-03-09	34.45	34.86	34.30	34.30	121753
2017-03-10	34.55	34.60	34.15	34.45	161843
2017-03-13	34.30	34.80	34.30	34.55	135342
2017-03-14	34.50	34.55	34.25	34.45	130924
2017-03-15	34.55	35.30	34.55	34.90	441314
2017-03-16	34.95	34.95	34.30	34.45	301475
2017-03-17	34.45	35.05	34.35	34.75	655309
2017-03-20	34.90	35.15	34.60	34.90	166075
2017-03-21	34.90	35.35	34.55	34.90	166251
2017-03-22	35.05	35.20	34.50	34.90	141582
2017-03-23	34.90	35.50	34.60	34.80	164555
2017-03-24	34.80	35.30	34.70	35.05	147886
2017-03-27	35.05	35.20	34.45	34.70	151285
2017-03-28	34.55	34.55	34.05	34.55	287481
2017-03-29	34.55	35.15	34.33	35.00	121975
2017-03-30	35.00	35.15	34.60	35.05	157432
2017-03-31	35.00	35.95	35.00	35.85	290227
2017-04-03	36.00	36.00	34.80	34.95	212518
2017-04-04	35.00	35.60	35.00	35.40	159178
2017-04-05	35.25	36.08	35.20	36.05	222946
2017-04-06	35.95	36.03	35.25	36.00	173717
2017-04-07	36.05	36.35	35.90	35.90	159929
2017-04-10	35.95	36.15	35.75	36.15	107314
2017-04-11	36.10	36.80	35.95	36.60	133695
2017-04-12	36.70	36.85	36.20	36.80	96018
2017-04-13	36.85	36.90	36.35	36.35	113824
2017-04-17	36.60	36.90	36.40	36.85	130354
2017-04-18	36.85	36.95	36.55	36.80	156510
2017-04-19	36.95	36.95	36.60	36.75	152343
2017-04-20	36.75	36.95	36.50	36.90	136192
2017-04-21	36.85	37.60	36.85	37.35	179853
2017-04-24	37.60	37.95	37.40	37.40	193532
2017-04-25	37.45	37.83	37.40	37.65	124523
2017-04-26	37.70	38.65	37.25	38.30	189392
2017-04-27	37.30	39.40	37.15	37.15	226032
2017-04-28	37.00	37.05	35.50	35.70	228975
2017-05-01	35.90	36.00	35.15	35.40	131852
2017-05-02	35.45	35.80	35.35	35.80	242785
2017-05-03	35.75	35.75	34.90	34.97	160388
2017-05-04	34.95	35.00	34.15	34.55	121543
2017-05-05	34.60	35.15	34.60	34.90	159819
2017-05-08	34.90	35.25	34.05	34.20	135472
2017-05-09	34.10	34.15	32.75	33.25	302185
2017-05-10	33.25	34.35	33.25	34.15	146814
2017-05-11	34.05	34.20	33.55	34.15	104667
2017-05-12	34.20	34.35	33.85	34.10	83545
2017-05-15	34.30	34.70	34.20	34.50	146593
2017-05-16	34.65	34.65	34.05	34.35	138398
2017-05-17	33.90	34.10	33.50	33.80	162422
2017-05-18	33.80	34.10	33.30	33.60	161152
2017-05-19	33.70	34.30	33.45	34.20	194093
2017-05-22	34.20	34.45	33.85	33.90	182053
2017-05-23	34.10	34.65	33.93	34.60	179660
2017-05-24	34.65	35.25	34.30	34.30	87841
2017-05-25	34.40	34.95	34.25	34.85	159129
2017-05-26	34.85	34.95	34.40	34.45	70368
2017-05-30	34.40	34.70	34.15	34.40	65682
2017-05-31	34.55	34.85	34.22	34.65	79865
2017-06-01	34.60	35.55	34.50	35.50	121225
2017-06-02	35.70	36.25	35.50	35.75	143737
2017-06-05	35.65	36.05	35.40	35.50	74195
2017-06-06	35.35	35.95	35.15	35.80	130973
2017-06-07	35.80	36.08	35.70	36.00	86257
2017-06-08	36.05	36.38	35.55	36.35	120813
2017-06-09	36.40	37.65	36.05	37.50	175597
2017-06-12	37.45	38.40	36.80	36.95	161810
2017-06-13	37.00	37.55	36.80	37.25	87714
2017-06-14	37.45	37.85	37.35	37.60	96419
2017-06-15	37.35	37.85	37.33	37.35	154684
2017-06-16	37.15	37.70	36.45	37.45	438291
2017-06-19	37.65	37.65	36.95	37.05	108403
2017-06-20	36.95	36.95	36.20	36.25	157434
2017-06-21	36.30	36.45	35.80	35.80	81571
2017-06-22	35.85	36.55	35.65	36.30	122869
2017-06-23	36.35	36.70	36.25	36.45	214429
2017-06-26	36.35	36.40	35.90	36.25	103041
2017-06-27	36.05	36.20	35.35	35.90	172704
2017-06-28	36.15	36.50	35.95	36.05	157126
2017-06-29	35.95	36.40	35.65	36.30	139501
2017-06-30	36.40	37.05	36.40	36.80	275741
2017-07-03	37.05	37.10	36.65	36.85	95544
2017-07-05	36.70	37.00	36.50	36.80	183796
2017-07-06	36.65	36.85	36.40	36.80	204725
2017-07-07	36.90	37.15	36.60	36.90	94944
2017-07-10	36.90	37.00	36.65	36.80	133985
2017-07-11	36.90	37.25	36.60	37.10	163677
2017-07-12	37.35	37.90	37.15	37.70	146487
2017-07-13	37.75	37.75	36.80	37.20	132310
2017-07-14	37.25	37.55	37.00	37.35	134000
2017-07-17	37.20	37.50	37.00	37.25	114158
2017-07-18	37.15	37.70	36.90	37.65	83148
2017-07-19	37.65	38.18	37.60	38.15	83263
2017-07-20	38.25	39.00	38.20	38.80	105176
2017-07-21	39.60	39.65	38.80	39.50	222119
2017-07-24	39.45	39.50	38.10	38.40	129208
2017-07-25	38.45	38.80	38.33	38.45	161240
2017-07-26	38.40	38.75	38.20	38.50	118301
2017-07-27	38.50	39.35	37.45	38.25	188907
2017-07-28	38.20	39.30	38.00	39.15	137230
2017-07-31	39.25	39.25	38.65	38.90	137730
2017-08-01	39.10	39.30	38.75	39.15	102005
2017-08-02	38.95	39.15	38.30	38.12	134083
2017-08-03	38.10	38.70	38.10	38.50	99523
2017-08-04	38.50	39.10	38.50	38.85	118847
2017-08-07	38.90	39.00	38.45	38.50	132430
2017-08-08	38.45	39.05	38.30	38.65	185488
2017-08-09	38.50	38.60	38.25	38.40	160110
2017-08-10	38.25	38.65	38.20	38.25	117043
2017-08-11	38.00	38.45	37.33	37.90	165397
2017-08-14	37.90	38.65	37.89	38.60	92507
2017-08-15	38.50	38.75	38.20	38.35	71015
2017-08-16	38.45	38.51	37.85	37.95	79601
2017-08-17	37.85	38.05	37.05	37.15	120724
2017-08-18	36.85	37.14	36.65	36.80	213260
2017-08-21	36.85	37.05	36.70	36.90	184219
2017-08-22	37.00	37.00	36.40	36.60	215737
2017-08-23	36.50	36.70	36.30	36.60	173625
2017-08-24	36.65	37.10	36.65	37.00	91845
2017-08-25	37.10	37.10	36.55	36.65	109011
2017-08-28	36.75	36.95	36.35	36.70	275327
2017-08-29	36.70	37.20	36.68	37.00	134002
2017-08-30	36.90	37.05	36.59	37.00	100753
2017-08-31	36.95	37.55	36.65	37.45	181520
2017-09-01	37.55	37.75	37.07	37.25	67687
2017-09-05	37.20	37.25	36.75	36.95	145473
2017-09-06	37.00	37.05	36.70	36.85	106364
2017-09-07	36.80	37.40	36.65	37.30	142707
2017-09-08	37.25	37.83	37.05	37.70	154594
2017-09-11	37.80	38.55	37.80	38.40	94734
2017-09-12	38.45	38.45	36.90	37.00	114555
2017-09-13	36.95	37.44	36.80	36.90	82655
2017-09-14	36.95	37.58	36.65	37.55	74271
2017-09-15	37.65	37.95	37.30	37.60	390397
2017-09-18	37.60	38.15	37.50	38.05	115868
2017-09-19	37.95	38.30	37.85	38.20	122536
2017-09-20	38.30	38.55	37.75	38.05	114272
2017-09-21	38.15	38.30	37.70	37.80	96455
2017-09-22	38.00	38.45	37.80	38.05	71519
2017-09-25	37.95	38.70	37.90	38.60	123274
2017-09-26	38.60	38.90	38.35	38.55	87018
2017-09-27	38.50	38.58	37.55	37.85	241573
2017-09-28	37.85	38.30	37.35	38.25	123694
2017-09-29	38.35	38.40	38.00	38.15	188852
2017-10-02	38.25	39.60	38.15	39.60	133688
2017-10-03	39.50	39.85	39.10	39.65	160762
2017-10-04	39.75	40.53	39.60	40.20	109624
2017-10-05	40.30	40.60	39.90	40.55	80926
2017-10-06	40.35	40.65	40.15	40.60	112054
2017-10-09	40.60	41.25	40.60	40.95	1924895
2017-10-10	41.15	41.65	40.78	41.35	179946
2017-10-11	41.35	41.95	41.35	41.75	122342
2017-10-12	41.85	42.40	41.50	41.75	144671
2017-10-13	41.90	42.05	41.25	41.35	130903
2017-10-16	41.60	41.80	41.25	41.75	118094
2017-10-17	41.75	42.45	41.75	42.20	71906
2017-10-18	42.20	42.95	42.10	42.90	82321
2017-10-19	42.85	43.45	42.85	43.35	102918
2017-10-20	43.55	43.75	42.80	43.25	165220
2017-10-23	43.15	43.45	42.85	42.90	74452
2017-10-24	43.00	43.15	41.75	41.80	148553
2017-10-25	41.75	41.75	41.10	41.65	224661
2017-10-26	41.95	42.90	41.32	42.55	194690
2017-10-27	42.80	43.25	42.65	43.05	253711
2017-10-30	43.10	43.25	41.95	42.35	179570
2017-10-31	42.50	42.60	41.80	42.00	279287
2017-11-01	42.20	42.75	42.10	42.45	119689
2017-11-02	42.50	43.65	42.40	43.27	100319
2017-11-03	43.20	43.50	42.95	43.00	90828
2017-11-06	43.00	43.75	42.80	43.55	150741
2017-11-07	43.75	43.75	42.70	43.00	288883
2017-11-08	42.85	43.45	42.30	43.45	115679
2017-11-09	43.15	43.70	42.69	42.90	82369
2017-11-10	42.90	43.10	42.70	42.90	92135
2017-11-13	42.95	43.30	42.63	43.00	225111
2017-11-14	43.00	43.43	43.00	43.40	223760
2017-11-15	43.35	44.30	43.35	43.40	248919
2017-11-16	43.40	44.15	43.10	43.95	131457
2017-11-17	43.60	44.20	43.45	44.10	348011
2017-11-20	44.40	44.40	43.35	44.05	234752
2017-11-21	44.30	44.95	44.10	44.75	195741
2017-11-22	44.75	44.75	44.20	44.45	121602
2017-11-24	44.50	44.70	43.90	44.00	64685
2017-11-27	44.00	44.48	44.00	44.00	143043
2017-11-28	44.20	44.60	44.05	44.60	145211
2017-11-29	44.60	45.65	44.40	45.35	173430
2017-11-30	45.55	46.15	45.48	45.60	170554
2017-12-01	45.75	45.75	44.13	45.00	243844
2017-12-04	45.40	45.40	44.55	44.90	141805
2017-12-05	44.80	44.80	43.50	43.65	127888
2017-12-06	43.65	44.15	43.65	43.80	95721
2017-12-07	43.70	44.15	43.35	43.80	236840
2017-12-08	44.00	44.00	43.50	43.75	95983
2017-12-11	43.70	43.80	43.05	43.30	154753
2017-12-12	43.25	43.40	42.50	42.50	239506
2017-12-13	42.50	43.20	42.50	42.80	179087
2017-12-14	42.65	43.05	42.20	42.35	180518
2017-12-15	42.40	44.10	42.40	43.70	878846
2017-12-18	43.95	44.25	43.15	43.85	298199
2017-12-19	43.65	43.80	42.50	42.60	124894
2017-12-20	42.75	43.50	42.70	43.20	108207
2017-12-21	43.20	43.88	43.05	43.65	132639
2017-12-22	43.85	43.90	43.40	43.85	115605
2017-12-26	43.85	44.45	43.85	44.30	158047
2017-12-27	44.50	45.35	44.38	44.80	171830
2017-12-28	44.90	45.43	44.35	45.30	242251
2017-12-29	45.50	45.75	45.25	45.35	189036
2018-01-02	45.70	45.85	44.45	44.70	346577
2018-01-03	44.50	44.85	43.70	44.25	204169
2018-01-04	43.90	44.70	43.75	43.85	152728
2018-01-05	43.85	44.15	43.00	43.50	196532
2018-01-08	43.45	44.20	43.35	44.15	226437
2018-01-09	44.15	44.20	43.60	43.65	150636
2018-01-10	43.50	43.60	42.55	42.60	225857
2018-01-11	42.55	43.40	42.50	43.10	197551
2018-01-12	43.20	43.30	42.55	42.85	235971
2018-01-16	43.15	44.15	43.00	43.35	281587
2018-01-17	42.95	43.60	42.50	43.25	393585
2018-01-18	43.15	43.30	42.50	42.75	258702
2018-01-19	42.70	43.80	42.70	43.80	256401
2018-01-22	43.95	44.05	43.55	43.90	278832
2018-01-23	43.90	45.15	43.90	44.70	325605
2018-01-24	44.90	45.75	44.45	45.10	445428
2018-01-25	45.40	45.75	42.50	43.35	625230
2018-01-26	43.30	43.40	41.45	41.70	382626
2018-01-29	41.60	41.90	41.20	41.45	299198
2018-01-30	41.25	41.75	40.95	41.05	337272
2018-01-31	41.30	41.30	40.50	40.70	3893230
2018-02-01	40.85	42.25	40.83	41.45	470324
2018-02-02	41.05	41.90	41.05	41.55	256112
2018-02-05	41.45	41.80	40.10	40.15	262852
2018-02-06	39.55	40.03	38.40	39.75	428691
2018-02-07	39.70	40.28	38.80	38.95	481377
2018-02-08	38.95	39.25	37.20	37.06	492991
2018-02-09	37.25	38.35	36.70	37.85	624529
2018-02-12	37.90	38.45	37.35	38.20	348224
2018-02-13	38.10	38.25	37.70	38.10	252211
2018-02-14	37.80	38.45	37.45	38.15	287413
2018-02-15	38.30	38.90	37.91	38.80	210766
2018-02-16	38.80	39.90	38.68	39.50	434032
2018-02-20	39.40	39.55	38.70	39.05	304776
2018-02-21	39.10	39.80	38.65	38.90	262925
2018-02-22	39.05	39.68	38.95	39.20	132134
2018-02-23	39.45	40.15	39.45	40.15	108016
2018-02-26	40.15	40.50	40.00	40.45	105990
2018-02-27	40.45	40.65	39.05	39.10	292664
2018-02-28	39.20	39.30	37.90	37.95	266859
2018-03-01	38.40	38.85	37.65	37.95	231363
2018-03-02	38.05	38.13	36.10	36.40	328017
2018-03-05	36.15	36.95	35.73	36.70	1115735
2018-03-06	36.95	37.25	35.25	35.40	708429
2018-03-07	35.35	37.40	35.35	37.30	373247
2018-03-08	37.10	37.20	36.35	37.00	291736
2018-03-09	37.30	38.15	36.90	37.75	427740
2018-03-12	37.80	38.85	37.65	38.50	281417
2018-03-13	38.60	38.90	37.45	37.60	242593
2018-03-14	37.80	38.10	36.80	37.10	725162
2018-03-15	37.20	37.55	36.45	37.10	609966
2018-03-16	37.20	38.00	36.45	37.40	1646093
2018-03-19	37.40	38.05	37.05	37.60	432613
2018-03-20	37.65	38.65	37.65	38.50	580831
2018-03-21	38.50	38.60	37.90	38.10	213547
2018-03-22	38.05	38.35	37.65	37.70	604486
2018-03-23	37.40	37.85	35.90	35.95	443614
2018-03-26	36.55	36.98	36.00	36.90	321780
2018-03-27	37.10	37.50	36.45	36.80	304985
2018-03-28	36.90	37.21	36.65	36.90	273548
2018-03-29	37.00	37.75	37.00	37.25	277614
2018-04-02	37.25	37.38	35.60	35.65	298423
2018-04-03	36.10	36.70	35.85	36.50	311221
2018-04-04	36.05	36.95	35.95	36.75	169562
2018-04-05	36.85	37.60	36.36	37.50	189408
2018-04-06	37.35	37.65	36.70	37.00	240560
2018-04-09	37.10	37.30	36.75	36.85	219104
2018-04-10	37.10	37.45	36.89	37.20	175029
2018-04-11	37.00	37.75	36.65	37.55	195706
2018-04-12	37.65	37.65	36.80	37.10	191015
2018-04-13	37.15	37.75	37.15	37.65	215190
2018-04-16	37.85	38.45	37.68	38.35	327217
2018-04-17	38.50	39.45	38.25	39.25	196449
2018-04-18	39.20	39.60	39.15	39.30	589291
2018-04-19	39.15	39.55	38.85	39.45	236177
2018-04-20	39.20	39.55	39.05	39.55	183188
2018-04-23	39.45	40.20	39.35	39.95	328159
2018-04-24	40.10	40.30	39.55	39.85	257050
2018-04-25	39.80	40.10	39.10	39.25	261213
2018-04-26	39.05	39.90	37.70	39.80	804430
2018-04-27	39.65	40.00	38.33	38.60	345954
2018-04-30	38.65	39.25	38.35	38.75	2412927
2018-05-01	38.65	39.70	38.65	39.65	383457
2018-05-02	39.40	40.00	38.80	39.90	629107
2018-05-03	39.70	40.30	38.95	39.81	364240
2018-05-04	39.70	40.25	39.40	40.05	287561
2018-05-07	40.10	40.30	39.60	39.75	189513
2018-05-08	39.60	39.60	38.75	39.15	221831
2018-05-09	39.20	39.45	38.85	39.15	267048
2018-05-10	39.25	39.85	39.10	39.75	192094
2018-05-11	39.70	39.95	39.50	39.65	179367
2018-05-14	39.65	39.70	38.80	38.90	165653
2018-05-15	38.75	38.80	38.30	38.50	164669
2018-05-16	38.55	38.84	38.15	38.55	233731
2018-05-17	38.55	38.65	38.25	38.45	143841
2018-05-18	38.55	39.10	38.55	38.90	446152
2018-05-21	39.10	39.65	39.00	39.55	224318
2018-05-22	39.60	39.76	39.30	39.35	137637
2018-05-23	39.35	39.95	39.25	39.90	158175
2018-05-24	39.95	40.70	39.80	40.55	333748
2018-05-25	40.55	40.80	39.80	40.75	145562
2018-05-29	40.50	41.55	40.50	41.25	366812
2018-05-30	41.50	41.65	41.20	41.30	257642
2018-05-31	41.20	41.28	40.20	40.25	193708
2018-06-01	40.55	40.55	39.90	40.00	216102
2018-06-04	40.20	40.45	39.53	39.90	329340
2018-06-05	39.75	39.85	39.45	39.55	163471
2018-06-06	39.55	39.65	38.60	38.90	175456
2018-06-07	39.00	39.25	38.70	39.10	147611
2018-06-08	39.15	39.55	38.80	39.05	181807
2018-06-11	39.00	39.20	38.45	38.75	153637
2018-06-12	38.80	39.30	38.80	39.10	159986
2018-06-13	39.05	39.25	38.60	38.75	147918
2018-06-14	38.80	39.30	38.65	39.25	150033
2018-06-15	39.25	39.60	39.00	39.55	301017
2018-06-18	39.55	39.80	39.25	39.70	164910
2018-06-19	39.50	40.00	39.50	39.85	180336
2018-06-20	39.90	40.17	39.70	40.00	169721
2018-06-21	40.05	40.05	39.60	39.90	137418
2018-06-22	40.05	40.25	39.68	40.00	747359
2018-06-25	40.00	40.15	39.70	39.90	240949
2018-06-26	39.85	40.35	39.55	40.00	168866
2018-06-27	39.90	39.90	39.25	39.30	198682
2018-06-28	39.30	39.75	38.95	39.15	163160
2018-06-29	39.15	39.35	38.75	38.95	166762
2018-07-02	38.85	39.95	38.85	39.90	192176
2018-07-03	39.95	40.60	39.75	40.45	120952
2018-07-05	40.50	41.45	40.30	41.40	239950
2018-07-06	41.50	42.25	41.25	42.05	138680
2018-07-09	42.15	42.25	40.80	40.90	204741
2018-07-10	40.80	41.20	40.65	41.10	209886
2018-07-11	41.10	41.50	40.90	40.95	131903
2018-07-12	41.05	41.05	40.41	40.75	126789
2018-07-13	40.71	41.15	40.65	40.95	99567
2018-07-16	41.00	41.10	40.55	41.00	136154
2018-07-17	40.95	41.45	40.65	40.70	100062
2018-07-18	40.60	40.85	40.30	40.70	96640
2018-07-19	40.50	41.40	40.50	41.15	121230
2018-07-20	41.20	41.25	40.63	40.65	96675
2018-07-23	40.55	41.40	40.45	41.15	176078
2018-07-24	41.00	41.35	40.65	41.20	177122
2018-07-25	41.10	41.45	40.68	41.00	230595
2018-07-26	40.60	42.25	40.50	41.95	271027
2018-07-27	41.85	42.15	40.95	41.10	246484
2018-07-30	41.00	41.15	40.33	40.50	231744
2018-07-31	40.65	41.60	40.45	41.10	1235166
2018-08-01	40.90	40.90	39.85	40.20	297808
2018-08-02	40.00	41.08	40.00	40.71	151695
2018-08-03	40.80	41.00	39.90	39.95	172936
2018-08-06	40.15	40.60	40.15	40.50	146542
2018-08-07	40.55	40.55	39.95	40.15	248217
2018-08-08	40.05	40.75	39.90	40.60	188403
2018-08-09	40.60	40.85	40.45	40.70	116656
2018-08-10	40.60	40.95	40.45	40.50	106031
2018-08-13	40.40	40.40	39.85	40.05	147268
2018-08-14	40.20	40.70	40.05	40.70	120305
2018-08-15	40.65	40.78	40.25	40.35	133436
2018-08-16	40.35	40.75	40.10	40.65	101051
2018-08-17	40.55	41.20	40.20	41.05	436401
2018-08-20	41.25	41.48	41.05	41.45	183295
2018-08-21	41.40	41.80	41.35	41.45	198942
2018-08-22	41.35	41.65	40.90	41.10	156971
2018-08-23	41.00	41.25	40.85	40.95	153073
2018-08-24	41.00	41.30	40.85	41.10	178217
2018-08-27	41.25	41.40	40.65	40.85	151315
2018-08-28	40.75	41.00	40.15	40.25	128488
2018-08-29	40.40	40.75	40.25	40.65	152536
2018-08-30	40.60	41.10	40.55	40.90	100481
2018-08-31	40.95	41.20	40.70	41.15	152136
2018-09-04	41.00	41.35	40.75	41.15	154141
2018-09-05	41.10	41.85	41.10	41.70	208243
2018-09-06	41.75	42.20	41.50	42.00	153571
2018-09-07	41.75	42.00	41.50	41.75	145794
2018-09-10	41.85	42.10	41.50	41.65	124387
2018-09-11	41.50	41.70	41.25	41.50	156247
2018-09-12	41.50	41.65	41.25	41.25	117781
2018-09-13	41.30	42.00	41.20	42.00	114112
2018-09-14	41.85	42.70	41.75	42.50	160205
2018-09-17	42.10	42.15	41.05	41.40	220908
2018-09-18	41.50	41.55	41.10	41.25	168953
2018-09-19	41.30	41.30	40.25	40.80	355362
2018-09-20	40.85	41.35	40.60	41.00	203215
2018-09-21	41.00	41.60	41.00	41.45	779045
2018-09-24	41.45	41.80	40.95	41.75	207719
2018-09-25	41.75	41.75	41.45	41.65	135505
2018-09-26	41.85	41.95	41.40	41.50	183262
2018-09-27	41.75	42.30	41.45	41.55	153466
2018-09-28	41.60	42.95	41.60	42.90	212193
2018-10-01	42.88	42.88	41.88	42.09	164538
2018-10-02	42.04	42.40	41.56	41.93	132685
2018-10-03	41.92	42.45	41.86	42.39	127366
2018-10-04	42.23	42.32	41.64	41.81	192382
2018-10-05	41.72	42.20	41.72	42.03	180944
2018-10-08	42.07	42.54	41.94	42.33	122341
2018-10-09	42.36	42.91	42.27	42.59	199103
2018-10-10	42.47	43.30	42.39	42.51	284628
2018-10-11	42.25	42.46	40.96	40.97	274015
2018-10-12	41.23	41.41	40.21	40.48	157103
2018-10-15	40.48	40.74	40.10	40.47	148669
2018-10-16	40.66	41.97	40.38	41.89	135971
2018-10-17	41.84	41.95	41.46	41.72	154294
2018-10-18	41.66	42.14	41.52	41.97	164165
2018-10-19	41.86	42.65	41.86	42.31	199347
2018-10-22	42.29	42.72	42.15	42.58	141889
2018-10-23	42.50	42.50	41.67	41.90	252473
2018-10-24	41.94	42.33	41.66	41.67	167837
2018-10-25	41.66	42.47	41.24	42.08	293773
2018-10-26	42.01	42.22	41.00	41.74	314747
2018-10-29	41.96	42.87	41.88	42.25	193891
2018-10-30	42.26	43.16	42.03	43.11	215933
2018-10-31	43.30	43.55	41.65	42.00	1309552
2018-11-01	41.85	42.62	41.61	41.89	224542
2018-11-02	41.96	42.13	41.32	42.05	329047
2018-11-05	42.13	42.91	42.13	42.72	207331
2018-11-06	42.62	43.91	42.62	43.89	189268
2018-11-07	44.16	44.97	44.16	44.70	215855
2018-11-08	44.68	44.68	43.56	44.04	126824
2018-11-09	43.90	44.25	43.75	44.21	148979
2018-11-12	44.00	44.49	43.91	43.97	154167
2018-11-13	44.12	44.38	43.66	43.87	130615
2018-11-14	43.85	44.29	43.40	43.44	114728
2018-11-15	43.27	44.49	42.91	44.47	183574
2018-11-16	44.44	45.45	44.37	45.39	324567
2018-11-19	45.48	45.80	45.04	45.38	138616
2018-11-20	45.30	45.89	45.30	45.39	141435
2018-11-21	45.46	45.68	45.11	45.20	95906
2018-11-23	45.18	45.93	44.87	45.60	110961
2018-11-26	45.83	46.47	45.50	46.33	115989
2018-11-27	46.20	46.48	46.11	46.30	148229
2018-11-28	46.36	46.79	46.03	46.58	177014
2018-11-29	46.52	46.65	45.63	45.73	160171
2018-11-30	45.70	46.08	45.37	45.72	341489
2018-12-03	45.86	45.86	44.85	45.38	352719
2018-12-04	45.23	45.60	43.38	43.61	356253
2018-12-06	43.90	45.33	43.89	45.29	343533
2018-12-07	45.29	45.93	45.25	45.91	288100
2018-12-10	45.94	47.31	45.28	46.64	319237
2018-12-11	46.88	47.44	46.44	47.33	174950
2018-12-12	47.68	48.31	47.39	47.80	182096
2018-12-13	47.87	48.94	47.73	48.55	266830
2018-12-14	48.38	49.07	48.38	48.77	375712
2018-12-17	48.70	48.87	46.82	47.32	440923
2018-12-18	47.62	47.81	46.97	47.19	207023
2018-12-19	47.20	47.74	46.55	47.01	238126
2018-12-20	46.92	47.98	46.51	47.56	273383
2018-12-21	47.61	48.66	46.72	46.86	716456
2018-12-24	46.77	46.77	44.52	44.53	114100
2018-12-26	44.72	46.08	44.45	46.03	214189
2018-12-27	45.66	46.82	45.28	46.78	195252
2018-12-28	46.79	47.70	46.75	47.16	199657
2018-12-31	47.31	47.77	46.68	47.66	191080
2019-01-02	47.34	47.34	45.78	46.32	240083
2019-01-03	46.19	46.51	45.77	46.09	181642
2019-01-04	46.10	46.99	45.65	45.86	226082
2019-01-07	45.55	45.76	44.60	44.86	268288
2019-01-08	44.95	46.06	44.92	45.99	216811
2019-01-09	46.02	46.25	45.42	45.94	183448
2019-01-10	45.77	46.23	45.65	45.97	189494
2019-01-11	45.87	46.07	45.50	45.88	133454
2019-01-14	45.67	45.92	45.06	45.17	130474
2019-01-15	45.17	46.01	45.17	45.60	149167
2019-01-16	45.51	46.08	45.25	46.03	142811
2019-01-17	45.86	46.90	45.86	46.78	199695
2019-01-18	46.82	47.27	46.82	47.24	193756
2019-01-22	47.17	47.49	46.16	46.72	166692
2019-01-23	46.72	47.34	46.60	47.33	155977
2019-01-24	47.26	48.09	46.73	48.09	155384
2019-01-25	48.17	48.17	46.74	46.86	121350
2019-01-28	46.73	47.06	46.24	46.42	190298
2019-01-29	46.72	47.04	46.29	46.31	95488
2019-01-30	46.35	46.91	46.33	46.81	149783
2019-01-31	47.84	49.75	47.09	49.52	990785
2019-02-01	49.43	49.58	48.19	48.69	228492
2019-02-04	48.84	49.19	48.32	49.19	225915
2019-02-05	49.55	49.67	48.88	49.47	154300
2019-02-06	49.55	49.71	49.09	49.32	121358
2019-02-07	49.30	50.67	49.22	50.28	179281
2019-02-08	50.15	51.52	50.08	51.10	214107
2019-02-11	51.11	51.70	51.07	51.54	237402
2019-02-12	51.60	52.22	51.60	51.82	158023
2019-02-13	51.82	51.97	50.78	50.83	212096
2019-02-14	50.92	51.48	50.55	50.85	282326
2019-02-15	51.11	51.27	50.70	50.93	190521
2019-02-19	50.75	51.37	50.75	51.17	199105
2019-02-20	51.02	51.62	50.78	51.60	171277
2019-02-21	51.50	52.15	51.17	51.99	106373
2019-02-22	51.95	52.94	51.90	52.90	190527
2019-02-25	52.98	52.98	52.11	52.18	146759
2019-02-26	52.50	52.50	51.42	51.61	115150
2019-02-27	51.44	52.16	51.33	51.76	103180
2019-02-28	51.76	52.66	51.15	52.02	190250
2019-03-01	52.58	52.66	51.68	52.53	211066
2019-03-04	52.46	52.91	52.20	52.80	227347
2019-03-05	52.95	53.40	52.62	52.83	145868
2019-03-06	52.96	52.99	51.94	52.05	122861
2019-03-07	52.11	53.09	52.02	52.40	161281
2019-03-08	52.51	52.92	52.13	52.56	125256
2019-03-11	53.27	53.88	52.70	53.80	154333
2019-03-12	53.84	54.12	53.59	53.92	149666
2019-03-13	53.93	54.25	53.84	54.13	171145
2019-03-14	54.07	54.53	53.66	53.69	110111
2019-03-15	53.86	54.35	53.73	53.89	427975
2019-03-18	53.99	54.35	53.57	54.01	209404
2019-03-19	54.00	54.01	52.94	53.01	209172
2019-03-20	53.03	54.24	52.84	53.76	202156
2019-03-21	53.73	54.95	53.73	54.58	207869
2019-03-22	54.55	55.05	53.72	53.73	148922
2019-03-25	53.66	54.44	53.49	53.97	239670
2019-03-26	54.09	54.87	54.01	54.67	146803
2019-03-27	53.90	54.45	53.83	54.11	207016
2019-03-28	54.12	54.25	53.56	54.13	150485
2019-03-29	54.29	54.46	53.88	54.28	307798
2019-04-01	54.56	54.56	52.42	52.87	251057
2019-04-02	52.88	52.96	52.13	52.41	174320
2019-04-03	52.57	52.70	51.95	52.10	127353
2019-04-04	52.15	52.15	51.29	51.57	237337
2019-04-05	51.53	51.87	51.17	51.72	253250
2019-04-08	51.42	51.42	50.39	50.93	274027
2019-04-09	50.86	51.01	50.62	50.80	213552
2019-04-10	51.05	51.55	50.70	51.13	233591
2019-04-11	51.21	51.21	50.15	50.56	249437
2019-04-12	50.46	50.75	49.81	50.62	198307
2019-04-15	50.58	50.60	50.05	50.25	162612
2019-04-16	50.33	50.37	49.35	49.52	196173
2019-04-17	49.72	49.79	49.06	49.43	254787
2019-04-18	49.41	50.34	49.22	50.15	204961
2019-04-22	49.85	50.13	49.29	49.48	234006
2019-04-23	49.48	49.82	49.16	49.52	249306
2019-04-24	49.42	50.29	49.34	49.95	256842
2019-04-25	48.51	50.40	48.00	49.89	627073
2019-04-26	50.10	50.63	49.63	49.79	359024
2019-04-29	49.75	50.65	49.55	49.80	438532
2019-04-30	49.75	50.63	49.36	50.39	402303
2019-05-01	50.39	50.81	49.71	49.81	558656
2019-05-02	49.80	50.16	49.54	49.52	163378
2019-05-03	49.72	50.56	49.54	50.36	243149
2019-05-06	50.15	50.53	50.02	50.30	177246
2019-05-07	50.03	50.46	49.76	50.10	289932
2019-05-08	50.03	50.39	49.26	49.27	194181
2019-05-09	49.19	49.51	48.81	49.05	158923
2019-05-10	49.05	50.02	48.93	49.99	259142
2019-05-13	49.67	50.59	49.67	50.40	252925
2019-05-14	50.52	50.73	50.13	50.18	300542
2019-05-15	50.08	50.66	50.08	50.24	104439
2019-05-16	50.17	50.96	50.17	50.40	264238
2019-05-17	50.23	50.59	50.12	50.41	205002
2019-05-20	50.43	50.52	50.07	50.43	285863
2019-05-21	50.69	51.21	50.60	50.67	234918
2019-05-22	50.76	51.12	50.59	51.06	181774
2019-05-23	50.97	51.24	50.48	50.75	164540
2019-05-24	50.83	51.11	50.62	50.69	172007
2019-05-28	50.66	51.03	50.19	50.22	152192
2019-05-29	50.17	50.36	49.08	49.19	274625
2019-05-30	49.26	49.64	48.79	49.05	148872
2019-05-31	49.04	49.40	48.77	49.22	334409
2019-06-03	49.22	49.82	49.17	49.79	249162
2019-06-04	49.97	50.18	48.89	49.66	149463
2019-06-05	49.58	50.51	49.49	50.33	200287
2019-06-06	50.47	50.87	50.30	50.54	127245
2019-06-07	50.93	51.33	50.20	50.20	168784
2019-06-10	49.93	50.47	49.22	49.74	198164
2019-06-11	49.80	49.97	49.23	49.77	246911
2019-06-12	49.84	50.89	49.60	50.78	158431
2019-06-13	50.93	51.29	50.07	50.28	183259
2019-06-14	50.15	51.22	50.15	50.97	168886
2019-06-17	51.03	51.26	49.83	50.07	147912
2019-06-18	50.39	50.53	49.38	49.80	330133
2019-06-19	49.72	50.34	49.47	50.23	244019
2019-06-20	50.30	50.58	49.72	50.32	136040
2019-06-21	50.09	50.83	49.99	50.33	340149
2019-06-24	50.40	50.60	49.94	50.08	222891
2019-06-25	50.10	50.38	49.95	50.19	226277
2019-06-26	50.21	50.55	49.32	49.48	206447
2019-06-27	49.49	49.74	49.22	49.59	197271
2019-06-28	49.56	50.76	49.56	50.63	1728563
2019-07-01	50.61	50.76	49.52	49.99	441037
2019-07-02	50.00	51.24	50.00	51.05	160696
2019-07-03	51.14	51.86	51.03	51.37	104786
2019-07-05	51.08	51.39	50.16	51.37	120857
2019-07-08	51.00	51.49	50.95	51.47	173530
2019-07-09	51.37	51.40	50.94	51.38	180087
2019-07-10	51.69	51.73	51.21	51.59	134414
2019-07-11	51.64	51.88	50.76	50.94	223571
2019-07-12	51.10	51.43	50.57	50.94	177508
2019-07-15	51.01	51.09	50.50	50.75	185605
2019-07-16	50.91	51.43	50.80	51.43	165203
2019-07-17	51.97	52.46	51.58	52.16	313597
2019-07-18	52.15	53.51	51.76	53.51	314761
2019-07-19	53.32	53.75	52.50	52.60	350770
2019-07-22	52.75	52.83	52.25	52.80	283936
2019-07-23	52.80	53.12	52.34	53.03	250762
2019-07-24	53.10	53.43	52.57	53.37	226282
2019-07-25	53.22	53.58	52.53	52.66	243064
2019-07-26	52.68	53.38	52.55	53.02	223186
2019-07-29	53.06	53.16	52.73	53.03	244979
2019-07-30	52.88	53.61	52.88	53.18	269082
2019-07-31	53.14	54.23	53.14	53.39	621278
2019-08-01	52.86	53.78	52.54	53.32	404472
2019-08-02	53.13	54.06	53.04	53.58	271390
2019-08-05	53.43	53.53	51.41	51.78	317032
2019-08-06	51.92	52.39	51.28	52.27	221989
2019-08-07	52.13	52.83	51.85	52.40	409337
2019-08-08	52.38	54.11	52.19	53.61	298652
2019-08-09	53.56	54.54	53.48	54.19	181268
2019-08-12	53.97	54.51	53.97	54.07	92646
2019-08-13	53.88	54.58	53.61	53.83	221531
2019-08-14	53.77	54.42	53.39	53.65	203457
2019-08-15	53.70	55.24	53.70	55.08	195922
2019-08-16	55.15	55.97	55.04	55.84	274442
2019-08-19	56.18	56.50	55.60	55.63	215641
2019-08-20	55.64	55.92	55.28	55.55	167657
2019-08-21	55.68	55.92	55.27	55.70	177632
2019-08-22	55.75	55.97	55.33	55.69	125696
2019-08-23	55.73	56.29	54.60	54.73	286035
2019-08-26	54.99	55.41	54.51	55.34	308894
2019-08-27	55.61	56.11	55.41	55.45	177294
2019-08-28	55.43	55.90	55.43	55.80	131135
2019-08-29	56.08	56.47	55.99	56.25	117321
2019-08-30	56.36	56.72	55.93	56.44	402042
2019-09-03	56.49	57.43	56.44	56.92	289972
2019-09-04	57.28	57.48	56.64	57.02	157532
2019-09-05	56.99	57.21	56.03	56.18	273608
2019-09-06	56.20	56.35	54.38	54.69	264764
2019-09-09	54.30	54.32	52.63	53.60	227514
2019-09-10	53.64	53.64	52.58	53.01	242889
2019-09-11	53.20	54.68	53.20	54.39	217270
2019-09-12	54.74	55.10	54.02	54.31	213093
2019-09-13	54.35	54.62	53.65	54.10	209179
2019-09-16	54.44	54.55	53.52	53.65	212133
2019-09-17	53.67	54.70	53.50	54.37	186120
2019-09-18	54.75	54.79	53.86	54.14	172637
2019-09-19	54.54	54.96	54.20	54.55	261852
2019-09-20	54.43	54.50	52.80	53.08	579314
2019-09-23	53.15	53.74	52.79	52.82	248587
2019-09-24	53.05	53.86	52.95	53.34	307703
2019-09-25	53.30	54.01	53.20	53.71	223227
2019-09-26	54.03	54.26	53.28	53.53	188400
2019-09-27	53.76	53.86	52.90	53.19	134075
2019-09-30	53.33	53.49	52.76	52.93	242492
2019-10-01	52.92	53.39	52.54	52.74	188917
2019-10-02	52.71	53.24	51.63	51.71	216096
2019-10-03	51.82	52.37	51.40	52.20	175172
2019-10-04	52.33	52.72	51.79	52.63	159651
2019-10-07	52.61	52.99	52.39	52.72	222850
2019-10-08	52.53	52.63	51.99	52.14	202867
2019-10-09	52.41	52.80	52.07	52.56	202291
2019-10-10	52.51	53.27	52.16	53.04	253913
2019-10-11	53.30	55.03	53.04	54.53	256530
2019-10-14	54.69	54.85	54.08	54.51	195486
2019-10-15	54.65	54.73	53.81	53.91	162397
2019-10-16	53.94	54.68	53.51	54.64	181130
2019-10-17	54.64	55.56	54.64	55.51	231797
2019-10-18	55.40	55.43	54.23	54.94	299460
2019-10-21	55.14	55.42	54.14	54.87	209160
2019-10-22	54.89	55.24	54.33	55.07	191481
2019-10-23	55.18	55.87	54.80	55.06	185023
2019-10-24	55.16	55.96	54.47	54.68	183711
2019-10-25	54.62	54.78	54.04	54.35	212774
2019-10-28	54.23	54.49	53.80	53.90	126977
2019-10-29	53.72	54.35	53.61	54.20	180577
2019-10-30	54.15	54.91	54.15	54.72	338699
2019-10-31	54.72	56.44	54.04	55.97	561200
2019-11-01	56.08	56.49	55.06	56.10	315771
2019-11-04	55.99	56.08	54.09	54.56	283979
2019-11-05	54.47	54.71	53.36	53.56	214542
2019-11-06	53.82	54.26	53.24	53.14	320990
2019-11-07	52.97	53.10	50.76	51.46	265054
2019-11-08	51.62	51.65	50.31	50.55	407157
2019-11-11	50.61	50.93	50.22	50.49	195750
2019-11-12	50.31	50.92	50.15	50.39	277657
2019-11-13	50.50	50.71	50.15	50.46	190184
2019-11-14	50.56	50.62	49.77	49.92	440300
2019-11-15	50.00	50.26	48.78	50.25	323358
2019-11-18	50.17	50.78	50.17	50.42	297516
2019-11-19	50.60	51.01	50.39	50.88	243484
2019-11-20	50.75	51.73	50.75	51.18	239373
2019-11-21	51.17	51.17	50.09	50.19	131580
2019-11-22	50.29	50.29	49.37	49.85	182485
2019-11-25	50.07	50.36	49.62	50.26	218297
2019-11-26	50.27	51.37	50.21	51.09	229734
2019-11-27	51.15	51.41	51.00	51.16	111349
2019-11-29	51.26	51.51	51.18	51.40	102341
2019-12-02	51.27	51.27	50.51	50.72	184245
2019-12-03	50.88	51.38	50.67	51.01	185373
2019-12-04	50.91	51.88	50.91	51.65	177579
2019-12-05	51.45	52.13	51.44	52.05	191536
2019-12-06	51.99	52.58	51.72	51.89	239348
2019-12-09	52.00	52.00	51.47	51.47	179819
2019-12-10	51.44	51.66	51.03	51.19	166461
2019-12-11	51.44	51.53	51.10	51.35	178317
2019-12-12	51.23	51.59	50.26	50.32	279060
2019-12-13	50.39	50.47	49.11	49.33	429692
2019-12-16	49.48	51.07	49.45	51.03	512821
2019-12-17	51.13	51.68	50.98	51.16	426271
2019-12-18	51.30	51.49	50.79	51.27	332534
2019-12-19	51.37	51.67	50.74	50.80	219689
2019-12-20	50.90	51.05	50.36	50.91	545846
2019-12-23	51.01	51.13	49.84	50.39	156338
2019-12-24	50.57	50.82	50.21	50.69	72347
2019-12-26	50.68	51.20	50.50	50.86	121106
2019-12-27	50.89	51.61	50.81	51.52	192123
2019-12-30	51.51	52.13	51.31	51.52	353333
2019-12-31	51.53	51.90	51.42	51.56	268593
2020-01-02	51.72	51.72	50.15	50.63	208555
2020-01-03	50.44	51.64	50.44	51.00	305521
2020-01-06	51.03	51.32	50.41	50.48	288364
2020-01-07	50.50	50.60	49.77	49.93	248617
2020-01-08	49.78	50.10	49.30	49.42	375835
2020-01-09	49.44	50.00	49.39	49.73	247064
2020-01-10	49.80	50.01	49.59	49.74	176103
2020-01-13	49.72	50.63	49.72	50.22	254055
2020-01-14	50.22	50.32	49.30	49.50	277646
2020-01-15	49.61	50.55	49.61	50.31	378874
2020-01-16	50.47	51.22	50.47	51.01	281322
2020-01-17	51.12	51.98	51.12	51.72	292390
2020-01-21	51.82	52.42	51.69	52.33	219915
2020-01-22	52.54	53.40	52.54	53.03	307417
2020-01-23	53.08	53.63	52.88	53.54	290079
2020-01-24	53.60	53.99	53.29	53.55	171330
2020-01-27	53.50	53.82	52.75	52.86	237073
2020-01-28	52.93	53.32	52.73	53.19	159738
2020-01-29	53.12	53.59	52.86	53.46	131753
2020-01-30	53.60	53.99	53.25	53.89	202495
2020-01-31	53.74	54.24	52.26	52.56	592224
2020-02-03	52.61	53.55	52.61	53.49	259350
2020-02-04	53.63	54.17	53.48	53.50	293920
2020-02-05	53.39	54.21	53.39	53.86	262690
2020-02-06	54.18	54.29	53.82	53.81	158304
2020-02-07	54.01	54.67	53.70	54.29	154356
2020-02-10	54.49	55.05	54.35	54.97	148574
2020-02-11	55.20	55.69	55.05	55.05	138920
2020-02-12	55.00	55.21	54.43	55.07	257761
2020-02-13	54.89	56.00	54.80	55.91	141609
2020-02-14	55.98	56.87	55.77	56.77	330543
2020-02-18	56.96	57.36	56.48	56.80	335941
2020-02-19	56.66	56.78	55.37	55.52	268515
2020-02-20	55.29	55.36	54.01	54.48	204711
2020-02-21	54.61	54.84	54.29	54.50	209726
2020-02-24	53.91	54.49	53.65	54.27	150840
2020-02-25	54.44	54.44	52.81	52.89	201543
2020-02-26	53.03	53.72	52.67	52.67	253453
2020-02-27	52.38	52.49	49.92	49.92	338197
2020-02-28	48.29	48.51	45.24	47.96	792669
2020-03-02	47.96	50.51	47.73	50.34	520864
2020-03-03	50.53	52.71	49.95	51.41	436914
2020-03-04	52.17	54.59	52.17	54.55	261687
2020-03-05	53.67	54.16	53.06	53.99	229867
2020-03-06	52.23	54.45	52.04	54.37	291341
2020-03-09	51.95	53.04	50.28	52.15	321165
2020-03-10	52.85	53.77	50.13	52.38	645216
2020-03-11	51.38	51.38	47.22	48.41	351645
2020-03-12	44.06	47.34	43.56	44.62	477039
2020-03-13	46.53	46.53	42.91	45.79	409690
2020-03-16	41.51	44.10	39.74	42.85	531408
2020-03-17	43.71	56.64	43.51	55.43	649833
2020-03-18	52.55	56.31	50.29	54.12	735159
2020-03-19	54.18	56.68	50.61	55.45	649407
2020-03-20	56.17	57.30	50.06	53.00	1158073
2020-03-23	51.75	52.74	43.14	47.33	848655
2020-03-24	49.28	49.28	44.33	48.03	459554
2020-03-25	47.67	48.33	45.02	45.66	550770
2020-03-26	45.28	49.41	43.45	48.74	532673
2020-03-27	47.44	50.26	45.45	47.96	303910
2020-03-30	48.80	52.94	48.01	52.32	465034
2020-03-31	51.79	52.02	48.82	50.32	290462
2020-04-01	48.57	48.57	44.28	45.01	262527
2020-04-02	44.14	47.12	44.14	46.01	208912
2020-04-03	45.83	47.22	44.76	46.26	262572
2020-04-06	47.83	51.15	47.61	50.77	260569
2020-04-07	51.68	51.83	48.60	49.15	282696
2020-04-08	49.96	51.16	49.11	50.51	276654
2020-04-09	51.50	54.18	50.57	54.05	181690
2020-04-13	53.19	54.17	51.98	52.87	215422
2020-04-14	54.27	54.66	52.66	54.45	271226
2020-04-15	52.63	53.76	51.28	51.54	261467
2020-04-16	52.11	52.74	50.82	52.17	270128
2020-04-17	53.05	53.98	52.55	53.63	190188
2020-04-20	52.55	53.17	49.33	50.03	233166
2020-04-21	48.81	50.66	48.76	49.27	183762
2020-04-22	50.42	51.02	49.07	50.12	176478
2020-04-23	50.14	50.26	48.86	49.03	270806
2020-04-24	49.46	49.76	48.74	49.00	348268
2020-04-27	49.41	49.66	48.61	48.64	230884
2020-04-28	49.83	50.83	49.41	49.73	256827
2020-04-29	50.90	51.33	48.54	50.55	347391
2020-04-30	50.14	50.14	44.92	44.92	1293113
2020-05-01	46.79	47.72	45.40	46.28	516412
2020-05-04	45.57	46.31	44.84	45.62	313479
2020-05-05	45.92	47.12	45.65	46.39	254843
2020-05-06	46.25	46.29	44.51	44.63	192607
2020-05-07	45.19	45.70	44.59	44.91	230966
2020-05-08	45.36	45.77	44.94	45.36	187728
2020-05-11	44.86	45.81	43.78	45.24	313591
2020-05-12	45.37	45.55	43.79	43.85	252258
2020-05-13	43.68	44.00	42.92	43.87	414472
2020-05-14	43.36	43.60	41.90	43.39	299205
2020-05-15	44.00	44.00	42.23	43.14	527793
2020-05-18	44.70	45.64	44.39	45.24	339041
2020-05-19	45.12	45.31	43.57	43.58	187479
2020-05-20	43.81	44.54	43.11	44.24	230754
2020-05-21	44.07	45.33	44.03	45.10	240486
2020-05-22	45.40	45.42	44.60	45.17	198957
2020-05-26	46.05	46.32	45.42	45.53	262220
2020-05-27	46.45	46.46	44.87	45.86	242550
2020-05-28	46.44	47.29	45.98	46.52	248480
2020-05-29	46.12	47.30	45.78	47.00	311030
2020-06-01	46.67	47.29	46.24	46.24	252405
2020-06-02	46.34	46.83	45.88	46.69	193770
2020-06-03	47.18	47.90	46.89	47.31	188181
2020-06-04	46.92	47.41	46.61	47.30	234671
2020-06-05	48.16	49.20	47.66	48.45	302115
2020-06-08	48.25	48.62	47.55	48.01	250245
2020-06-09	47.50	47.97	46.75	47.50	208807
2020-06-10	47.33	48.02	46.93	47.58	344714
2020-06-11	46.81	47.21	45.29	45.49	324743
2020-06-12	46.40	46.40	45.22	45.95	390567
2020-06-15	45.38	47.91	45.28	47.31	429847
2020-06-16	48.17	48.75	46.62	47.02	308691
2020-06-17	47.10	47.36	46.36	46.76	265535
2020-06-18	46.41	47.29	46.26	46.90	217127
2020-06-19	47.23	47.75	45.73	45.83	563536
2020-06-22	45.61	46.87	45.42	46.43	212951
2020-06-23	46.81	47.05	45.65	45.90	185156
2020-06-24	45.37	45.96	44.78	45.57	234984
2020-06-25	45.46	45.58	44.68	45.38	238088
2020-06-26	45.37	46.40	44.10	44.28	644100
2020-06-29	44.79	46.66	44.56	46.39	230540
2020-06-30	46.29	47.89	46.29	47.70	303232
2020-07-01	47.79	48.64	47.57	48.03	162937
2020-07-02	48.33	48.98	48.15	48.35	140774
2020-07-06	48.87	49.56	48.15	48.19	198015
2020-07-07	47.45	47.82	47.09	47.79	262604
2020-07-08	47.64	48.04	47.15	47.69	195277
2020-07-09	47.51	47.51	45.68	46.71	200313
2020-07-10	47.03	48.03	46.80	47.99	222660
2020-07-13	47.59	48.04	46.72	46.95	239573
2020-07-14	47.05	47.83	47.05	47.47	152390
2020-07-15	48.17	48.99	47.80	48.00	252412
2020-07-16	47.93	48.60	47.70	48.28	198272
2020-07-17	48.44	49.39	48.43	49.32	174222
2020-07-20	49.12	49.33	48.21	48.55	152299
2020-07-21	48.86	49.70	48.86	49.67	238600
2020-07-22	49.08	50.27	48.98	50.02	229794
2020-07-23	50.03	50.84	49.95	50.54	218999
2020-07-24	50.55	50.78	49.03	49.72	227739
2020-07-27	49.82	50.06	48.93	49.25	241215
2020-07-28	49.12	49.57	48.91	48.95	315921
2020-07-29	49.45	50.29	48.98	49.38	308378
2020-07-30	48.83	50.19	47.63	48.04	299131
2020-07-31	47.91	48.52	46.52	46.87	961058
2020-08-03	46.72	47.01	46.01	46.98	288998
2020-08-04	46.74	46.84	45.95	46.65	254427
2020-08-05	46.65	46.98	46.20	46.91	251961
2020-08-06	46.99	47.14	46.52	46.75	209971
2020-08-07	46.54	48.90	46.54	48.82	222755
2020-08-10	49.10	49.93	48.78	48.98	237624
2020-08-11	49.04	49.36	47.70	47.93	160084
2020-08-12	48.39	49.38	48.20	48.63	303521
2020-08-13	48.41	48.74	48.01	48.37	187525
2020-08-14	48.15	48.64	47.90	48.44	143215
2020-08-17	48.52	48.66	48.05	48.24	162286
2020-08-18	48.07	48.34	47.68	48.16	181139
2020-08-19	48.26	48.32	47.12	47.20	190400
2020-08-20	47.00	47.45	46.80	47.11	216179
2020-08-21	46.85	47.36	46.40	46.63	290947
2020-08-24	46.68	47.21	46.22	47.12	159812
2020-08-25	47.19	47.68	47.05	47.41	196087
2020-08-26	47.21	47.21	46.10	46.25	215550
2020-08-27	46.50	47.20	46.30	46.70	251955
2020-08-28	45.00	46.20	44.09	46.05	307230
2020-08-31	46.05	46.34	45.31	45.34	292335
2020-09-01	45.24	45.24	44.43	44.86	244597
2020-09-02	44.78	46.26	44.78	45.96	174591
2020-09-03	46.21	46.88	45.56	45.95	202765
2020-09-04	46.34	46.55	45.20	45.88	261833
2020-09-08	45.99	45.99	44.67	45.16	291088
2020-09-09	45.27	45.85	44.42	44.92	219729
2020-09-10	45.03	45.04	44.24	44.26	232114
2020-09-11	44.60	44.65	43.59	43.71	267003
2020-09-14	43.91	44.06	43.62	43.75	236627
2020-09-15	43.94	44.05	43.07	43.19	160161
2020-09-16	43.19	43.77	43.09	43.19	286251
2020-09-17	43.00	43.00	41.91	42.27	307321
2020-09-18	42.65	42.65	41.19	41.85	667549
2020-09-21	41.48	42.92	41.34	42.79	359238
2020-09-22	42.89	43.25	42.16	42.87	319750
2020-09-23	42.94	43.07	41.62	41.66	207132
2020-09-24	41.71	42.56	41.62	42.23	208954
2020-09-25	42.03	42.78	42.01	42.73	175299
2020-09-28	42.96	43.98	42.86	43.55	243208
2020-09-29	43.62	43.85	42.82	43.44	291317
2020-09-30	43.83	43.94	42.95	43.45	382307
2020-10-01	43.46	44.65	43.45	44.64	243303
2020-10-02	44.19	45.12	44.05	44.90	187384
2020-10-05	45.20	45.20	44.40	44.83	132023
2020-10-06	45.14	45.70	44.78	45.02	228333
2020-10-07	45.12	45.14	44.26	44.63	209138
2020-10-08	44.98	45.56	44.57	45.01	191776
2020-10-09	44.92	45.19	44.27	44.93	171255
2020-10-12	44.90	46.59	44.90	46.43	219597
2020-10-13	45.87	46.36	45.26	45.72	206566
2020-10-14	45.57	46.04	45.14	45.36	188012
2020-10-15	45.06	45.79	45.06	45.71	197824
2020-10-16	45.72	46.46	45.04	46.27	323256
2020-10-19	46.33	46.63	45.60	45.66	150803
2020-10-20	45.97	46.27	45.46	46.16	250071
2020-10-21	46.28	46.96	46.16	46.69	160633
2020-10-22	46.70	47.70	46.70	47.55	201576
2020-10-23	47.68	48.22	47.53	48.18	158165
2020-10-26	47.87	48.10	47.16	47.34	185206
2020-10-27	47.32	47.89	46.99	47.30	164321
2020-10-28	46.78	47.06	45.64	45.72	177401
2020-10-29	45.55	46.46	44.50	45.38	215993
2020-10-30	45.44	45.67	44.26	44.57	521144
2020-11-02	44.85	45.88	44.61	45.73	220067
2020-11-03	46.31	46.76	45.80	46.54	171436
2020-11-04	45.88	46.85	45.15	45.48	156244
2020-11-05	45.75	46.83	45.45	45.80	127829
2020-11-06	46.92	47.21	46.02	46.66	194364
2020-11-09	48.30	51.43	48.30	50.63	335536
2020-11-10	51.22	53.67	50.97	53.35	381141
2020-11-11	53.45	53.45	51.78	53.17	171681
2020-11-12	52.57	52.57	50.55	51.53	213146
2020-11-13	51.99	52.45	51.27	52.38	174798
2020-11-16	53.00	53.55	52.19	53.52	211359
2020-11-17	52.69	52.74	51.16	51.98	274964
2020-11-18	52.11	52.17	50.10	50.23	172845
2020-11-19	50.29	50.29	49.38	50.04	136499
2020-11-20	49.72	50.74	49.72	50.34	230864
2020-11-23	50.75	50.96	50.25	50.53	216094
2020-11-24	51.22	51.85	50.92	51.16	404470
2020-11-25	51.16	51.35	50.36	50.98	114194
2020-11-27	50.68	50.77	49.99	50.36	72230
2020-11-30	50.18	50.18	49.12	49.48	251547
2020-12-01	49.96	50.33	49.13	49.46	200021
2020-12-02	49.56	49.91	48.88	49.62	156499
2020-12-03	49.50	50.14	48.97	49.10	144114
2020-12-04	48.99	49.57	48.90	49.46	172393
2020-12-07	49.46	49.90	49.04	49.82	158220
2020-12-08	49.79	50.12	49.25	49.92	158979
2020-12-09	50.15	50.89	50.00	50.84	221926
2020-12-10	50.92	51.31	50.42	51.20	151394
2020-12-11	51.01	52.41	51.00	52.28	215293
2020-12-14	52.68	53.62	52.24	52.25	288109
2020-12-15	52.40	53.96	51.94	53.69	182290
2020-12-16	53.85	54.37	53.21	53.36	180705
2020-12-17	53.54	54.68	53.38	54.29	159977
2020-12-18	54.51	55.24	52.79	53.29	883913
2020-12-21	52.42	52.62	51.00	51.64	176854
2020-12-22	51.46	52.37	51.29	52.31	140481
2020-12-23	52.54	53.16	52.25	52.74	154745
2020-12-24	52.89	53.10	52.12	53.01	57277
2020-12-28	53.37	54.33	53.37	54.21	180275
2020-12-29	54.38	54.69	53.46	53.96	143820
2020-12-30	54.02	54.47	53.46	53.97	159328
2020-12-31	53.65	54.24	53.49	54.03	164708
2021-01-04	54.00	54.41	52.77	53.45	231366
2021-01-05	53.43	54.04	52.69	53.71	189038
2021-01-06	54.32	57.20	54.32	56.95	329645
2021-01-07	56.97	57.22	56.14	56.31	173077
2021-01-08	55.32	55.94	54.63	55.80	251229
2021-01-11	55.50	56.01	54.65	55.36	140790
2021-01-12	55.28	56.25	54.72	55.76	243725
2021-01-13	55.74	56.31	55.29	55.37	241422
2021-01-14	55.75	55.87	54.69	54.71	170234
2021-01-15	54.28	54.82	54.05	54.53	249767
2021-01-19	54.99	55.02	54.17	54.42	193492
2021-01-20	54.25	55.14	53.74	54.81	252540
2021-01-21	54.75	54.75	53.33	53.96	201982
2021-01-22	53.55	54.43	53.20	54.34	200733
2021-01-25	53.95	56.13	53.57	55.43	261402
2021-01-26	55.55	56.21	54.85	55.75	147674
2021-01-27	54.96	55.47	53.88	54.36	264683
2021-01-28	54.99	56.47	54.16	54.56	265493
2021-01-29	54.30	55.57	54.05	54.64	559986
2021-02-01	55.15	55.54	54.07	55.20	142808
2021-02-02	55.38	56.57	54.95	56.43	198880
2021-02-03	56.02	56.51	55.03	55.85	136516
2021-02-04	55.63	56.31	55.20	55.78	144046
2021-02-05	56.22	57.48	56.00	57.48	139910
2021-02-08	57.74	58.10	57.01	57.83	185549
2021-02-09	58.01	59.49	57.86	59.43	171777
2021-02-10	59.83	60.42	59.13	59.81	147907
2021-02-11	59.96	60.50	59.40	60.27	176809
2021-02-12	59.99	60.22	58.43	58.96	119583
2021-02-16	59.12	59.12	57.90	58.11	122355
2021-02-17	58.08	58.47	57.69	58.33	87536
2021-02-18	58.43	59.19	58.22	58.42	95876
2021-02-19	58.53	59.20	58.01	58.45	131868
2021-02-22	58.16	58.60	56.45	57.26	134538
2021-02-23	57.49	59.02	57.18	57.27	153297
2021-02-24	57.09	57.20	55.76	55.84	230553
2021-02-25	55.20	57.15	55.00	55.21	143081
2021-02-26	55.45	56.02	54.84	54.95	244649
2021-03-01	55.48	55.84	54.55	55.16	168707
2021-03-02	55.04	55.04	53.82	53.96	183404
2021-03-03	53.95	53.95	52.68	53.21	171736
2021-03-04	52.16	53.83	51.90	52.59	256115
2021-03-05	53.02	53.33	52.45	52.96	421900
2021-03-08	53.35	53.91	52.69	53.35	405250
2021-03-09	53.56	53.75	52.61	52.78	297216
2021-03-10	53.00	53.65	52.44	52.88	213834
2021-03-11	52.93	53.43	52.55	53.08	194593
2021-03-12	53.25	54.26	53.19	53.96	308357
2021-03-15	53.72	53.87	53.00	53.78	198672
2021-03-16	53.94	54.25	53.62	54.15	145127
2021-03-17	54.01	54.01	53.20	53.50	148126
2021-03-18	53.51	53.80	52.94	53.57	227021
2021-03-19	53.60	53.73	53.23	53.60	937702
2021-03-22	53.59	53.59	51.81	53.31	232197
2021-03-23	53.10	55.25	53.02	54.92	233268
2021-03-24	55.00	55.57	54.65	54.95	170304
2021-03-25	54.92	55.63	54.59	55.39	175620
2021-03-26	55.47	56.18	55.08	56.06	208089
2021-03-29	56.00	56.98	55.93	56.17	215066
2021-03-30	56.31	56.46	55.55	55.73	200184
2021-03-31	55.73	56.72	55.49	56.34	287041
2021-04-01	56.50	56.87	55.85	56.21	148783
2021-04-05	56.31	57.36	56.25	57.17	157996
2021-04-06	57.35	58.42	56.97	57.86	178305
2021-04-07	57.89	58.01	56.83	57.49	205754
2021-04-08	57.62	57.62	57.04	57.30	178858
2021-04-09	57.48	57.73	57.03	57.50	118702
2021-04-12	57.71	58.64	57.71	58.32	146195
2021-04-13	58.27	58.91	58.12	58.83	122633
2021-04-14	58.88	59.57	58.73	59.30	126534
2021-04-15	59.38	60.57	59.00	60.55	119827
2021-04-16	60.41	60.93	59.97	60.31	320937
2021-04-19	60.17	60.17	58.90	59.33	186303
2021-04-20	59.28	60.53	59.28	60.44	148738
2021-04-21	60.68	61.39	60.32	61.22	195370
2021-04-22	61.29	61.91	61.15	61.35	154898
2021-04-23	61.59	61.98	61.01	61.18	198572
2021-04-26	61.58	61.86	59.87	60.36	156572
2021-04-27	60.27	60.33	58.55	58.89	164043
2021-04-28	58.83	59.83	58.83	59.32	255658
2021-04-29	59.00	60.09	58.04	58.47	207207
2021-04-30	57.95	59.25	57.50	58.75	756687
2021-05-03	58.86	59.67	58.59	59.00	294579
2021-05-04	58.90	59.19	58.16	58.89	144790
2021-05-05	58.73	57.90	56.63	57.78	148784
2021-05-06	57.93	58.26	57.51	57.69	206289
2021-05-07	57.73	57.97	57.24	57.83	146039
2021-05-10	57.98	58.40	57.50	57.67	287055
2021-05-11	57.53	57.65	56.40	57.16	165819
2021-05-12	56.86	57.06	55.11	55.26	174796
2021-05-13	55.25	56.94	55.25	56.70	199575
2021-05-14	56.76	57.05	56.44	56.64	173562
2021-05-17	56.53	56.78	56.21	56.29	118861
2021-05-18	52.71	55.91	51.02	55.67	884486
2021-05-19	55.68	56.12	55.18	55.60	163459
2021-05-20	55.34	56.25	55.27	56.01	175632
2021-05-21	56.38	56.82	55.82	56.45	252440
2021-05-24	56.51	57.04	56.44	56.94	188317
2021-05-25	57.04	57.30	56.61	56.68	228476
2021-05-26	56.71	58.00	56.71	57.68	246938
2021-05-27	58.00	58.00	56.70	56.72	145489
2021-05-28	57.14	57.59	56.72	56.84	109576
2021-06-01	57.19	57.23	56.58	56.83	161084
2021-06-02	56.86	57.27	56.33	56.78	138658
2021-06-03	56.78	57.12	56.32	56.94	102258
2021-06-04	57.04	57.29	56.65	56.66	106016
2021-06-07	56.90	57.14	56.69	56.82	134451
2021-06-08	56.82	57.03	56.18	56.72	147260
2021-06-09	56.96	57.28	56.76	57.11	101971
2021-06-10	57.25	57.91	57.21	57.87	129160
2021-06-11	58.23	58.87	57.85	58.83	131242
2021-06-14	59.06	59.28	58.18	58.85	228299
2021-06-15	58.93	59.17	58.40	58.91	170750
2021-06-16	59.05	59.34	58.12	58.25	147791
2021-06-17	58.15	59.08	58.04	58.43	195629
2021-06-18	57.87	58.05	55.97	56.06	380331
2021-06-21	56.06	57.22	55.78	56.95	177374
2021-06-22	57.00	57.00	56.05	56.67	153992
2021-06-23	56.58	56.87	55.63	55.74	193165
2021-06-24	55.85	56.25	55.46	55.98	123017
2021-06-25	56.20	56.51	55.98	56.50	1899128
2021-06-28	56.72	57.14	56.09	56.22	175288
2021-06-29	56.18	56.39	55.32	55.49	124694
2021-06-30	55.21	56.02	55.21	55.54	203679
2021-07-01	55.59	56.21	55.57	56.07	125839
2021-07-02	56.37	56.94	56.11	56.62	116686
2021-07-06	56.79	56.83	55.62	56.81	144803
2021-07-07	56.70	58.47	56.70	58.23	181942
2021-07-08	57.90	58.47	57.21	57.32	186044
2021-07-09	57.54	58.14	57.22	57.96	134837
2021-07-12	57.94	58.43	57.33	58.30	146277
2021-07-13	58.26	58.54	57.78	57.85	139115
2021-07-14	58.06	58.25	57.48	57.94	138211
2021-07-15	57.88	58.82	57.63	58.79	133298
2021-07-16	59.09	61.07	59.09	60.55	191856
2021-07-19	60.13	60.56	58.86	59.52	224650
2021-07-20	59.87	61.40	59.87	60.40	269039
2021-07-21	60.40	60.59	59.52	59.59	167128
2021-07-22	59.34	60.16	59.34	59.61	134823
2021-07-23	59.75	60.77	59.26	60.72	161845
2021-07-26	60.70	60.97	60.42	60.92	152587
2021-07-27	60.90	61.55	60.66	61.49	129976
2021-07-28	61.70	61.96	61.13	61.57	160284
2021-07-29	61.22	63.44	61.22	62.74	185687
2021-07-30	63.41	64.14	62.40	62.68	447975
2021-08-02	62.61	63.38	62.42	63.24	178501
2021-08-03	63.38	64.29	63.38	64.25	235923
2021-08-04	63.84	64.78	63.54	64.62	144921
2021-08-05	64.98	65.82	64.80	65.59	116163
2021-08-06	65.58	65.99	64.58	64.78	189393
2021-08-09	64.80	64.86	63.35	64.16	131625
2021-08-10	64.38	64.40	63.82	64.13	126065
2021-08-11	64.42	64.55	63.40	63.78	87838
2021-08-12	63.50	64.30	63.41	63.65	111353
2021-08-13	63.89	64.49	63.63	64.43	164713
2021-08-16	64.43	65.13	64.26	65.10	127865
2021-08-17	64.84	65.06	63.91	64.74	107825
2021-08-18	64.87	65.12	63.78	63.89	110926
2021-08-19	63.85	64.30	63.65	63.84	198828
2021-08-20	63.89	64.41	63.66	64.36	238134
2021-08-23	64.60	64.60	63.70	63.79	116936
2021-08-24	63.64	64.05	62.87	63.15	122651
2021-08-25	63.37	63.48	62.75	63.16	134805
2021-08-26	63.04	63.05	62.47	62.95	138355
2021-08-27	63.06	64.14	62.72	63.00	328916
2021-08-30	63.19	64.02	63.19	63.73	164293
2021-08-31	63.79	64.02	63.03	63.55	148619
2021-09-01	63.68	65.46	63.47	64.90	153095
2021-09-02	65.13	65.27	64.79	65.12	139001
2021-09-03	65.14	65.57	64.46	64.49	114302
2021-09-07	64.51	64.98	63.43	64.53	268141
2021-09-08	64.28	65.92	64.10	65.29	257961
2021-09-09	65.02	65.39	63.82	63.93	190509
2021-09-10	64.10	64.36	61.68	61.83	181564
2021-09-13	62.15	62.45	60.21	60.81	184255
2021-09-14	61.05	61.53	60.00	61.04	597988
2021-09-15	61.07	61.37	59.65	60.31	235071
2021-09-16	60.30	60.49	58.99	59.27	174502
2021-09-17	59.25	59.48	58.48	58.57	568830
2021-09-20	58.34	59.25	58.29	59.22	244354
2021-09-21	59.44	59.73	59.04	59.18	148587
2021-09-22	59.61	59.76	58.82	59.32	165905
2021-09-23	59.53	60.34	59.45	59.61	142366
2021-09-24	59.67	60.40	59.55	59.78	169509
2021-09-27	59.78	60.29	58.93	58.99	137562
2021-09-28	58.86	59.17	58.36	58.64	125068
2021-09-29	58.79	59.85	58.65	59.50	146820
2021-09-30	59.91	60.34	58.90	58.93	224730
2021-10-01	59.03	59.75	58.47	58.78	213581
2021-10-04	58.69	60.10	58.68	59.81	173183
2021-10-05	59.86	60.02	59.34	59.96	180559
2021-10-06	59.54	60.43	58.83	60.41	166564
2021-10-07	60.80	61.50	60.46	60.68	195495
2021-10-08	60.53	60.68	59.70	60.28	121711
2021-10-11	60.23	60.56	59.65	60.39	101406
2021-10-12	60.33	61.16	60.22	60.57	140630
2021-10-13	60.60	60.76	60.04	60.27	151582
2021-10-14	60.47	60.78	60.38	60.62	118727
2021-10-15	61.15	61.37	60.72	61.01	263599
2021-10-18	60.77	61.05	59.82	59.84	158353
2021-10-19	60.12	60.66	59.54	59.62	176995
2021-10-20	59.61	60.97	59.61	60.06	186431
2021-10-21	60.00	60.00	57.32	59.09	340755
2021-10-22	59.01	59.99	59.01	59.18	175230
2021-10-25	59.16	60.48	59.09	59.96	189641
2021-10-26	59.85	61.15	59.85	59.91	220980
2021-10-27	60.27	60.38	59.26	59.43	141720
2021-10-28	59.03	61.29	59.03	61.08	281970
2021-10-29	61.23	62.22	60.61	60.88	638719
2021-11-01	60.99	61.40	59.75	61.39	214872
2021-11-02	61.77	62.49	61.11	62.25	183635
2021-11-03	62.23	63.49	61.00	63.20	905181
2021-11-04	63.20	63.48	62.16	62.37	222274
2021-11-05	62.80	63.89	62.71	63.86	199511
2021-11-08	63.95	64.00	62.16	62.93	214579
2021-11-09	62.99	63.15	62.21	62.35	200360
2021-11-10	62.28	62.91	62.27	62.52	210833
2021-11-11	62.64	62.69	61.88	62.50	175804
2021-11-12	62.64	63.01	62.08	62.75	125858
2021-11-15	63.10	63.51	62.58	63.49	261234
2021-11-16	63.67	63.86	63.12	63.34	214008
2021-11-17	63.15	64.81	63.01	64.72	271759
2021-11-18	65.00	65.78	64.74	65.71	184914
2021-11-19	65.87	67.30	65.31	67.11	319593
2021-11-22	67.16	68.40	66.04	67.12	319064
2021-11-23	66.93	67.22	66.12	66.32	189872
2021-11-24	66.29	66.31	64.98	65.04	177514
2021-11-26	64.24	64.96	62.13	62.95	193640
2021-11-29	63.53	64.47	62.87	64.33	240551
2021-11-30	64.45	64.51	63.01	63.01	301997
2021-12-01	63.68	65.36	63.45	63.70	232195
2021-12-02	64.18	65.74	64.13	65.31	239233
2021-12-03	65.56	65.56	64.40	65.36	220665
2021-12-06	66.23	67.12	65.48	66.77	233724
2021-12-07	66.93	67.61	66.36	66.95	153296
2021-12-08	67.32	67.75	66.81	67.23	156244
2021-12-09	66.93	67.49	66.15	67.31	205469
2021-12-10	67.54	68.08	67.36	67.69	193539
2021-12-13	67.41	69.92	67.39	69.15	341363
2021-12-14	68.95	69.67	68.05	68.39	391202
2021-12-15	68.61	70.81	68.61	70.66	456663
2021-12-16	70.52	71.74	70.13	70.56	237570
2021-12-17	70.12	70.56	69.22	69.33	817467
2021-12-20	68.78	70.10	68.27	69.85	206502
2021-12-21	70.21	70.41	69.04	70.02	159011
2021-12-22	69.87	70.64	69.58	70.45	212111
2021-12-23	70.59	70.59	69.35	69.36	209129
2021-12-27	69.78	70.13	69.05	70.02	88979
2021-12-28	69.96	70.64	69.77	70.54	83985
2021-12-29	70.68	71.30	70.22	71.24	91403
2021-12-30	71.49	71.71	70.87	71.37	115806
2021-12-31	71.47	72.08	70.76	71.86	121158
2022-01-03	71.96	71.96	70.63	71.87	232540
2022-01-04	71.77	71.77	69.63	69.87	206394
2022-01-05	69.63	70.27	69.07	69.32	132704
2022-01-06	69.10	70.05	68.40	68.63	164153
2022-01-07	68.11	68.39	67.57	67.83	137423
2022-01-10	67.54	67.58	66.05	66.18	157171
2022-01-11	66.19	66.32	64.30	65.04	180034
2022-01-12	64.99	65.56	64.52	64.78	138695
2022-01-13	64.88	64.88	63.51	63.83	234365
2022-01-14	63.46	63.67	61.97	62.51	174133
2022-01-18	61.96	62.61	61.46	61.97	301116
2022-01-19	61.99	62.60	61.54	61.61	221617
2022-01-20	61.79	62.95	61.17	61.22	224398
2022-01-21	61.38	62.28	60.89	61.12	244805
2022-01-24	61.25	61.56	59.07	60.69	315274
2022-01-25	60.40	62.07	60.22	61.57	246461
2022-01-26	61.44	62.59	60.14	60.79	215499
2022-01-27	61.28	62.01	59.92	60.19	301780
2022-01-28	60.33	60.99	59.20	60.98	190296
2022-01-31	60.46	62.09	60.42	62.09	441622
2022-02-01	62.33	62.51	60.12	60.96	235586
2022-02-02	60.84	61.35	60.40	61.23	241314
2022-02-03	60.93	61.14	60.16	60.25	164908
2022-02-04	61.20	61.62	58.80	59.74	227221
2022-02-07	59.51	60.07	59.10	59.46	161656
2022-02-08	59.56	60.65	59.25	60.10	373282
2022-02-09	60.54	60.80	59.41	59.85	235719
2022-02-10	59.25	60.07	57.98	58.25	263488
2022-02-11	58.57	59.37	58.08	58.77	190558
2022-02-14	58.97	59.62	57.56	58.47	288664
2022-02-15	58.91	59.56	58.13	58.38	133857
2022-02-16	56.43	58.57	56.27	58.23	323214
2022-02-17	58.03	58.78	57.63	58.42	162448
2022-02-18	58.16	59.60	58.12	58.78	212403
2022-02-22	58.55	59.76	58.28	59.05	184314
2022-02-23	59.29	59.38	57.44	57.53	187371
2022-02-24	55.00	57.19	52.81	56.86	417361
2022-02-25	56.88	57.68	55.71	55.97	300704
2022-02-28	56.12	57.66	56.12	56.93	370372
2022-03-01	57.34	58.20	55.98	56.42	211742
2022-03-02	56.90	57.51	56.56	56.90	194886
2022-03-03	57.14	57.87	56.78	57.01	216338
2022-03-04	57.11	58.69	56.31	58.63	364557
2022-03-07	59.36	60.07	58.17	59.83	237123
2022-03-08	59.84	59.92	57.75	58.44	289398
2022-03-09	58.51	58.80	58.14	58.33	249991
2022-03-10	57.83	58.08	56.43	57.60	154559
2022-03-11	57.57	57.85	56.20	56.68	175679
2022-03-14	56.78	57.41	56.60	57.04	173122
2022-03-15	57.43	57.84	57.00	57.61	228223
2022-03-16	57.78	58.25	57.21	57.86	211319
2022-03-17	57.63	58.67	57.63	58.14	136402
2022-03-18	58.57	58.57	57.52	58.49	455783
2022-03-21	58.28	59.08	57.89	58.32	103788
2022-03-22	58.39	58.46	57.41	57.65	188731
2022-03-23	57.90	58.14	57.00	57.38	175631
2022-03-24	57.69	58.87	57.50	58.30	286724
2022-03-25	58.38	59.10	57.80	58.26	231365
2022-03-28	58.16	59.29	58.07	58.80	219010
2022-03-29	59.18	60.04	59.04	59.81	281432
2022-03-30	59.92	60.44	59.48	59.98	239780
2022-03-31	59.88	60.55	59.15	59.28	293052
2022-04-01	59.53	61.75	59.49	61.72	485735
2022-04-04	61.30	61.30	58.59	59.15	290934
2022-04-05	59.25	59.81	58.62	58.66	253924
2022-04-06	58.56	59.24	58.20	59.01	228527
2022-04-07	58.91	59.20	58.40	58.87	286718
2022-04-08	59.10	59.64	58.62	58.69	247227
2022-04-11	58.81	59.51	57.68	57.83	268068
2022-04-12	57.90	58.77	57.73	58.14	246964
2022-04-13	58.32	58.39	57.19	57.40	154083
2022-04-14	57.62	57.73	55.69	55.72	157164
2022-04-18	55.73	56.28	54.20	54.68	228199
2022-04-19	55.00	55.77	54.75	54.99	221607
2022-04-20	55.67	56.95	55.67	56.15	256300
2022-04-21	56.20	56.53	54.86	55.05	210165
2022-04-22	55.04	55.99	54.48	55.49	402500
2022-04-25	55.53	55.79	53.73	54.60	424889
2022-04-26	54.26	55.03	53.95	54.06	283011
2022-04-27	53.58	54.16	51.88	52.22	384624
2022-04-28	52.38	53.60	51.62	53.32	337198
2022-04-29	52.62	52.99	51.65	51.87	1507168
2022-05-02	51.78	52.20	50.52	51.04	436565
2022-05-03	51.28	52.33	50.55	51.50	460358
2022-05-04	51.19	52.00	50.68	51.85	269035
2022-05-05	51.50	51.97	50.00	50.42	212408
2022-05-06	50.25	50.68	49.92	50.54	268866
2022-05-09	50.35	51.10	49.90	50.69	276279
2022-05-10	50.83	51.36	49.84	50.60	267881
2022-05-11	50.32	51.33	50.25	50.33	254156
2022-05-12	50.50	52.19	50.30	52.09	398830
2022-05-13	52.52	53.10	52.24	53.04	273497
2022-05-16	52.96	53.85	52.88	53.04	332114
2022-05-17	53.15	53.45	52.46	53.22	296912
2022-05-18	53.62	55.10	52.97	53.25	331963
2022-05-19	53.27	54.51	52.80	54.40	472536
2022-05-20	54.68	54.88	52.64	53.88	221921
2022-05-23	54.31	55.01	53.73	53.98	160856
2022-05-24	54.03	54.45	52.93	54.31	184200
2022-05-25	54.28	54.61	53.93	54.06	153560
2022-05-26	54.56	54.56	53.05	53.29	202609
2022-05-27	53.18	54.11	53.18	53.73	174879
2022-05-31	53.01	53.69	52.14	53.67	307328
2022-06-01	53.82	54.24	53.59	53.90	236399
2022-06-02	53.75	55.43	53.05	55.21	238321
2022-06-03	55.11	55.50	54.83	54.96	194442
2022-06-06	55.55	55.55	54.75	54.97	197169
2022-06-07	54.76	55.33	54.18	55.23	246714
2022-06-08	55.19	55.41	53.87	54.15	163279
2022-06-09	54.14	54.71	53.56	53.88	281765
2022-06-10	53.60	54.56	52.81	54.04	208370
2022-06-13	53.42	53.83	50.76	50.97	345710
2022-06-14	50.90	50.90	48.46	49.19	228990
2022-06-15	49.55	50.47	48.84	49.68	240352
2022-06-16	48.98	49.41	48.54	48.76	295657
2022-06-17	49.19	50.09	49.00	49.83	637930
2022-06-21	49.78	49.98	49.03	49.30	191849
2022-06-22	48.94	51.11	48.94	50.56	171739
2022-06-23	50.55	53.09	50.55	53.06	194441
2022-06-24	53.33	54.04	52.92	53.89	493191
2022-06-27	54.15	54.52	53.63	54.24	152376
2022-06-28	54.48	54.99	53.71	53.83	171033
2022-06-29	53.75	54.66	53.29	54.35	202918
2022-06-30	54.07	55.74	54.02	55.55	281115
2022-07-01	55.37	57.07	55.37	57.00	286120
2022-07-05	56.40	56.73	54.20	55.86	362836
2022-07-06	55.76	56.76	55.39	56.43	156778
2022-07-07	56.67	56.78	55.78	55.97	149952
2022-07-08	55.86	56.09	55.16	55.44	141854
2022-07-11	55.43	55.92	55.09	55.85	153023
2022-07-12	55.75	56.26	54.78	55.16	151094
2022-07-13	54.84	55.71	54.76	55.55	125755
2022-07-14	54.82	56.08	54.81	55.90	142408
2022-07-15	56.42	57.15	55.52	56.83	209463
2022-07-18	56.53	56.53	55.02	55.28	164008
2022-07-19	55.61	56.50	55.60	56.47	168845
2022-07-20	56.88	56.88	55.73	56.02	193767
2022-07-21	55.74	56.87	55.44	56.83	170138
2022-07-22	57.31	57.92	56.94	57.69	188817
2022-07-25	57.73	58.26	57.28	58.12	187857
2022-07-26	57.99	58.75	57.86	58.68	201721
2022-07-27	58.34	58.86	57.91	58.39	215077
2022-07-28	57.00	59.53	55.89	59.43	421049
2022-07-29	59.65	60.47	59.26	60.08	744475
2022-08-01	59.81	61.83	59.72	61.36	279403
2022-08-02	61.50	61.51	60.38	60.55	275550
2022-08-03	60.54	61.60	59.82	61.34	208468
2022-08-04	61.49	61.70	61.00	61.09	210776
2022-08-05	60.75	61.17	59.06	59.78	166754
2022-08-08	59.70	60.72	59.51	59.90	187521
2022-08-09	60.11	61.08	60.07	60.97	218579
2022-08-10	61.39	61.69	60.80	61.55	174058
2022-08-11	62.13	62.39	61.14	61.17	126824
2022-08-12	61.39	62.62	60.73	62.61	184822
2022-08-15	62.46	63.00	61.96	62.98	157261
2022-08-16	62.81	63.39	62.60	63.24	132994
2022-08-17	63.19	63.81	62.73	63.52	119130
2022-08-18	63.52	63.75	62.91	63.14	153724
2022-08-19	63.04	63.21	61.94	62.17	207134
2022-08-22	61.72	62.46	60.78	61.21	162565
2022-08-23	60.79	60.85	59.69	60.06	172636
2022-08-24	60.06	60.25	59.37	60.22	164823
2022-08-25	60.63	61.64	59.89	61.44	162036
2022-08-26	61.41	61.76	60.43	60.64	118305
2022-08-29	60.46	60.65	59.48	60.23	163068
2022-08-30	60.54	60.54	58.60	58.73	209689
2022-08-31	58.71	59.20	58.12	58.53	168876
2022-09-01	58.27	59.48	58.06	59.28	186946
2022-09-02	59.51	59.87	58.14	58.44	187683
2022-09-06	58.27	58.59	57.37	57.87	191571
2022-09-07	58.08	58.84	57.89	58.80	220986
2022-09-08	58.48	58.99	58.02	58.55	190587
2022-09-09	58.75	59.06	58.05	58.68	165627
2022-09-12	58.75	60.01	58.41	59.83	174209
2022-09-13	59.01	59.99	58.53	59.42	236824
2022-09-14	59.54	61.54	59.33	61.37	388347
2022-09-15	60.95	61.35	59.18	59.49	305412
2022-09-16	59.31	60.57	57.79	58.27	1151544
2022-09-19	58.59	58.59	57.01	58.15	453152
2022-09-20	57.77	58.12	57.19	57.81	297601
2022-09-21	58.35	58.67	56.78	56.92	259867
2022-09-22	56.75	57.24	55.83	56.89	210317
2022-09-23	56.40	56.86	55.57	56.46	194627
2022-09-26	56.02	56.81	55.50	55.60	219584
2022-09-27	55.75	55.79	53.86	54.32	206691
2022-09-28	54.80	56.03	54.27	55.60	190565
2022-09-29	55.19	55.19	53.77	54.18	183797
2022-09-30	54.57	54.79	52.69	52.69	409214
2022-10-03	53.40	55.60	53.19	55.23	345886
2022-10-04	55.16	56.58	55.16	56.28	288617
2022-10-05	55.63	55.63	54.22	55.05	212657
2022-10-06	54.96	54.96	53.99	54.19	144205
2022-10-07	54.08	54.43	52.80	53.24	185278
2022-10-10	53.47	54.22	53.34	53.36	155264
2022-10-11	53.39	54.79	53.22	54.44	279001
2022-10-12	54.61	54.61	53.45	53.68	248063
2022-10-13	53.12	54.98	52.64	54.77	295874
2022-10-14	55.21	55.54	54.29	54.67	175810
2022-10-17	55.16	57.06	55.16	56.22	352352
2022-10-18	56.97	57.92	56.01	56.42	295557
2022-10-19	55.61	56.32	55.19	55.85	230395
2022-10-20	55.59	55.59	51.47	51.69	327682
2022-10-21	52.31	54.07	51.48	53.44	1032682
2022-10-24	53.75	54.64	53.00	54.62	211819
2022-10-25	54.89	56.54	54.75	56.44	184050
2022-10-26	56.92	57.61	56.42	56.81	280545
2022-10-27	56.63	59.46	56.63	58.50	258481
2022-10-28	58.59	60.97	58.59	60.94	225195
2022-10-31	61.28	62.33	60.62	62.06	467869
2022-11-01	61.47	61.75	59.38	59.82	309817
2022-11-02	59.78	60.58	58.65	58.73	211870
2022-11-03	57.70	58.91	57.53	58.48	194896
2022-11-04	58.51	60.22	58.28	59.81	194415
2022-11-07	59.81	60.47	59.06	60.46	278610
2022-11-08	60.31	60.60	59.59	59.92	225236
2022-11-09	59.61	60.36	59.45	59.81	220859
2022-11-10	61.07	62.64	60.58	62.55	274804
2022-11-11	62.84	62.84	60.58	61.53	150501
2022-11-14	61.53	63.51	61.07	62.85	163974
2022-11-15	63.28	63.55	62.67	63.13	150764
2022-11-16	63.27	63.71	62.82	63.14	180076
2022-11-17	62.51	62.83	62.06	62.77	124379
2022-11-18	63.74	64.22	63.07	63.26	254299
2022-11-21	63.60	64.34	63.08	63.60	244529
2022-11-22	63.83	64.43	62.89	63.99	236772
2022-11-23	64.32	65.21	64.05	65.12	329277
2022-11-25	65.34	66.12	64.74	65.53	172211
2022-11-28	65.17	65.72	64.47	64.56	399774
2022-11-29	64.09	64.09	63.00	63.15	357020
2022-11-30	62.88	65.00	62.67	64.93	575077
2022-12-01	64.37	65.25	63.74	64.39	237159
2022-12-02	63.83	64.35	63.72	64.30	179046
2022-12-05	63.80	63.96	63.29	63.88	223234
2022-12-06	63.74	63.74	61.72	62.57	282518
2022-12-07	62.56	62.94	62.17	62.78	176499
2022-12-08	62.75	63.49	61.92	63.46	176530
2022-12-09	62.83	63.72	62.76	63.65	207000
2022-12-12	64.04	64.04	63.26	63.70	197019
2022-12-13	64.58	65.44	63.80	63.97	436533
2022-12-14	64.20	64.63	62.62	62.94	212772
2022-12-15	62.80	62.80	61.29	61.44	249026
2022-12-16	60.52	61.18	59.43	60.43	624735
2022-12-19	59.98	61.21	59.98	60.57	185287
2022-12-20	60.44	60.95	60.26	60.59	130859
2022-12-21	60.74	61.67	60.49	61.33	182982
2022-12-22	60.99	60.99	59.88	60.84	143105
2022-12-23	60.90	61.83	60.73	61.78	157827
2022-12-27	61.91	62.00	61.39	61.88	104240
2022-12-28	62.17	62.39	61.38	61.40	104809
2022-12-29	61.80	62.33	61.51	62.22	159941
2022-12-30	62.21	62.21	60.35	60.64	198019
2023-01-03	61.09	62.03	60.33	61.80	265891
2023-01-04	62.35	63.75	62.11	62.84	246158
2023-01-05	62.20	62.97	60.61	60.78	164079
2023-01-06	61.44	62.36	61.26	61.91	126947
2023-01-09	61.68	62.53	60.81	61.04	175523
2023-01-10	60.81	61.81	60.72	61.81	155524
2023-01-11	61.92	62.59	61.71	62.28	121599
2023-01-12	62.36	62.57	61.95	62.28	127108
2023-01-13	62.22	62.81	61.80	62.39	127422
2023-01-17	62.52	63.10	62.07	62.53	119545
2023-01-18	62.57	62.57	61.12	61.64	113859
2023-01-19	61.78	61.84	60.81	60.84	166030
2023-01-20	61.07	61.07	60.00	60.73	193673
2023-01-23	60.36	62.00	60.33	61.22	151056
2023-01-24	61.02	62.62	60.59	62.35	141187
2023-01-25	61.76	62.86	61.28	62.73	162330
2023-01-26	62.72	62.83	61.95	62.29	179608
2023-01-27	62.40	62.54	61.70	61.92	176164
2023-01-30	61.77	62.17	59.74	59.89	206308
2023-01-31	60.28	61.64	59.89	61.17	953025
2023-02-01	61.06	63.24	60.49	62.63	251567
2023-02-02	62.79	63.92	62.69	63.66	269830
2023-02-03	63.42	63.44	61.93	62.67	258415
2023-02-06	62.69	63.11	62.39	63.03	142835
2023-02-07	62.45	62.45	60.85	62.27	207915
2023-02-08	61.97	62.21	60.28	60.56	226809
2023-02-09	60.70	61.03	59.06	59.45	173956
2023-02-10	59.58	60.21	59.33	60.05	125110
2023-02-13	60.34	61.06	60.25	60.92	171344
2023-02-14	60.78	60.97	59.68	59.95	140695
2023-02-15	59.69	60.18	59.58	60.09	133126
2023-02-16	59.50	59.74	58.87	59.39	124653
2023-02-17	59.83	60.87	59.40	60.73	140291
2023-02-21	60.18	60.32	59.53	59.64	169468
2023-02-22	59.91	60.70	59.81	59.86	204972
2023-02-23	59.84	60.17	58.16	59.06	218920
2023-02-24	58.59	58.85	57.93	58.64	161605
2023-02-27	59.08	59.89	58.04	58.09	158660
2023-02-28	57.81	58.08	57.01	57.24	334503
2023-03-01	56.67	56.95	55.74	55.90	194520
2023-03-02	56.05	57.16	55.16	56.76	292674
2023-03-03	57.13	57.27	55.87	56.84	212357
2023-03-06	56.74	57.64	55.16	55.63	290188
2023-03-07	55.88	56.04	55.28	55.46	159708
2023-03-08	55.40	56.42	55.14	56.34	221546
2023-03-09	56.56	56.56	55.52	55.62	184610
2023-03-10	55.61	55.61	54.42	54.67	167965
2023-03-13	54.66	56.62	54.66	55.04	235802
2023-03-14	56.11	56.60	55.49	56.13	245690
2023-03-15	55.72	57.09	55.66	56.73	338919
2023-03-16	56.13	57.68	56.13	57.53	234341
2023-03-17	57.21	57.99	56.25	56.81	1092957
2023-03-20	57.33	58.50	57.19	57.78	329941
2023-03-21	58.01	58.26	55.13	55.64	296839
2023-03-22	55.71	56.18	54.77	54.82	284254
2023-03-23	54.93	55.37	54.10	54.47	197157
2023-03-24	54.39	56.73	54.39	56.68	205791
2023-03-27	57.18	57.50	56.72	56.88	179601
2023-03-28	56.56	57.70	56.56	57.25	158612
2023-03-29	57.68	58.30	57.17	57.39	145793
2023-03-30	57.55	57.90	56.94	57.59	149901
2023-03-31	57.95	58.23	57.47	58.20	294298
2023-04-03	58.13	58.20	57.35	57.89	234794
2023-04-04	58.09	59.00	57.90	58.67	156410
2023-04-05	58.85	59.99	58.85	59.80	233017
2023-04-06	60.28	60.51	59.72	60.31	130027
2023-04-10	59.96	60.59	59.54	60.23	208859
2023-04-11	60.20	61.05	60.01	60.90	125904
2023-04-12	61.11	61.59	60.35	60.69	100863
2023-04-13	60.51	61.16	60.00	61.12	179722
2023-04-14	60.70	61.06	58.56	59.08	226543
2023-04-17	59.08	59.39	58.15	58.80	227581
2023-04-18	58.81	58.81	57.23	57.70	161188
2023-04-19	57.70	58.33	57.58	58.14	179130
2023-04-20	58.13	58.59	57.77	58.51	204474
2023-04-21	59.08	59.64	58.08	58.41	488283
2023-04-24	58.37	58.72	57.90	58.02	138798
2023-04-25	57.74	58.33	57.54	58.17	185459
2023-04-26	57.37	57.79	56.57	57.00	224018
2023-04-27	55.72	57.22	55.30	56.77	318329
2023-04-28	56.49	56.76	55.87	56.08	623948
2023-05-01	56.05	56.27	55.13	55.46	254672
2023-05-02	55.42	56.08	54.62	55.81	275745
2023-05-03	56.03	56.62	55.60	55.99	249818
2023-05-04	55.70	56.97	55.40	56.66	222246
2023-05-05	56.78	57.31	56.59	57.03	189929
2023-05-08	56.86	56.99	55.00	56.60	843552
2023-05-09	56.92	57.05	56.32	56.46	350518
2023-05-10	57.00	57.49	56.45	57.30	208206
2023-05-11	57.25	57.27	56.13	56.76	194877
2023-05-12	56.89	57.44	56.32	57.12	270900
2023-05-15	57.36	57.48	56.36	56.60	227432
2023-05-16	56.61	56.68	55.51	55.70	285950
2023-05-17	55.68	56.22	55.05	56.09	267962
2023-05-18	55.78	55.87	55.19	55.46	252649
2023-05-19	55.84	55.86	54.51	54.62	595602
2023-05-22	54.84	55.72	54.26	55.45	236534
2023-05-23	55.13	56.85	55.13	56.23	283439
2023-05-24	56.44	56.47	55.80	56.13	196164
2023-05-25	55.75	56.13	54.76	55.74	204882
2023-05-26	55.92	57.36	55.64	57.13	285676
2023-05-30	57.21	57.55	56.31	56.34	251988
2023-05-31	56.53	57.03	55.79	56.91	367390
2023-06-01	57.07	57.07	55.57	56.12	186954
2023-06-02	56.44	58.23	55.99	57.89	250697
2023-06-05	56.75	57.11	56.00	57.89	345093
2023-06-06	56.85	57.41	56.25	57.12	225874
2023-06-07	57.15	58.30	56.85	57.75	910574
2023-06-08	57.51	57.64	56.99	57.06	243889
2023-06-09	56.81	56.83	56.06	56.34	279780
2023-06-12	56.33	56.80	53.02	53.83	591857
2023-06-13	53.82	54.69	53.40	53.87	321807
2023-06-14	52.49	53.34	51.55	51.59	485364
2023-06-15	51.69	52.59	51.39	52.26	314458
2023-06-16	52.60	52.61	52.00	52.47	848838
2023-06-20	52.58	52.74	51.80	51.89	328773
2023-06-21	51.77	52.38	50.92	52.17	285819
2023-06-22	52.34	52.65	51.60	52.27	308178
2023-06-23	52.08	52.86	50.18	50.28	593938
2023-06-26	50.26	50.67	49.84	49.90	237787
2023-06-27	49.90	51.11	49.63	51.04	302237
2023-06-28	51.75	52.02	50.89	51.82	321612
2023-06-29	51.52	52.10	51.45	51.74	321446
2023-06-30	51.94	52.13	50.96	51.63	318856
2023-07-03	51.36	52.30	51.36	51.88	156040
2023-07-05	51.50	52.04	50.98	51.02	390760
2023-07-06	50.55	51.07	50.07	50.48	454959
2023-07-07	50.00	50.31	49.00	49.59	768397
2023-07-10	49.48	50.24	49.18	49.30	396570
2023-07-11	49.49	50.11	49.36	50.07	265165
2023-07-12	50.67	50.95	49.97	50.80	239228
2023-07-13	50.73	51.46	50.52	51.41	242915
2023-07-14	51.19	51.55	50.67	51.24	295902
2023-07-17	51.25	51.84	50.75	51.28	238227
2023-07-18	51.03	51.82	50.84	51.38	209891
2023-07-19	51.62	52.27	51.38	51.94	208996
2023-07-20	51.74	52.80	51.47	52.79	342121
2023-07-21	52.98	53.79	52.60	53.49	608239
2023-07-24	53.41	53.57	52.40	52.90	314908
2023-07-25	52.53	52.98	52.36	52.96	315791
2023-07-26	52.74	53.39	52.40	52.77	284790
2023-07-27	52.50	53.15	49.70	50.88	629279
2023-07-28	51.66	52.32	51.20	52.05	396243
2023-07-31	51.99	53.51	51.91	53.02	2639777
2023-08-01	52.85	53.10	51.85	52.05	385352
2023-08-02	51.45	52.18	51.37	52.15	228041
2023-08-03	51.94	51.94	50.80	50.75	249764
2023-08-04	50.79	51.97	50.69	51.46	351386
2023-08-07	51.04	52.45	51.04	52.04	242990
2023-08-08	52.08	52.25	51.45	52.06	238832
2023-08-09	52.02	52.55	51.82	52.51	355619
2023-08-10	53.01	53.38	52.11	52.25	268204
2023-08-11	52.26	53.09	52.15	52.85	301620
2023-08-14	52.93	52.93	52.01	52.41	233930
2023-08-15	52.21	52.36	51.74	51.89	184682
2023-08-16	52.10	52.39	51.47	51.70	228419
2023-08-17	51.82	52.04	51.34	51.41	203556
2023-08-18	51.25	51.97	51.25	51.64	260509
2023-08-21	51.39	51.43	50.42	50.73	225076
2023-08-22	50.85	51.59	50.64	51.45	209776
2023-08-23	51.87	51.87	51.07	51.42	237456
2023-08-24	51.26	51.83	50.82	50.89	235159
2023-08-25	51.28	51.87	50.97	51.58	219827
2023-08-28	51.86	52.10	51.43	51.58	181813
2023-08-29	51.47	51.47	50.85	51.15	254736
2023-08-30	51.15	51.41	50.58	50.66	171395
2023-08-31	50.80	51.08	50.25	50.25	238603
2023-09-01	50.47	50.93	49.93	50.10	225244
2023-09-05	49.83	49.83	48.72	49.01	316002
2023-09-06	49.15	49.15	48.41	48.49	293930
2023-09-07	48.80	49.04	48.10	48.88	184318
2023-09-08	48.87	48.94	48.49	48.51	162778
2023-09-11	48.59	49.39	48.59	48.94	207266
2023-09-12	48.89	49.10	48.49	48.65	168253
2023-09-13	48.65	49.52	48.65	49.45	225229
2023-09-14	49.82	50.58	49.82	50.26	286100
2023-09-15	50.22	50.50	49.49	49.89	1381783
2023-09-18	49.83	49.83	49.13	49.15	209327
2023-09-19	49.02	49.26	48.81	48.84	230073
2023-09-20	49.02	49.30	48.44	48.45	193201
2023-09-21	48.28	48.65	47.87	48.45	310069
2023-09-22	48.34	48.58	48.09	48.28	240749
2023-09-25	47.99	48.43	47.81	48.30	206232
2023-09-26	48.12	48.34	46.96	47.06	261891
2023-09-27	47.12	47.28	46.65	46.66	250680
2023-09-28	46.83	47.17	46.31	46.91	526260
2023-09-29	47.31	47.60	46.88	47.31	443840
2023-10-02	47.07	47.07	45.83	46.28	452633
2023-10-03	46.00	46.50	45.44	46.43	369473
2023-10-04	46.76	47.00	46.05	46.95	249567
2023-10-05	46.95	48.38	46.70	48.22	436957
2023-10-06	47.67	48.55	47.37	48.31	217712
2023-10-09	48.08	49.04	48.08	48.74	200023
2023-10-10	48.76	49.11	48.46	48.60	165560
2023-10-11	48.78	48.94	48.35	48.90	174393
2023-10-12	48.89	48.89	47.59	48.08	244509
2023-10-13	48.38	48.38	47.68	47.95	266691
2023-10-16	48.20	49.36	47.93	49.33	371612
2023-10-17	49.10	49.74	48.86	48.95	317006
2023-10-18	48.73	48.94	47.73	48.16	196757
2023-10-19	47.87	48.37	47.57	47.62	225409
2023-10-20	47.70	48.05	47.07	47.10	462529
2023-10-23	46.68	47.47	46.58	46.79	291241
2023-10-24	47.18	47.67	47.06	47.06	270484
2023-10-25	46.01	46.63	46.01	46.34	304572
2023-10-26	48.30	48.89	46.41	48.67	338033
2023-10-27	48.78	49.16	48.07	48.44	394726
2023-10-30	48.83	49.21	48.32	48.38	356458
2023-10-31	48.60	48.85	47.94	48.68	347865
2023-11-01	48.61	49.73	48.42	49.59	310460
2023-11-02	49.90	50.81	49.75	50.49	291291
2023-11-03	51.45	53.13	50.98	52.48	342912
2023-11-06	52.20	52.42	51.55	51.57	196246
2023-11-07	51.66	51.66	50.79	50.93	119184
2023-11-08	50.87	51.14	49.33	49.75	230108
2023-11-09	49.96	50.00	49.17	49.41	187669
2023-11-10	49.83	49.83	48.97	49.01	186170
2023-11-13	48.80	49.11	48.49	48.73	217913
2023-11-14	50.31	51.93	49.87	51.90	403943
2023-11-15	51.75	52.41	51.19	51.30	291551
2023-11-16	51.70	51.70	51.01	51.03	165502
2023-11-17	51.41	51.66	51.11	51.44	283359
2023-11-20	51.29	51.29	50.23	50.35	182404
2023-11-21	50.24	50.33	49.59	50.14	139392
2023-11-22	50.54	50.90	50.23	50.77	126918
2023-11-24	50.78	51.16	50.68	51.15	69723
2023-11-27	51.11	51.33	50.45	50.93	140331
2023-11-28	50.70	51.03	50.29	50.57	130700
2023-11-29	50.88	50.92	49.97	50.14	145990
2023-11-30	50.21	50.74	49.92	50.57	247884
2023-12-01	50.32	51.72	49.87	51.69	206777
2023-12-04	51.29	53.07	51.29	53.05	220363
2023-12-05	53.06	53.58	52.45	52.83	189886
2023-12-06	53.27	53.51	52.70	52.73	211353
2023-12-07	52.58	52.82	52.02	52.75	158295
2023-12-08	52.82	53.43	52.08	52.33	151174
2023-12-11	52.09	52.51	51.79	52.50	201796
2023-12-12	52.67	52.68	51.81	52.55	138619
2023-12-13	52.46	54.30	52.10	53.91	412391
2023-12-14	54.60	54.85	53.65	53.82	333955
2023-12-15	53.55	53.69	52.40	52.64	1102016
2023-12-18	52.89	52.99	52.23	52.25	393178
2023-12-19	52.65	53.79	52.50	53.59	356353
2023-12-20	53.45	53.95	52.20	52.21	320350
2023-12-21	52.48	52.76	51.78	52.13	246792
2023-12-22	52.56	53.00	52.10	52.29	162764
2023-12-26	52.39	52.83	52.13	52.55	167542
2023-12-27	52.53	52.77	52.12	52.35	161187
2023-12-28	51.86	52.55	51.86	52.51	147385
2023-12-29	52.42	52.42	51.47	51.87	205737
2024-01-02	51.62	52.34	51.31	51.89	193230
2024-01-03	52.06	52.14	50.93	51.23	230937
2024-01-04	51.68	51.68	50.00	50.04	252157
2024-01-05	49.86	50.16	49.08	49.17	216258
2024-01-08	49.01	49.59	48.70	49.59	253607
2024-01-09	48.96	49.76	48.66	49.23	211484
2024-01-10	49.26	49.77	49.14	49.70	232029
2024-01-11	49.58	49.58	48.00	48.33	258000
2024-01-12	48.90	49.01	48.55	48.71	205191
2024-01-16	48.49	48.94	47.87	47.91	272853
2024-01-17	47.43	47.80	46.81	47.12	337806
2024-01-18	47.10	47.64	46.65	47.58	516632
2024-01-19	47.87	47.87	46.80	47.30	716472
2024-01-22	47.48	48.25	47.48	47.76	314148
2024-01-23	48.19	48.49	47.10	47.25	274196
2024-01-24	47.59	47.66	45.29	45.34	312361
2024-01-25	46.00	46.43	45.24	45.82	417989
2024-01-26	46.28	46.33	45.27	45.38	280086
2024-01-29	45.33	46.06	44.84	45.86	203886
2024-01-30	45.58	45.93	45.26	45.76	308703
2024-01-31	46.03	46.58	45.16	45.27	558892
2024-02-01	45.35	45.99	45.18	45.93	316193
2024-02-02	45.32	45.88	44.96	45.54	362938
2024-02-05	44.98	45.33	44.83	45.09	453211
2024-02-06	44.96	46.17	44.96	46.17	511964
2024-02-07	46.20	46.75	45.98	46.23	449177
2024-02-08	46.05	46.68	45.70	46.38	265588
2024-02-09	46.36	47.34	46.06	46.99	374678
2024-02-12	47.18	48.11	47.02	47.82	302611
2024-02-13	46.80	47.27	45.49	45.92	346051
2024-02-14	46.28	46.28	45.62	45.91	204702
2024-02-15	46.31	47.51	46.31	47.44	251426
2024-02-16	47.17	47.53	46.39	47.52	236238
2024-02-20	47.22	48.18	47.22	47.62	318830
2024-02-21	47.64	47.91	47.22	47.37	194276
2024-02-22	46.97	46.97	45.78	46.73	283514
2024-02-23	46.54	46.62	46.09	46.10	255753
2024-02-26	45.84	46.05	45.10	45.44	393302
2024-02-27	45.64	46.01	45.44	45.95	293956
2024-02-28	45.41	46.31	45.41	45.92	299210
2024-02-29	46.87	47.45	45.85	45.89	461660
2024-03-01	45.21	45.90	44.93	45.53	266728
2024-03-04	45.40	46.26	45.40	46.08	333371
2024-03-05	46.12	46.69	45.06	45.37	242412
2024-03-06	45.63	46.05	45.29	45.60	254274
2024-03-07	45.86	46.40	45.66	46.24	362025
2024-03-08	46.50	46.57	45.98	46.30	359301
2024-03-11	46.23	48.56	46.23	47.87	337738
2024-03-12	47.41	47.68	46.60	47.05	185691
2024-03-13	47.01	47.80	46.81	47.04	325983
2024-03-14	46.67	46.82	45.66	46.62	476222
2024-03-15	46.36	47.15	45.76	46.32	1115006
2024-03-18	46.19	46.19	45.29	45.60	349869
2024-03-19	45.72	46.24	45.56	45.75	317890
2024-03-20	45.55	46.76	45.44	46.49	267107
2024-03-21	46.62	47.20	46.60	46.82	319008
2024-03-22	47.15	47.15	46.02	46.22	265572
2024-03-25	46.26	46.50	45.20	45.70	317771
2024-03-26	45.87	45.87	45.05	45.19	318372
2024-03-27	45.41	46.81	45.41	46.67	258094
2024-03-28	46.81	47.10	46.43	46.48	255979
2024-04-01	46.71	46.84	45.81	46.53	292451
2024-04-02	46.07	46.58	45.71	46.02	396000
2024-04-03	45.88	45.99	45.24	45.27	241739
2024-04-04	45.99	46.31	45.62	45.97	421663
2024-04-05	45.75	45.92	44.76	45.76	302119
2024-04-08	45.96	46.80	45.75	46.51	623875
2024-04-09	46.72	47.28	46.47	47.22	374319
2024-04-10	45.91	46.01	45.00	45.58	438658
2024-04-11	45.58	45.87	44.93	45.03	252887
2024-04-12	44.88	45.34	44.11	44.40	402520
2024-04-15	44.50	44.55	43.74	44.39	381357
2024-04-16	44.04	44.24	43.50	43.77	304548
2024-04-17	43.89	44.47	43.84	44.17	258008
2024-04-18	44.37	45.19	44.37	44.90	337498
2024-04-19	44.81	45.79	44.81	45.79	710317
2024-04-22	45.77	45.77	45.20	45.45	396987
2024-04-23	45.59	46.74	45.49	46.23	584345
2024-04-24	45.78	46.96	45.59	46.57	1956457
2024-04-25	47.42	48.33	45.71	48.05	576718
2024-04-26	48.19	48.37	47.45	47.93	401414
2024-04-29	48.19	48.47	47.82	48.42	402812
2024-04-30	48.04	49.29	47.82	49.12	559548
2024-05-01	49.27	50.36	49.18	49.83	206542
2024-05-02	50.05	50.49	49.69	50.17	232363
2024-05-03	50.82	50.86	49.95	50.57	259304
2024-05-06	50.85	50.94	50.30	50.74	231904
2024-05-07	50.94	51.26	50.65	51.23	285267
2024-05-08	51.02	51.48	50.71	51.34	290662
2024-05-09	51.50	52.73	50.94	52.68	331053
2024-05-10	52.78	53.16	52.16	53.15	195781
2024-05-13	53.27	53.79	52.50	52.62	1288435
2024-05-14	53.21	53.82	52.66	52.92	352581
2024-05-15	53.50	53.50	52.52	52.79	381206
2024-05-16	52.76	53.32	52.63	53.25	262317
2024-05-17	53.37	53.49	52.94	53.29	277806
2024-05-20	53.27	53.50	52.38	52.76	251329
2024-05-21	52.71	53.33	52.30	53.30	295559
2024-05-22	53.66	53.77	52.44	52.52	381002
2024-05-23	52.43	52.59	50.86	51.11	292527
2024-05-24	51.24	51.38	50.24	50.29	272854
2024-05-28	50.13	50.48	48.77	48.98	390770
2024-05-29	48.65	48.71	48.01	48.03	257763
2024-05-30	48.43	48.92	48.32	48.63	428256
2024-05-31	48.82	50.34	48.82	49.89	448737
2024-06-03	50.07	50.32	49.43	49.55	318357
2024-06-04	49.58	50.08	49.31	49.97	516594
2024-06-05	49.98	50.09	49.60	49.62	161588
2024-06-06	49.24	49.75	49.10	49.22	163069
2024-06-07	48.70	48.86	47.56	47.59	235548
2024-06-10	47.16	47.16	46.22	46.94	440519
2024-06-11	46.53	48.02	46.29	47.99	514225
2024-06-12	49.12	49.58	47.76	47.77	278183
2024-06-13	47.66	48.16	47.22	47.96	239147
2024-06-14	47.42	47.95	47.30	47.58	167190
2024-06-17	47.25	47.85	46.88	47.33	195517
2024-06-18	47.16	48.27	47.16	47.92	210635
2024-06-20	47.68	48.31	47.68	48.09	187826
2024-06-21	48.29	48.60	47.75	48.03	720671
2024-06-24	48.19	49.46	48.07	49.10	175401
2024-06-25	49.13	49.13	48.07	48.15	311404
2024-06-26	47.69	48.13	47.30	47.94	275711
2024-06-27	48.25	48.52	48.00	48.34	216640
2024-06-28	48.76	48.76	48.10	48.49	618709
2024-07-01	48.57	49.00	47.81	48.37	244360
2024-07-02	48.41	48.92	48.31	48.32	168880
2024-07-03	48.50	48.50	47.60	47.83	91331
2024-07-05	47.72	48.99	47.61	48.96	185861
2024-07-08	49.19	49.42	48.32	48.36	230822
2024-07-09	48.19	48.90	47.90	48.61	147350
2024-07-10	48.80	49.64	48.37	49.46	169045
2024-07-11	50.07	51.58	50.07	51.04	239715
2024-07-12	51.30	52.30	51.28	52.08	279025
2024-07-15	52.09	52.37	51.48	51.65	401848
2024-07-16	52.28	53.02	52.17	52.65	553438
2024-07-17	52.73	53.94	52.68	52.85	503654
2024-07-18	52.39	53.11	51.93	52.16	289048
2024-07-19	52.15	52.24	51.40	51.78	368451
2024-07-22	51.90	51.98	51.09	51.73	308053
2024-07-23	51.52	52.31	51.47	51.64	349572
2024-07-24	51.80	52.92	51.23	52.32	265759
2024-07-25	52.66	53.77	52.61	52.85	286656
2024-07-26	53.33	53.33	52.38	52.92	204197
2024-07-29	53.01	53.46	52.16	52.51	243347
2024-07-30	52.76	53.50	52.42	53.32	188499
2024-07-31	54.00	54.27	53.35	53.46	607740
2024-08-01	54.06	54.60	52.56	53.88	689053
2024-08-02	53.56	55.15	53.56	55.14	299899
2024-08-05	54.29	54.31	52.47	53.05	321195
2024-08-06	53.05	54.00	52.77	52.99	390815
2024-08-07	53.05	53.88	52.86	53.68	215655
2024-08-08	53.48	53.93	53.12	53.27	258678
2024-08-09	53.36	53.36	52.12	52.55	232932
2024-08-12	52.47	52.54	51.61	52.33	221133
2024-08-13	52.67	53.04	52.30	52.70	270718
2024-08-14	52.60	53.39	52.29	53.19	281273
2024-08-15	53.78	54.07	53.50	53.74	238459
2024-08-16	53.85	54.35	53.60	54.30	727630
2024-08-19	54.34	54.95	54.04	54.86	233151
2024-08-20	54.77	54.89	54.29	54.54	193059
2024-08-21	54.72	54.72	54.19	54.29	153954
2024-08-22	54.17	54.44	53.88	54.10	205262
2024-08-23	54.39	54.70	53.06	53.59	456907
2024-08-26	53.97	54.07	53.61	53.82	276439
2024-08-27	53.69	54.10	53.37	53.72	158448
2024-08-28	53.76	54.96	53.49	54.72	272669
2024-08-29	54.82	55.22	54.25	55.08	248680
2024-08-30	55.25	55.48	54.81	55.33	207905
2024-09-03	55.05	55.29	54.75	55.01	201927
2024-09-04	55.09	55.35	54.87	55.06	168624
2024-09-05	55.52	55.52	54.93	54.98	137312
2024-09-06	55.12	55.14	54.23	54.28	150746
2024-09-09	54.02	54.44	53.45	54.35	262775
2024-09-10	54.39	55.15	54.16	55.02	237636
2024-09-11	54.67	54.67	53.12	53.29	250779
2024-09-12	53.26	53.66	53.01	53.35	172169
2024-09-13	53.73	55.00	53.52	54.98	231938
2024-09-16	55.24	55.56	54.98	55.50	369951
2024-09-17	55.78	56.25	54.78	55.06	269980
2024-09-18	55.16	55.35	54.26	54.42	267291
2024-09-19	54.45	54.50	53.72	54.40	293946
2024-09-20	54.25	54.45	53.65	53.99	1243561
2024-09-23	54.21	54.47	53.73	53.85	211936
2024-09-24	53.79	54.21	53.03	53.15	259286
2024-09-25	53.44	53.48	52.35	52.63	389152
2024-09-26	52.81	53.39	52.60	52.65	308116
2024-09-27	52.96	53.75	52.88	53.49	264184
2024-09-30	53.59	54.24	53.25	54.22	266510
2024-10-01	54.10	54.17	53.69	53.71	323051
2024-10-02	53.40	54.15	53.39	53.67	211487
2024-10-03	53.79	53.79	52.89	52.92	191051
2024-10-04	52.81	53.11	52.41	53.08	146517
2024-10-07	52.94	52.94	51.71	51.87	244734
2024-10-08	52.09	52.09	51.69	51.76	161951
2024-10-09	51.54	52.31	51.32	51.91	155143
2024-10-10	51.60	51.80	51.28	51.42	229558
2024-10-11	51.55	52.44	51.53	52.38	162517
2024-10-14	52.65	54.08	52.65	53.22	190964
2024-10-15	53.42	54.57	53.42	53.78	260069
2024-10-16	53.91	54.75	53.91	54.62	258652
2024-10-17	54.37	54.37	53.59	53.68	156885
2024-10-18	53.75	53.87	53.13	53.63	418421
2024-10-21	53.77	54.09	52.94	53.33	225088
2024-10-22	52.88	53.20	52.56	52.85	178540
2024-10-23	52.78	53.28	52.78	52.98	229939
2024-10-24	53.03	53.06	51.75	52.14	263839
2024-10-25	52.40	52.52	51.56	51.62	146163
2024-10-28	51.86	52.48	51.30	51.62	285107
2024-10-29	51.05	51.58	50.87	51.30	197377
2024-10-30	51.08	51.73	51.05	51.29	765194
2024-10-31	51.01	52.83	50.85	51.96	459994
2024-11-01	51.78	51.89	50.11	50.14	236758
2024-11-04	50.00	50.04	49.26	49.73	350027
2024-11-05	49.72	51.11	49.72	51.09	279297
2024-11-06	51.28	52.71	51.10	52.31	392406
2024-11-07	52.35	52.35	51.24	51.59	254511
2024-11-08	51.97	52.61	51.77	52.11	367154
2024-11-11	52.39	52.60	51.85	51.58	234419
2024-11-12	51.68	52.01	50.73	50.83	399688
2024-11-13	51.10	51.31	50.32	50.40	195173
2024-11-14	50.71	50.93	50.05	50.18	248880
2024-11-15	50.43	51.19	50.43	50.97	250865
2024-11-18	50.87	51.40	50.80	50.89	236918
2024-11-19	50.88	51.49	50.31	51.48	285400
2024-11-20	51.55	51.97	50.80	51.08	199038
2024-11-21	51.27	51.49	51.01	51.37	310971
2024-11-22	51.50	52.24	51.19	51.60	255354
2024-11-25	51.98	52.34	51.49	51.98	530777
2024-11-26	51.74	52.21	50.75	50.96	354666
2024-11-27	51.29	51.78	50.88	51.19	322495
2024-11-29	51.59	51.59	50.97	51.19	153268
2024-12-02	51.30	51.30	50.38	50.54	357964
2024-12-03	50.61	50.75	49.57	49.65	389098
2024-12-04	49.33	49.63	48.14	48.53	556394
2024-12-05	48.60	49.68	48.38	49.11	379344
2024-12-06	49.03	49.03	48.56	48.70	249211
2024-12-09	48.88	49.26	48.19	48.30	248990
2024-12-10	48.11	48.69	47.65	48.64	385847
2024-12-11	49.17	49.17	48.60	48.83	415364
2024-12-12	48.81	48.89	48.33	48.44	166369
2024-12-13	48.21	48.52	47.96	48.50	166694
2024-12-16	48.52	48.91	48.24	48.37	210296
2024-12-17	47.84	48.69	47.84	47.91	320822
2024-12-18	47.82	48.08	46.02	46.09	316185
2024-12-19	45.91	46.42	45.58	45.92	291231
2024-12-20	45.63	46.60	45.63	46.00	1453658
2024-12-23	45.74	45.74	45.11	45.47	246548
2024-12-24	45.35	45.75	45.22	45.62	98394
2024-12-26	45.39	46.02	45.27	45.93	252450
2024-12-27	45.63	46.02	45.40	45.63	205803
2024-12-30	45.53	45.84	45.13	45.66	188331
2024-12-31	45.89	45.95	45.11	45.33	207316
2025-01-02	45.69	45.90	44.71	44.77	192296
2025-01-03	44.83	44.97	44.39	44.78	198503
2025-01-06	44.52	44.65	43.72	43.95	376659
2025-01-07	44.26	44.46	43.70	44.36	414377
2025-01-08	44.06	44.06	42.31	43.27	476886
2025-01-10	42.72	43.20	41.82	41.88	391638
2025-01-13	41.86	42.40	41.64	42.30	425245
2025-01-14	42.50	42.90	42.29	42.88	318670
2025-01-15	43.63	44.25	43.56	43.90	331677
2025-01-16	43.74	44.83	43.74	44.75	500441
2025-01-17	44.92	45.20	44.36	44.48	392340
2025-01-21	44.84	45.27	44.18	44.29	244977
2025-01-22	44.00	44.01	42.87	43.03	417542
2025-01-23	42.93	43.38	42.89	43.35	337892
2025-01-24	43.35	43.53	42.89	42.91	294610
2025-01-27	43.31	45.24	43.25	45.19	384680
2025-01-28	45.00	45.56	44.96	45.27	237625
2025-01-29	45.15	45.30	44.12	44.59	436031
2025-01-30	45.11	45.48	44.51	44.80	300884
2025-01-31	44.65	45.66	44.20	45.29	716123
2025-02-03	44.80	45.74	44.39	45.35	458193
2025-02-04	45.01	45.19	44.52	44.68	287582
2025-02-05	45.00	45.12	44.29	44.56	260835
2025-02-06	44.58	44.76	44.01	44.33	235104
2025-02-07	44.20	44.24	43.70	43.52	288428
2025-02-10	43.86	43.95	43.31	43.75	594598
2025-02-11	43.86	45.82	43.72	45.69	694177
2025-02-12	45.03	45.40	44.65	45.26	314773
2025-02-13	45.27	45.68	45.04	45.55	221348
2025-02-14	45.56	45.99	44.62	44.93	529335
2025-02-18	44.93	46.08	44.85	45.89	392805
2025-02-19	45.70	45.89	45.35	45.46	260203
2025-02-20	45.62	45.98	45.15	45.50	254418
2025-02-21	45.73	46.04	45.35	45.77	296105
2025-02-24	45.98	46.84	45.29	46.09	416739
2025-02-25	46.19	47.38	45.95	46.97	372491
2025-02-26	46.58	46.89	45.79	45.96	385020
2025-02-27	45.19	45.77	43.60	44.96	539127
2025-02-28	45.52	46.24	44.75	45.45	435844
2025-03-03	45.09	46.33	44.75	46.27	417960
2025-03-04	46.03	47.37	45.47	46.57	406503
2025-03-05	46.25	47.51	45.95	46.65	288237
2025-03-06	46.68	46.84	45.82	46.76	316271
2025-03-07	46.89	48.30	46.68	47.90	284959
2025-03-10	48.14	48.83	47.90	48.21	358122
2025-03-11	48.47	48.76	47.36	47.43	403822
2025-03-12	46.90	47.26	46.25	46.35	391328
2025-03-13	46.37	47.21	46.24	47.03	269920
2025-03-14	47.09	47.89	46.98	47.50	309024
2025-03-17	47.12	47.84	46.77	47.45	331351
2025-03-18	47.28	47.35	46.66	46.88	229034
2025-03-19	46.92	47.18	45.80	46.34	368919
2025-03-20	46.36	46.52	46.06	46.21	296122
2025-03-21	46.30	46.53	45.46	46.07	1105295
2025-03-24	46.21	46.59	45.64	45.87	321943
2025-03-25	45.87	45.87	45.04	45.57	271017
2025-03-26	45.73	46.59	45.57	46.40	219925
2025-03-27	46.40	47.07	46.19	46.51	304225
2025-03-28	46.81	48.34	46.06	48.25	552876
2025-03-31	48.44	49.35	48.29	48.46	466443
2025-04-01	48.29	49.13	47.87	48.71	258657
2025-04-02	48.54	48.92	48.35	48.50	275552
2025-04-03	49.00	50.23	48.76	49.55	410438
2025-04-04	49.69	50.39	47.89	48.47	558192
2025-04-07	47.90	48.97	46.71	47.50	637233
2025-04-08	48.09	48.20	46.86	47.24	455682
2025-04-09	46.97	49.22	46.60	47.81	777760
2025-04-10	47.70	49.12	47.70	48.50	573966
2025-04-11	49.06	50.55	48.31	50.34	584206
2025-04-14	50.15	51.08	50.15	51.01	389451
2025-04-15	51.00	51.24	50.75	50.75	328923
2025-04-16	50.97	51.20	50.11	50.22	343027
2025-04-17	50.18	51.07	50.17	50.89	342782
2025-04-21	51.03	51.63	50.27	50.73	302842
2025-04-22	51.28	51.54	50.70	51.36	300094
2025-04-23	51.12	51.21	49.43	50.49	551655
2025-04-24	50.72	50.72	49.66	50.05	560405
2025-04-25	49.85	49.88	49.11	49.77	315579
2025-04-28	49.88	49.96	49.16	49.55	292783
2025-04-29	49.86	50.60	49.61	50.47	455835
2025-04-30	50.44	51.02	49.83	50.65	490914
2025-05-01	51.15	51.15	49.39	50.22	425059
2025-05-02	50.23	50.23	48.49	48.77	401364
2025-05-05	49.16	49.21	48.50	48.99	417756
2025-05-06	49.00	50.14	48.96	49.83	349962
2025-05-07	49.80	50.18	49.07	49.07	266476
2025-05-08	49.19	49.45	48.35	48.53	263128
2025-05-09	48.41	48.71	48.30	48.31	216413
2025-05-12	48.46	48.46	46.76	47.02	348147
2025-05-13	46.88	47.20	45.45	45.63	349628
2025-05-14	45.50	45.53	44.27	44.67	427253
2025-05-15	44.84	46.23	44.44	46.20	420143
2025-05-16	46.28	47.73	46.23	47.70	418748
2025-05-19	47.70	48.21	47.19	48.15	393584
2025-05-20	47.97	48.19	47.69	47.98	261666
2025-05-21	47.73	47.92	46.98	47.41	247500
2025-05-22	47.09	47.15	46.68	46.89	358602
2025-05-23	47.21	47.44	46.64	47.02	309485
2025-05-27	47.16	47.57	46.89	47.05	374691
2025-05-28	46.97	47.24	46.27	46.43	302200
2025-05-29	46.20	46.94	46.20	46.87	343787
2025-05-30	46.95	47.53	46.61	47.25	398940
2025-06-02	46.94	47.50	46.49	46.76	387056
2025-06-03	46.94	47.09	46.22	46.61	201503
2025-06-04	46.26	46.53	45.64	45.72	236075
2025-06-05	45.82	46.00	45.48	45.85	240744
2025-06-06	46.14	46.42	45.46	45.62	241760
2025-06-09	45.63	46.25	45.07	46.14	244412
2025-06-10	46.40	47.17	45.91	47.14	275056
2025-06-11	47.14	47.66	46.70	46.71	247296
2025-06-12	46.58	46.77	46.07	46.68	307070
2025-06-13	46.50	47.06	46.28	46.33	311619
2025-06-16	46.11	46.55	45.65	46.04	470503
2025-06-17	46.28	46.28	45.56	45.89	346754
2025-06-18	45.83	46.31	45.65	46.08	310497
2025-06-20	46.12	46.65	45.66	46.45	1093726
2025-06-23	46.70	47.50	46.70	47.48	294490
2025-06-24	47.27	47.44	46.59	46.63	289217
2025-06-25	46.20	46.26	45.44	45.64	319531
2025-06-26	45.90	46.03	44.93	45.36	492937
2025-06-27	45.38	45.90	45.10	45.47	882820

Explore More About CWT

Coins representing dividend payouts and trends

CWT Dividend History

Discover California Water Service'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

CWT Stock Split History

Discover California Water Service'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

CWT Historical Prices

Explore California Water Service's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics