DCO Historical Prices

Summary

Key Stock Metrics

51.76

(April 7, 2025)

52-Week Low

86.64

(June 27, 2025)

52-Week High

86.64

(June 27, 2025)

All-Time High

86.27

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-18	2.75	2.79	2.67	2.67	2550
1993-05-19	2.63	2.63	2.63	2.63	1200
1993-05-20	2.58	2.71	2.58	2.67	6000
1993-05-21	2.67	2.67	2.67	2.67	1650
1993-05-24	2.67	2.67	2.67	2.67	900
1993-05-25	2.67	2.67	2.42	2.50	17998
1993-05-26	2.58	2.63	2.58	2.58	6150
1993-05-27	2.58	2.67	2.58	2.67	5100
1993-05-28	2.58	2.58	2.58	2.58	1050
1993-06-01	2.50	2.50	2.42	2.50	3900
1993-06-02	2.58	2.58	2.50	2.58	5250
1993-06-03	2.50	2.50	2.42	2.50	2700
1993-06-04	2.58	2.58	2.58	2.58	3000
1993-06-07	2.50	2.58	2.50	2.58	7800
1993-06-10	2.58	2.58	2.58	2.58	5250
1993-06-11	2.58	2.58	2.58	2.58	1200
1993-06-14	2.58	2.58	2.50	2.50	600
1993-06-16	2.46	2.46	2.33	2.33	14098
1993-06-17	2.42	2.42	2.42	2.42	2250
1993-06-18	2.33	2.42	2.33	2.33	2550
1993-06-21	2.33	2.33	2.33	2.33	300
1993-06-22	2.33	2.33	2.33	2.33	300
1993-06-28	2.33	2.33	2.33	2.33	150
1993-06-29	2.42	2.42	2.42	2.42	1500
1993-06-30	2.33	2.33	2.33	2.33	3000
1993-07-01	2.42	2.42	2.42	2.42	2250
1993-07-06	2.50	2.50	2.33	2.33	6750
1993-07-07	2.33	2.33	2.25	2.33	4350
1993-07-08	2.33	2.33	2.33	2.33	3000
1993-07-12	2.25	2.25	2.25	2.25	450
1993-07-13	2.33	2.33	2.33	2.33	1050
1993-07-14	2.25	2.25	2.25	2.25	900
1993-07-15	2.17	2.25	2.17	2.25	7350
1993-07-16	2.21	2.21	2.21	2.21	1500
1993-07-21	2.13	2.13	2.08	2.08	3150
1993-07-22	2.17	2.17	2.17	2.17	3150
1993-07-23	2.08	2.08	2.08	2.08	1800
1993-07-26	2.00	2.42	2.00	2.42	12748
1993-07-27	2.50	2.58	2.42	2.42	4650
1993-07-28	2.46	2.46	2.46	2.46	11248
1993-07-29	2.46	2.46	2.46	2.46	300
1993-07-30	2.42	2.42	2.33	2.42	17698
1993-08-02	2.46	2.50	2.42	2.42	8400
1993-08-03	2.50	2.50	2.42	2.42	1200
1993-08-04	2.42	2.42	2.42	2.42	7500
1993-08-05	2.33	2.33	2.33	2.33	20548
1993-08-06	2.42	2.42	2.42	2.42	300
1993-08-09	2.42	2.42	2.42	2.42	1350
1993-08-10	2.50	2.50	2.42	2.42	5250
1993-08-11	2.38	2.42	2.38	2.38	14248
1993-08-12	2.42	2.50	2.42	2.50	6300
1993-08-13	2.58	2.67	2.58	2.67	7200
1993-08-16	2.75	2.83	2.75	2.83	6750
1993-08-17	2.92	2.92	2.83	2.83	5700
1993-08-18	2.83	2.83	2.67	2.67	6600
1993-08-19	2.67	2.67	2.67	2.67	600
1993-08-20	2.67	2.75	2.58	2.67	1200
1993-08-23	2.67	2.67	2.67	2.67	1350
1993-08-24	2.63	2.67	2.63	2.67	3750
1993-08-26	2.67	2.67	2.63	2.63	1650
1993-08-30	2.58	2.58	2.58	2.58	1200
1993-08-31	2.50	2.50	2.50	2.50	1500
1993-09-02	2.50	2.50	2.42	2.42	1050
1993-09-07	2.50	2.50	2.42	2.42	600
1993-09-08	2.50	2.50	2.42	2.42	1350
1993-09-09	2.42	2.42	2.42	2.42	3000
1993-09-10	2.50	2.58	2.50	2.58	2100
1993-09-13	2.50	2.50	2.46	2.46	3300
1993-09-14	2.42	2.42	2.38	2.38	4050
1993-09-15	2.38	2.46	2.38	2.42	2400
1993-09-16	2.38	2.42	2.38	2.42	2550
1993-09-20	2.42	2.42	2.42	2.42	600
1993-09-21	2.46	2.46	2.46	2.46	600
1993-09-22	2.46	2.46	2.46	2.46	300
1993-09-23	2.50	2.50	2.50	2.50	300
1993-09-24	2.50	2.50	2.50	2.50	300
1993-09-27	2.50	2.50	2.50	2.50	3600
1993-09-29	2.50	2.50	2.29	2.29	8100
1993-09-30	2.25	2.33	2.25	2.33	1500
1993-10-01	2.42	2.42	2.42	2.42	3750
1993-10-04	2.42	2.42	2.33	2.33	1800
1993-10-05	2.33	2.33	2.25	2.25	3000
1993-10-06	2.33	2.33	2.25	2.25	3900
1993-10-07	2.33	2.42	2.33	2.42	2850
1993-10-08	2.33	2.33	2.33	2.33	600
1993-10-12	2.25	2.46	2.25	2.38	5250
1993-10-13	2.42	2.42	2.42	2.42	600
1993-10-14	2.38	2.42	2.38	2.42	3300
1993-10-15	2.46	2.46	2.38	2.38	2550
1993-10-18	2.38	2.38	2.38	2.38	750
1993-10-19	2.38	2.46	2.38	2.46	7500
1993-10-20	2.46	2.46	2.38	2.38	3000
1993-10-21	2.33	2.42	2.33	2.42	1950
1993-10-22	2.33	2.33	2.25	2.25	5550
1993-10-25	2.33	2.33	2.00	2.08	33147
1993-10-26	2.13	2.13	2.13	2.13	600
1993-10-27	2.08	2.17	2.08	2.17	3450
1993-10-28	2.25	2.25	2.25	2.25	1050
1993-10-29	2.25	2.33	2.21	2.33	7350
1993-11-01	2.33	2.33	2.25	2.25	900
1993-11-02	2.33	2.42	2.25	2.25	5400
1993-11-03	2.17	2.17	2.17	2.17	1500
1993-11-04	2.08	2.08	2.08	2.08	1650
1993-11-05	2.08	2.17	2.08	2.17	2250
1993-11-08	2.17	2.17	2.00	2.00	6300
1993-11-09	2.08	2.08	2.04	2.04	1350
1993-11-10	2.08	2.08	2.00	2.08	4950
1993-11-11	2.13	2.13	2.08	2.08	2700
1993-11-12	2.13	2.17	2.08	2.17	7050
1993-11-15	2.17	2.17	2.17	2.17	750
1993-11-16	2.08	2.17	2.08	2.08	3300
1993-11-17	2.00	2.00	2.00	2.00	750
1993-11-18	2.08	2.08	1.96	1.96	3900
1993-11-19	2.00	2.08	1.96	1.96	6450
1993-11-22	2.00	2.00	1.92	1.92	14998
1993-11-23	1.92	2.00	1.92	2.00	1950
1993-11-24	1.92	1.92	1.83	1.83	3450
1993-11-26	1.92	1.92	1.92	1.92	1050
1993-11-29	1.92	1.92	1.83	1.83	18898
1993-11-30	1.92	2.08	1.83	2.08	34797
1993-12-01	2.17	2.17	2.08	2.17	2250
1993-12-02	2.17	2.17	2.08	2.08	600
1993-12-03	2.17	2.17	2.17	2.17	750
1993-12-06	2.08	2.17	2.08	2.17	9000
1993-12-07	2.17	2.25	2.08	2.17	4200
1993-12-08	2.25	2.29	2.00	2.00	11698
1993-12-09	1.92	1.96	1.88	1.96	5850
1993-12-10	1.88	1.88	1.88	1.88	150
1993-12-13	1.83	2.00	1.83	2.00	2850
1993-12-14	1.92	1.92	1.92	1.92	2100
1993-12-15	1.92	2.00	1.92	1.96	38247
1993-12-16	2.00	2.00	1.92	1.92	2250
1993-12-17	2.00	2.00	1.92	1.92	4950
1993-12-20	2.00	2.25	2.00	2.25	23698
1993-12-21	2.33	2.42	2.25	2.33	8550
1993-12-22	2.25	2.25	2.25	2.25	300
1993-12-23	2.17	2.17	2.13	2.13	6750
1993-12-27	2.08	2.25	2.08	2.25	5100
1993-12-28	2.25	2.25	2.21	2.21	4200
1993-12-29	2.21	2.25	2.21	2.21	8850
1993-12-30	2.21	2.25	2.17	2.17	12898
1993-12-31	2.25	2.25	2.13	2.25	50847
1994-01-03	2.29	2.29	2.29	2.29	7500
1994-01-04	2.33	2.33	2.29	2.29	300
1994-01-05	2.21	2.25	2.17	2.25	2400
1994-01-06	2.25	2.25	2.25	2.25	750
1994-01-07	2.17	2.17	2.00	2.08	4800
1994-01-11	2.08	2.08	2.08	2.08	3750
1994-01-18	2.00	2.00	1.96	2.00	2100
1994-01-19	2.00	2.00	2.00	2.00	450
1994-01-20	2.00	2.00	2.00	2.00	3150
1994-01-21	2.08	2.08	2.08	2.08	1500
1994-01-24	2.04	2.04	2.04	2.04	1200
1994-01-25	2.00	2.00	2.00	2.00	900
1994-01-27	2.08	2.08	2.08	2.08	1500
1994-01-28	2.00	2.00	2.00	2.00	1650
1994-02-01	1.92	1.92	1.83	1.83	8250
1994-02-02	1.92	1.92	1.92	1.92	1500
1994-02-03	2.00	2.00	2.00	2.00	1500
1994-02-07	1.92	1.92	1.92	1.92	450
1994-02-08	1.88	2.00	1.88	2.00	4800
1994-02-09	2.00	2.08	2.00	2.08	11248
1994-02-10	2.04	2.04	2.04	2.04	1950
1994-02-14	2.08	2.17	2.08	2.17	3600
1994-02-15	2.25	2.42	2.25	2.42	5100
1994-02-16	2.38	2.50	2.38	2.50	4800
1994-02-17	2.58	2.58	2.58	2.58	4500
1994-02-18	2.50	2.50	2.42	2.50	6000
1994-02-22	2.25	2.29	2.25	2.29	14398
1994-02-23	2.25	2.33	2.25	2.25	5400
1994-02-24	2.25	2.25	2.25	2.25	600
1994-02-28	2.33	2.33	2.33	2.33	1050
1994-03-01	2.33	2.33	2.33	2.33	2100
1994-03-02	2.25	2.42	2.25	2.42	5250
1994-03-03	2.33	2.33	2.29	2.29	4650
1994-03-07	2.33	2.33	2.29	2.29	2550
1994-03-08	2.25	2.29	2.25	2.25	31497
1994-03-09	2.25	2.25	2.25	2.25	1650
1994-03-10	2.25	2.25	2.25	2.25	150
1994-03-11	2.33	2.42	2.33	2.42	1650
1994-03-15	2.50	2.67	2.50	2.67	12148
1994-03-16	2.67	2.67	2.67	2.67	15448
1994-03-17	2.67	2.67	2.67	2.67	46497
1994-03-18	2.58	2.58	2.58	2.58	600
1994-03-21	2.50	2.58	2.50	2.58	1050
1994-03-22	2.67	2.83	2.67	2.83	4800
1994-03-23	2.83	2.96	2.79	2.79	10948
1994-03-24	2.75	2.79	2.67	2.67	12298
1994-03-28	2.67	2.67	2.67	2.67	300
1994-03-29	2.58	2.58	2.50	2.50	1200
1994-03-30	2.58	2.67	2.58	2.67	1800
1994-03-31	2.67	2.75	2.67	2.67	33897
1994-04-04	2.67	2.67	2.67	2.67	4350
1994-04-05	2.67	2.75	2.67	2.75	2250
1994-04-06	2.67	2.75	2.67	2.75	6000
1994-04-08	2.67	2.67	2.67	2.67	3000
1994-04-12	2.58	2.58	2.58	2.58	1500
1994-04-13	2.58	2.58	2.58	2.58	9300
1994-04-14	2.58	2.67	2.58	2.67	6900
1994-04-15	2.58	2.67	2.58	2.67	3150
1994-04-19	2.58	2.67	2.58	2.67	6000
1994-04-20	2.67	2.67	2.63	2.63	8100
1994-04-21	2.67	2.75	2.58	2.67	31197
1994-04-22	2.67	2.67	2.67	2.67	23248
1994-04-25	2.67	2.67	2.67	2.67	13048
1994-04-26	2.67	2.67	2.67	2.67	17248
1994-04-28	2.67	2.75	2.67	2.67	16198
1994-04-29	2.67	2.75	2.67	2.75	2700
1994-05-02	2.67	2.67	2.67	2.67	7200
1994-05-03	2.75	2.92	2.75	2.92	10798
1994-05-04	2.83	2.83	2.75	2.75	15298
1994-05-05	2.83	2.92	2.79	2.79	4050
1994-05-06	2.75	2.79	2.67	2.79	10648
1994-05-09	2.83	2.83	2.83	2.83	5400
1994-05-10	2.75	2.92	2.71	2.92	1950
1994-05-11	2.88	2.92	2.88	2.92	1500
1994-05-12	2.83	2.83	2.83	2.83	1500
1994-05-13	2.83	2.83	2.83	2.83	14998
1994-05-17	2.75	2.83	2.75	2.83	3750
1994-05-19	2.75	2.75	2.75	2.75	300
1994-05-23	2.83	2.92	2.75	2.75	52197
1994-05-24	2.83	2.92	2.83	2.92	2100
1994-05-25	3.00	3.00	3.00	3.00	2400
1994-05-26	3.00	3.42	3.00	3.42	17998
1994-05-27	3.58	3.58	3.58	3.58	12898
1994-05-31	3.50	3.50	3.17	3.17	15448
1994-06-01	3.17	3.33	3.17	3.25	5550
1994-06-02	3.25	3.25	3.25	3.25	900
1994-06-06	3.17	3.17	3.00	3.00	3600
1994-06-07	2.92	2.92	2.75	2.83	6600
1994-06-08	2.92	3.13	2.92	3.13	5250
1994-06-09	3.08	3.08	3.00	3.00	2850
1994-06-10	3.08	3.25	3.08	3.25	17398
1994-06-13	3.33	3.33	3.25	3.25	4950
1994-06-14	3.25	3.33	3.25	3.33	7350
1994-06-15	3.33	3.33	3.25	3.25	3150
1994-06-16	3.29	3.29	3.29	3.29	900
1994-06-17	3.25	3.25	3.17	3.17	2100
1994-06-21	3.08	3.08	3.08	3.08	8250
1994-06-22	3.17	3.21	3.17	3.21	3450
1994-06-23	3.17	3.17	3.17	3.17	1500
1994-06-24	3.13	3.13	3.13	3.13	750
1994-06-27	3.08	3.08	3.00	3.00	7350
1994-06-29	3.00	3.00	3.00	3.00	750
1994-06-30	3.00	3.08	3.00	3.08	10198
1994-07-01	3.08	3.08	3.08	3.08	6300
1994-07-05	3.08	3.17	3.08	3.17	4200
1994-07-06	3.08	3.08	3.08	3.08	1500
1994-07-11	3.17	3.17	3.17	3.17	1500
1994-07-14	3.13	3.17	3.13	3.17	1350
1994-07-15	3.08	3.08	3.08	3.08	12748
1994-07-18	3.17	3.17	3.08	3.08	10798
1994-07-19	3.08	3.08	3.04	3.08	35997
1994-07-20	3.08	3.08	3.08	3.08	7500
1994-07-21	3.08	3.08	3.08	3.08	4500
1994-07-22	3.08	3.08	3.08	3.08	9750
1994-07-25	3.00	3.08	3.00	3.08	3900
1994-07-26	3.21	3.21	3.17	3.17	3600
1994-07-27	3.13	3.13	3.04	3.08	7050
1994-07-28	3.08	3.08	3.00	3.08	41397
1994-07-29	3.17	3.17	3.08	3.17	13198
1994-08-01	3.08	3.17	3.04	3.04	16648
1994-08-02	3.08	3.08	3.04	3.04	1050
1994-08-03	2.96	3.00	2.96	3.00	4500
1994-08-04	3.08	3.08	3.08	3.08	1950
1994-08-08	3.04	3.04	3.04	3.04	1500
1994-08-09	3.04	3.08	2.96	3.08	23248
1994-08-11	3.17	3.17	3.17	3.17	4050
1994-08-12	3.08	3.17	3.08	3.08	5550
1994-08-15	3.13	3.13	3.13	3.13	150
1994-08-16	3.17	3.17	3.17	3.17	1200
1994-08-17	3.13	3.13	3.13	3.13	150
1994-08-18	3.08	3.08	3.08	3.08	1500
1994-08-22	3.08	3.08	3.08	3.08	300
1994-08-24	3.08	3.08	3.08	3.08	1500
1994-08-25	3.08	3.08	3.00	3.00	5400
1994-08-26	3.00	3.08	2.92	2.92	6150
1994-08-29	2.83	2.83	2.83	2.83	750
1994-08-30	2.83	2.83	2.75	2.75	8100
1994-08-31	2.83	2.92	2.83	2.92	10048
1994-09-06	2.83	2.83	2.83	2.83	1500
1994-09-07	2.83	2.83	2.83	2.83	300
1994-09-08	2.75	2.83	2.75	2.83	1500
1994-09-09	2.75	2.75	2.75	2.75	1050
1994-09-12	2.67	2.75	2.67	2.75	4500
1994-09-13	2.75	2.83	2.75	2.83	2250
1994-09-14	2.83	2.83	2.83	2.83	3300
1994-09-22	2.79	2.79	2.79	2.79	750
1994-09-23	2.79	2.83	2.75	2.83	4650
1994-09-27	2.92	2.92	2.92	2.92	3000
1994-09-30	2.88	2.92	2.83	2.83	8550
1994-10-03	2.83	2.83	2.83	2.83	1350
1994-10-04	2.79	2.79	2.79	2.79	2550
1994-10-05	2.79	2.79	2.79	2.79	1650
1994-10-06	2.83	2.83	2.83	2.83	300
1994-10-07	2.92	2.92	2.92	2.92	1500
1994-10-10	2.92	2.92	2.92	2.92	4500
1994-10-11	3.00	3.08	3.00	3.08	6450
1994-10-12	3.08	3.17	3.08	3.08	8850
1994-10-13	3.00	3.08	3.00	3.08	1050
1994-10-14	3.00	3.00	3.00	3.00	1500
1994-10-17	2.92	2.92	2.83	2.83	7800
1994-10-18	2.83	2.83	2.83	2.83	83995
1994-10-19	2.92	3.00	2.92	2.96	6600
1994-10-20	3.00	3.00	3.00	3.00	750
1994-10-21	3.00	3.08	3.00	3.08	3150
1994-10-24	3.08	3.08	3.08	3.08	450
1994-10-25	3.08	3.08	3.00	3.00	3000
1994-10-26	3.00	3.00	3.00	3.00	600
1994-10-31	3.13	3.13	3.04	3.04	450
1994-11-01	3.04	3.04	3.00	3.00	4050
1994-11-02	3.00	3.00	2.92	2.92	30747
1994-11-04	2.92	2.92	2.92	2.92	13798
1994-11-11	2.92	3.00	2.92	3.00	1800
1994-11-14	2.96	2.96	2.92	2.92	1350
1994-11-15	2.92	3.00	2.88	2.92	20248
1994-11-16	2.88	3.00	2.88	3.00	18748
1994-11-17	2.92	3.00	2.92	3.00	12898
1994-11-18	3.00	3.08	3.00	3.08	2250
1994-11-21	3.00	3.08	3.00	3.08	1350
1994-11-22	3.08	3.08	3.08	3.08	150
1994-11-23	3.00	3.00	2.96	2.96	7650
1994-11-25	3.00	3.08	3.00	3.04	4050
1994-11-28	3.04	3.04	3.04	3.04	1050
1994-11-29	3.00	3.00	3.00	3.00	1500
1994-12-01	3.04	3.04	3.00	3.00	4800
1994-12-02	3.00	3.00	3.00	3.00	2700
1994-12-05	3.00	3.04	3.00	3.04	2700
1994-12-07	3.04	3.04	3.04	3.04	1800
1994-12-08	3.08	3.08	3.04	3.08	3450
1994-12-09	3.08	3.25	3.08	3.25	9450
1994-12-12	3.25	3.33	3.21	3.21	9450
1994-12-13	3.25	3.25	3.25	3.25	1650
1994-12-14	3.29	3.29	3.17	3.17	7950
1994-12-15	3.17	3.17	3.17	3.17	1500
1994-12-16	3.25	3.25	3.25	3.25	1800
1994-12-19	3.17	3.25	3.17	3.25	3450
1994-12-20	3.33	3.33	3.25	3.25	1350
1994-12-21	3.17	3.25	3.17	3.25	7500
1994-12-22	3.25	3.25	3.25	3.25	10798
1994-12-23	3.25	3.25	3.25	3.25	1650
1994-12-27	3.25	3.25	3.25	3.25	750
1994-12-28	3.25	3.25	3.25	3.25	2250
1994-12-29	3.33	3.33	3.25	3.33	13948
1994-12-30	3.33	3.33	3.29	3.33	13798
1995-01-03	3.42	3.42	3.33	3.33	12748
1995-01-04	3.33	3.33	3.33	3.33	1500
1995-01-05	3.33	3.33	3.33	3.33	5100
1995-01-06	3.25	3.25	3.25	3.25	3750
1995-01-09	3.25	3.25	3.17	3.17	2700
1995-01-11	3.21	3.21	3.13	3.17	1350
1995-01-13	3.25	3.25	3.25	3.25	2250
1995-01-16	3.17	3.17	3.17	3.17	1500
1995-01-17	3.25	3.25	3.17	3.17	1650
1995-01-19	3.13	3.13	3.13	3.13	1800
1995-01-20	3.17	3.17	3.17	3.17	1350
1995-01-24	3.25	3.33	3.25	3.33	14998
1995-01-25	3.42	3.58	3.42	3.50	13198
1995-01-26	3.58	3.67	3.50	3.67	61647
1995-01-27	3.83	3.83	3.75	3.83	14548
1995-01-30	3.92	4.17	3.92	4.17	36147
1995-01-31	4.25	4.33	4.17	4.17	14998
1995-02-01	4.08	4.25	4.08	4.17	8550
1995-02-02	4.25	4.25	4.00	4.08	10348
1995-02-03	4.17	4.17	4.17	4.17	900
1995-02-06	4.08	4.21	4.00	4.00	29698
1995-02-07	4.08	4.08	3.83	3.92	11698
1995-02-08	4.00	4.00	4.00	4.00	2700
1995-02-09	4.00	4.00	3.92	3.92	2550
1995-02-10	4.00	4.00	4.00	4.00	3900
1995-02-13	3.83	3.83	3.67	3.67	3750
1995-02-14	3.75	3.75	3.67	3.67	1350
1995-02-15	3.67	3.83	3.67	3.83	3450
1995-02-16	3.83	3.92	3.83	3.92	3900
1995-02-17	3.92	4.00	3.92	4.00	2700
1995-02-21	3.92	4.17	3.92	4.17	24298
1995-02-22	4.17	4.17	4.17	4.17	450
1995-02-23	4.17	4.17	4.00	4.00	3750
1995-02-24	4.00	4.00	4.00	4.00	4050
1995-02-27	4.08	4.08	4.08	4.08	4050
1995-02-28	4.08	4.08	4.08	4.08	4500
1995-03-01	4.08	4.17	4.08	4.17	4500
1995-03-02	4.17	4.17	4.00	4.00	3450
1995-03-03	3.92	3.92	3.92	3.92	300
1995-03-06	3.92	3.92	3.92	3.92	150
1995-03-08	3.83	3.83	3.83	3.83	1950
1995-03-09	3.92	3.92	3.92	3.92	300
1995-03-10	4.00	4.00	4.00	4.00	150
1995-03-13	4.08	4.08	4.00	4.00	2700
1995-03-14	4.00	4.08	4.00	4.08	3750
1995-03-16	4.08	4.08	3.92	3.92	9450
1995-03-17	3.92	3.92	3.83	3.92	2400
1995-03-20	3.92	3.92	3.67	3.75	13198
1995-03-21	3.67	3.67	3.50	3.50	14398
1995-03-22	3.50	3.58	3.50	3.50	7650
1995-03-23	3.50	3.67	3.42	3.67	8850
1995-03-27	3.58	3.75	3.58	3.75	5550
1995-03-28	3.75	3.75	3.75	3.75	450
1995-03-29	3.75	3.92	3.75	3.92	4350
1995-04-03	4.00	4.00	4.00	4.00	3150
1995-04-04	4.00	4.00	4.00	4.00	1650
1995-04-05	3.92	3.92	3.83	3.92	4200
1995-04-06	3.92	4.00	3.92	4.00	2250
1995-04-07	4.00	4.00	4.00	4.00	150
1995-04-11	3.92	4.00	3.92	4.00	3150
1995-04-12	4.00	4.00	4.00	4.00	1500
1995-04-13	3.92	3.92	3.92	3.92	150
1995-04-17	4.00	4.00	3.92	4.00	3150
1995-04-18	4.00	4.00	3.92	3.92	11098
1995-04-19	3.83	3.83	3.83	3.83	900
1995-04-20	3.92	3.92	3.92	3.92	2850
1995-04-21	3.83	3.83	3.83	3.83	1200
1995-04-24	3.75	3.92	3.75	3.92	6150
1995-04-25	4.00	4.33	4.00	4.33	36447
1995-04-26	4.33	4.42	4.25	4.25	12598
1995-04-27	4.25	4.42	4.25	4.33	9150
1995-04-28	4.42	4.42	4.42	4.42	1800
1995-05-01	4.42	4.42	4.42	4.42	8250
1995-05-02	4.50	4.67	4.50	4.63	24748
1995-05-03	4.67	4.67	4.58	4.58	16048
1995-05-04	4.67	4.75	4.67	4.71	9900
1995-05-05	4.71	4.71	4.63	4.67	4950
1995-05-08	4.63	4.63	4.58	4.58	2850
1995-05-09	4.67	4.67	4.58	4.58	3450
1995-05-10	4.67	4.67	4.58	4.58	2400
1995-05-11	4.58	4.58	4.58	4.58	1500
1995-05-12	4.50	4.58	4.50	4.50	2850
1995-05-15	4.58	4.58	4.33	4.33	22948
1995-05-16	4.33	4.42	4.33	4.33	1950
1995-05-17	4.42	4.42	4.42	4.42	2850
1995-05-18	4.42	4.42	4.42	4.42	1500
1995-05-19	4.42	4.42	4.38	4.38	2400
1995-05-22	4.46	4.50	4.42	4.50	3600
1995-05-23	4.42	4.42	4.42	4.42	750
1995-05-24	4.33	4.33	4.33	4.33	3000
1995-05-25	4.42	4.42	4.42	4.42	8700
1995-05-26	4.50	4.54	4.42	4.42	2400
1995-05-30	4.50	4.54	4.42	4.46	12298
1995-05-31	4.46	4.46	4.46	4.46	3750
1995-06-01	4.46	4.46	4.42	4.42	3750
1995-06-02	4.33	4.42	4.33	4.42	2400
1995-06-05	4.50	4.50	4.50	4.50	7500
1995-06-06	4.50	4.50	4.50	4.50	2100
1995-06-07	4.50	4.50	4.33	4.33	23398
1995-06-08	4.42	4.58	4.42	4.50	3900
1995-06-09	4.54	4.54	4.50	4.50	2550
1995-06-12	4.58	4.58	4.58	4.58	150
1995-06-13	4.58	4.58	4.58	4.58	750
1995-06-14	4.63	4.83	4.63	4.83	31197
1995-06-15	5.00	5.33	5.00	5.17	54447
1995-06-16	5.25	5.33	5.00	5.08	35397
1995-06-19	5.17	5.21	5.17	5.17	10198
1995-06-20	5.17	5.21	5.13	5.13	7950
1995-06-21	5.08	5.08	5.08	5.08	5850
1995-06-22	5.17	5.17	5.17	5.17	1350
1995-06-23	5.08	5.17	5.08	5.17	19198
1995-06-27	5.08	5.17	5.08	5.17	7050
1995-06-28	5.08	5.08	5.08	5.08	750
1995-06-29	5.00	5.00	4.92	4.92	3450
1995-06-30	5.00	5.08	5.00	5.08	3300
1995-07-03	5.00	5.08	5.00	5.08	1950
1995-07-05	5.08	5.17	5.08	5.17	2850
1995-07-06	5.08	5.08	4.92	4.92	6750
1995-07-07	4.88	4.92	4.88	4.92	4500
1995-07-10	4.92	4.92	4.92	4.92	1500
1995-07-11	5.00	5.08	4.92	5.00	22048
1995-07-12	5.00	5.08	4.92	5.08	15298
1995-07-13	5.00	5.00	5.00	5.00	750
1995-07-17	5.08	5.08	4.83	5.04	9300
1995-07-18	5.08	5.08	5.08	5.08	1650
1995-07-19	5.00	5.00	4.83	4.83	4800
1995-07-20	4.92	4.92	4.83	4.83	5700
1995-07-21	4.75	4.79	4.71	4.79	5400
1995-07-24	4.83	6.17	4.83	6.17	402879
1995-07-25	6.17	6.33	6.00	6.13	208939
1995-07-26	6.17	6.21	6.00	6.08	30747
1995-07-27	6.17	6.21	6.00	6.21	32247
1995-07-28	6.21	6.21	6.00	6.13	18148
1995-07-31	6.17	6.33	6.17	6.33	31197
1995-08-01	6.33	6.58	6.33	6.58	134392
1995-08-02	6.58	6.75	6.58	6.63	116394
1995-08-03	6.63	6.67	6.58	6.67	35247
1995-08-04	6.75	6.75	6.67	6.75	63897
1995-08-07	6.67	6.75	6.63	6.75	51447
1995-08-08	6.67	6.75	6.67	6.75	24298
1995-08-09	6.67	6.75	6.67	6.75	33147
1995-08-10	6.67	6.83	6.67	6.75	34347
1995-08-11	6.75	6.83	6.75	6.83	17398
1995-08-14	6.67	6.75	6.58	6.58	10498
1995-08-15	6.50	6.50	6.42	6.50	16348
1995-08-16	6.50	6.50	6.25	6.33	6750
1995-08-17	6.42	6.42	6.17	6.33	13348
1995-08-18	6.42	6.42	6.33	6.42	2700
1995-08-21	6.33	6.42	6.25	6.33	11998
1995-08-22	6.42	6.58	6.42	6.54	7350
1995-08-23	6.46	6.50	6.42	6.50	4050
1995-08-24	6.50	6.50	6.42	6.50	6450
1995-08-25	6.38	6.46	6.38	6.42	4350
1995-08-28	6.38	6.38	6.38	6.38	1650
1995-08-29	6.38	6.42	6.33	6.33	15298
1995-08-30	6.42	6.42	6.33	6.33	7200
1995-08-31	6.29	6.29	6.29	6.29	2400
1995-09-01	6.29	6.33	6.25	6.25	26248
1995-09-05	6.25	6.25	6.08	6.08	23998
1995-09-06	6.08	6.25	6.08	6.13	16948
1995-09-07	6.17	6.17	6.08	6.08	9150
1995-09-08	6.08	6.17	6.08	6.17	1200
1995-09-11	6.25	6.33	6.17	6.33	9000
1995-09-12	6.25	6.67	6.25	6.46	32247
1995-09-13	6.42	6.50	6.33	6.33	10348
1995-09-14	6.33	6.50	6.33	6.50	10648
1995-09-15	6.50	6.58	6.50	6.50	2400
1995-09-18	6.50	6.75	6.50	6.67	19948
1995-09-19	6.58	6.58	6.58	6.58	8400
1995-09-20	6.67	6.75	6.58	6.67	30747
1995-09-21	6.67	6.67	6.67	6.67	900
1995-09-22	6.58	6.58	6.50	6.58	9450
1995-09-26	6.50	6.50	6.46	6.46	4650
1995-09-27	6.42	6.58	6.42	6.58	5400
1995-09-28	6.54	6.58	6.50	6.58	1950
1995-09-29	6.50	6.58	6.50	6.58	9000
1995-10-02	6.67	6.67	6.58	6.58	10948
1995-10-03	6.67	6.67	6.42	6.42	33897
1995-10-04	6.42	6.42	6.42	6.42	15898
1995-10-05	6.33	6.33	6.25	6.33	6600
1995-10-06	6.38	6.38	6.38	6.38	450
1995-10-09	6.38	6.38	6.25	6.25	10348
1995-10-10	6.25	6.25	6.08	6.08	2100
1995-10-11	6.17	6.25	6.17	6.17	6000
1995-10-12	6.25	6.25	6.17	6.17	12148
1995-10-13	6.17	6.17	6.08	6.08	3600
1995-10-16	6.17	6.17	5.83	6.00	39897
1995-10-17	6.00	6.08	6.00	6.00	24298
1995-10-18	6.00	6.00	5.83	6.00	47397
1995-10-19	5.92	6.00	5.92	5.92	7800
1995-10-20	5.83	5.92	5.75	5.92	8100
1995-10-23	6.00	6.75	5.92	6.67	299835
1995-10-24	6.83	6.83	6.42	6.46	82645
1995-10-25	6.63	6.63	6.42	6.50	16798
1995-10-26	6.50	6.58	6.33	6.42	10048
1995-10-27	6.42	6.42	6.25	6.25	10348
1995-10-30	6.25	6.33	6.25	6.33	11098
1995-10-31	6.25	6.38	6.25	6.33	29848
1995-11-01	6.25	6.33	6.17	6.25	11398
1995-11-02	6.25	6.67	6.25	6.42	17698
1995-11-03	6.33	6.92	6.33	6.67	71545
1995-11-06	6.83	6.92	6.75	6.83	27748
1995-11-07	6.92	7.00	6.83	7.00	51747
1995-11-08	7.00	7.00	6.92	7.00	37947
1995-11-09	7.00	7.00	6.75	6.92	17548
1995-11-10	6.75	6.83	6.75	6.83	3900
1995-11-13	6.83	6.92	6.67	6.92	15598
1995-11-14	6.92	6.92	6.83	6.83	18148
1995-11-15	6.92	6.92	6.67	6.67	9300
1995-11-16	6.75	6.92	6.75	6.92	19348
1995-11-17	7.00	7.00	6.92	6.92	10048
1995-11-20	7.00	7.00	6.83	6.92	33747
1995-11-21	6.92	6.92	6.92	6.92	7200
1995-11-22	6.83	6.92	6.75	6.75	9450
1995-11-24	6.67	6.67	6.67	6.67	30597
1995-11-27	6.67	6.83	6.67	6.83	29698
1995-11-28	6.75	6.92	6.75	6.75	6600
1995-11-29	6.67	6.67	6.42	6.67	23698
1995-11-30	6.67	6.83	6.67	6.83	6300
1995-12-01	6.75	6.83	6.75	6.75	17548
1995-12-04	6.75	6.75	6.67	6.67	10648
1995-12-05	6.67	6.75	6.63	6.63	17248
1995-12-06	6.63	6.75	6.58	6.75	16648
1995-12-07	6.75	6.75	6.75	6.75	1650
1995-12-08	6.67	6.75	6.58	6.58	14098
1995-12-11	6.67	6.75	6.67	6.75	2250
1995-12-12	6.75	6.75	6.50	6.58	8700
1995-12-13	6.75	6.75	6.75	6.75	6150
1995-12-14	6.67	6.75	6.58	6.58	13498
1995-12-15	6.67	6.67	6.58	6.58	6300
1995-12-18	6.58	6.58	6.33	6.33	8850
1995-12-19	6.33	6.33	6.33	6.33	6000
1995-12-20	6.33	6.54	6.33	6.54	8400
1995-12-21	6.50	6.67	6.42	6.42	39747
1995-12-22	6.50	6.50	6.42	6.46	7500
1995-12-26	6.42	6.42	6.42	6.42	1800
1995-12-27	6.33	6.42	6.25	6.33	5550
1995-12-28	6.50	6.58	6.50	6.54	8550
1995-12-29	6.54	6.58	6.50	6.58	26698
1996-01-02	6.67	6.83	6.67	6.75	36297
1996-01-03	6.83	6.83	6.67	6.75	30747
1996-01-04	6.67	6.67	6.67	6.67	1650
1996-01-05	6.67	6.67	6.58	6.58	11098
1996-01-09	6.58	6.63	6.58	6.58	13648
1996-01-10	6.58	6.67	6.58	6.67	5400
1996-01-11	6.63	6.63	6.58	6.58	6300
1996-01-12	6.50	6.58	6.50	6.50	8700
1996-01-15	6.63	6.63	6.46	6.46	3900
1996-01-16	6.42	6.42	6.25	6.33	17998
1996-01-17	6.29	6.33	6.17	6.33	41997
1996-01-18	6.42	6.42	6.42	6.42	900
1996-01-19	6.50	6.50	6.50	6.50	900
1996-01-22	6.50	6.50	6.42	6.50	10198
1996-01-23	6.50	6.50	6.42	6.50	30897
1996-01-24	6.42	6.50	6.42	6.42	3000
1996-01-25	6.38	6.38	6.38	6.38	150
1996-01-26	6.33	6.42	6.33	6.33	6150
1996-01-29	6.33	6.50	6.33	6.50	15298
1996-01-30	6.50	6.58	6.50	6.58	1350
1996-01-31	6.58	6.58	6.58	6.58	30897
1996-02-01	6.58	7.42	6.58	7.17	96744
1996-02-02	7.17	7.33	7.17	7.33	41697
1996-02-05	7.50	7.92	7.42	7.83	24748
1996-02-06	7.83	7.83	7.42	7.50	49197
1996-02-07	7.50	7.50	7.42	7.50	14248
1996-02-08	7.50	7.50	7.50	7.50	21448
1996-02-09	7.50	7.50	7.25	7.33	9750
1996-02-12	7.50	7.50	7.25	7.25	17998
1996-02-13	7.17	7.50	7.17	7.42	17698
1996-02-14	7.42	7.42	7.33	7.33	4500
1996-02-15	7.33	7.42	7.33	7.42	22198
1996-02-16	7.58	7.75	7.58	7.58	57897
1996-02-20	7.67	7.92	7.67	7.67	98244
1996-02-21	7.67	7.75	7.67	7.67	24748
1996-02-22	7.75	7.75	7.67	7.75	60747
1996-02-23	7.75	8.08	7.75	8.00	107994
1996-02-26	8.00	8.92	8.00	8.67	196339
1996-02-27	8.83	8.83	8.58	8.58	40197
1996-02-28	8.67	8.67	8.08	8.08	38097
1996-02-29	8.17	8.33	8.17	8.25	24298
1996-03-01	8.08	8.33	8.08	8.25	13498
1996-03-04	8.50	8.58	8.33	8.42	65847
1996-03-05	8.42	8.42	8.25	8.25	34647
1996-03-06	8.25	8.25	8.00	8.08	26848
1996-03-07	8.08	8.08	7.75	7.83	25948
1996-03-08	7.83	7.92	7.67	7.67	26548
1996-03-11	7.50	7.83	7.50	7.83	7200
1996-03-12	7.75	7.83	7.67	7.67	4650
1996-03-13	7.83	8.17	7.83	8.17	19348
1996-03-14	8.33	8.50	8.33	8.42	55197
1996-03-15	8.33	8.42	8.17	8.17	10798
1996-03-18	8.33	8.83	8.33	8.58	205939
1996-03-19	8.67	8.67	8.58	8.58	39597
1996-03-20	8.50	8.67	8.50	8.67	38397
1996-03-21	8.67	8.67	8.58	8.58	78295
1996-03-22	8.58	8.67	8.58	8.58	36447
1996-03-25	8.67	8.75	8.58	8.75	144892
1996-03-26	8.75	8.75	8.67	8.67	45897
1996-03-27	8.67	8.75	8.58	8.58	51747
1996-03-28	8.58	9.25	8.58	9.17	498574
1996-03-29	9.17	9.75	9.17	9.42	148192
1996-04-01	9.50	9.67	9.33	9.42	72745
1996-04-02	9.42	9.42	9.08	9.25	22798
1996-04-03	9.33	9.33	9.00	9.08	52797
1996-04-04	9.17	9.25	8.92	9.00	39897
1996-04-08	9.00	9.25	8.83	9.00	35697
1996-04-09	9.17	9.17	9.00	9.00	42147
1996-04-10	9.25	9.25	8.67	8.67	77245
1996-04-11	8.67	8.92	8.67	8.92	32097
1996-04-12	8.83	9.08	8.83	9.00	10648
1996-04-15	9.00	9.00	8.92	9.00	21898
1996-04-16	9.00	9.00	8.92	9.00	15298
1996-04-17	8.92	9.17	8.75	8.83	19198
1996-04-18	8.83	9.00	8.75	8.92	32247
1996-04-19	9.08	9.75	9.08	9.50	114444
1996-04-22	9.50	9.58	8.83	8.92	178941
1996-04-23	8.75	9.17	8.75	8.92	70495
1996-04-24	8.92	9.00	8.83	9.00	16048
1996-04-25	9.08	9.33	9.00	9.17	28048
1996-04-26	9.25	9.25	9.00	9.00	13798
1996-04-29	9.08	9.25	9.00	9.17	30447
1996-04-30	9.08	9.25	9.08	9.17	18598
1996-05-01	9.08	9.17	9.08	9.08	9900
1996-05-02	9.00	9.17	8.92	9.00	18148
1996-05-03	8.83	9.08	8.83	8.92	71695
1996-05-06	8.83	8.92	8.75	8.75	18898
1996-05-07	8.83	8.83	8.75	8.83	28348
1996-05-08	8.75	8.83	8.58	8.83	75745
1996-05-09	8.75	8.83	8.58	8.67	62397
1996-05-10	8.67	8.75	8.58	8.58	57897
1996-05-13	8.58	8.75	8.50	8.67	44097
1996-05-14	8.67	9.08	8.67	9.08	40947
1996-05-15	8.92	9.08	8.92	9.08	43197
1996-05-16	8.92	9.08	8.83	9.08	23098
1996-05-17	9.08	9.33	9.00	9.33	44397
1996-05-20	9.42	9.92	9.42	9.92	77845
1996-05-21	10.17	10.25	9.42	9.67	71695
1996-05-22	9.75	9.92	9.58	9.83	32847
1996-05-23	9.83	9.92	9.75	9.83	13798
1996-05-24	9.83	10.25	9.67	9.75	40197
1996-05-28	10.00	10.17	9.83	9.83	17098
1996-05-29	9.75	9.83	9.67	9.67	26548
1996-05-30	9.67	9.75	9.67	9.67	7800
1996-05-31	9.67	9.75	9.67	9.75	22648
1996-06-03	9.75	9.83	9.50	9.50	11398
1996-06-04	9.42	9.50	9.33	9.33	12898
1996-06-05	9.33	9.50	9.08	9.33	49947
1996-06-06	9.33	10.00	9.33	9.92	30897
1996-06-07	9.75	9.92	9.58	9.75	35997
1996-06-10	9.83	9.83	9.67	9.67	16348
1996-06-11	9.75	9.75	9.50	9.75	15898
1996-06-12	9.75	9.83	9.50	9.83	34047
1996-06-13	9.67	9.67	9.33	9.67	36597
1996-06-14	9.67	9.67	9.42	9.58	17848
1996-06-17	9.58	9.58	9.33	9.50	21898
1996-06-18	9.58	9.58	9.17	9.17	11548
1996-06-19	8.92	9.25	8.75	9.08	52647
1996-06-20	9.25	9.25	8.75	8.92	17098
1996-06-21	8.75	8.92	8.75	8.75	15748
1996-06-24	8.75	9.00	8.75	8.92	34347
1996-06-25	8.83	9.25	8.83	9.25	26998
1996-06-26	9.08	9.08	8.75	8.83	31497
1996-06-27	8.67	8.92	8.67	8.83	18148
1996-06-28	9.00	9.58	9.00	9.50	26398
1996-07-01	9.58	9.67	9.25	9.25	16948
1996-07-02	9.17	9.25	9.00	9.17	6900
1996-07-03	9.08	9.17	9.08	9.17	6900
1996-07-05	9.00	9.00	9.00	9.00	7050
1996-07-08	9.17	9.17	9.00	9.00	20098
1996-07-09	8.92	9.08	8.83	8.92	6600
1996-07-10	8.92	8.92	8.67	8.92	17248
1996-07-11	8.83	8.83	8.50	8.67	35247
1996-07-12	8.50	8.67	8.50	8.58	12598
1996-07-15	8.50	8.50	8.25	8.25	51297
1996-07-16	8.00	8.25	7.42	8.25	88495
1996-07-17	8.17	8.58	8.17	8.50	24448
1996-07-18	8.50	8.67	8.50	8.67	10948
1996-07-19	8.58	8.67	8.50	8.50	27748
1996-07-22	8.67	8.92	8.67	8.83	86095
1996-07-23	8.83	9.08	8.83	9.00	49347
1996-07-24	8.92	9.58	8.83	9.58	54447
1996-07-25	9.75	10.33	9.67	10.00	116544
1996-07-26	10.00	10.25	10.00	10.08	56247
1996-07-29	9.92	10.00	9.83	9.83	19498
1996-07-30	9.83	10.08	9.83	10.08	27298
1996-07-31	10.00	10.58	10.00	10.42	71995
1996-08-01	10.58	11.00	10.58	11.00	77095
1996-08-02	11.08	11.17	10.83	11.08	43347
1996-08-05	11.25	11.50	11.08	11.50	56097
1996-08-06	11.50	11.50	11.17	11.33	56847
1996-08-07	11.33	11.58	11.25	11.58	51447
1996-08-08	11.58	11.67	11.17	11.33	25348
1996-08-09	11.17	11.33	11.17	11.33	12748
1996-08-12	11.33	11.42	11.25	11.33	26698
1996-08-13	11.33	11.67	11.33	11.50	14998
1996-08-14	11.50	11.50	11.42	11.42	17248
1996-08-15	11.42	11.42	11.25	11.33	16948
1996-08-16	11.17	11.17	11.00	11.08	29698
1996-08-19	11.08	11.33	11.00	11.17	12448
1996-08-20	11.08	11.08	10.50	10.75	17248
1996-08-21	10.58	10.75	10.50	10.58	16948
1996-08-22	10.67	10.75	10.50	10.67	11398
1996-08-23	10.75	10.83	10.58	10.83	6300
1996-08-26	11.00	11.00	10.25	10.33	32247
1996-08-27	10.33	10.92	10.33	10.83	24148
1996-08-28	10.92	11.00	10.75	11.00	12598
1996-08-29	11.08	11.08	10.92	11.00	6000
1996-08-30	11.00	11.08	10.83	11.08	7350
1996-09-03	10.92	10.92	10.67	10.92	10198
1996-09-04	10.75	11.50	10.67	11.33	35847
1996-09-05	11.50	11.50	11.17	11.17	9450
1996-09-06	11.17	11.17	10.92	11.08	10498
1996-09-09	11.17	11.42	11.17	11.33	29098
1996-09-10	11.33	11.50	11.17	11.50	19798
1996-09-11	11.33	11.58	11.33	11.58	14398
1996-09-12	11.58	12.00	11.58	12.00	16048
1996-09-13	12.17	12.42	12.00	12.25	38547
1996-09-16	12.50	12.50	11.83	11.92	22198
1996-09-17	11.92	11.92	11.50	11.83	16498
1996-09-18	11.75	11.75	11.58	11.67	7500
1996-09-19	11.83	12.33	11.67	12.25	11698
1996-09-20	12.42	12.42	11.75	11.92	18898
1996-09-23	12.00	12.00	11.92	11.92	1950
1996-09-24	11.92	12.00	11.67	11.67	13648
1996-09-25	11.83	11.83	11.50	11.58	11248
1996-09-26	11.42	11.50	11.17	11.17	19048
1996-09-27	11.00	11.67	11.00	11.33	25498
1996-09-30	11.33	11.33	11.17	11.33	7800
1996-10-01	11.17	11.25	11.08	11.08	3000
1996-10-02	11.25	11.67	10.83	11.33	126444
1996-10-03	11.33	11.42	11.08	11.33	6750
1996-10-04	11.33	11.33	11.25	11.33	5700
1996-10-07	11.42	11.50	11.25	11.50	30447
1996-10-08	11.50	11.50	11.08	11.33	10498
1996-10-09	11.67	12.17	11.67	12.17	66147
1996-10-10	12.08	12.75	12.00	12.58	183141
1996-10-11	12.67	12.67	12.33	12.42	74545
1996-10-14	12.58	12.92	12.58	12.83	55197
1996-10-15	13.33	13.42	13.00	13.33	71995
1996-10-16	13.33	13.33	13.08	13.25	61497
1996-10-17	13.33	13.33	13.08	13.17	64497
1996-10-18	13.33	13.33	13.00	13.17	59247
1996-10-21	13.25	13.83	13.25	13.83	209089
1996-10-22	13.67	13.75	13.17	13.33	66897
1996-10-23	13.25	13.42	13.08	13.25	89995
1996-10-24	13.17	13.17	12.83	13.00	34047
1996-10-25	13.00	13.00	12.42	12.50	24298
1996-10-28	12.33	12.83	12.33	12.67	29098
1996-10-29	12.50	12.67	12.50	12.50	3150
1996-10-30	12.50	12.92	12.50	12.67	29548
1996-10-31	12.50	12.75	12.33	12.75	9750
1996-11-01	12.75	12.75	12.00	12.67	44097
1996-11-04	12.42	12.58	12.42	12.58	5700
1996-11-05	12.67	12.83	12.58	12.83	16498
1996-11-06	12.83	13.00	12.67	12.83	31347
1996-11-07	12.83	13.58	12.58	13.33	31497
1996-11-08	13.25	13.33	13.00	13.08	24148
1996-11-11	13.00	13.08	12.92	13.08	13498
1996-11-12	13.00	13.00	12.75	12.75	10798
1996-11-13	12.75	12.75	12.33	12.67	21748
1996-11-14	12.50	12.58	12.50	12.58	2250
1996-11-15	12.58	12.92	12.58	12.83	22198
1996-11-18	13.00	13.17	12.83	13.08	30897
1996-11-19	13.25	13.67	13.08	13.67	179541
1996-11-20	13.92	14.50	13.83	14.33	62847
1996-11-21	14.42	14.58	14.00	14.50	56547
1996-11-22	14.42	14.58	14.33	14.58	23098
1996-11-25	14.67	14.92	14.67	14.75	40497
1996-11-26	14.67	14.75	14.67	14.67	25048
1996-11-27	14.67	14.75	14.67	14.75	19498
1996-11-29	14.75	14.75	14.75	14.75	5550
1996-12-02	14.75	16.58	14.75	16.25	324583
1996-12-03	16.25	16.25	15.75	15.75	64797
1996-12-04	15.67	15.67	15.00	15.33	67497
1996-12-05	15.33	15.75	15.33	15.58	32097
1996-12-06	15.25	15.42	14.50	15.17	60897
1996-12-09	15.25	15.50	15.25	15.33	31197
1996-12-10	15.42	15.50	15.33	15.33	9300
1996-12-11	15.42	15.42	15.17	15.33	21448
1996-12-12	15.50	15.58	15.17	15.17	38997
1996-12-13	15.08	15.17	14.83	14.92	6450
1996-12-16	14.92	15.17	14.67	14.75	19948
1996-12-17	14.83	14.92	14.67	14.83	28198
1996-12-18	15.00	15.08	14.75	14.92	10948
1996-12-19	14.83	15.17	14.83	15.00	6750
1996-12-20	15.17	15.17	14.75	14.75	17998
1996-12-23	14.75	14.75	14.58	14.58	32097
1996-12-24	14.58	14.58	14.58	14.58	10348
1996-12-26	14.67	14.92	14.67	14.67	18298
1996-12-27	14.67	14.67	14.50	14.58	6750
1996-12-30	14.67	14.67	14.50	14.50	19198
1996-12-31	14.50	14.58	14.42	14.42	10348
1997-01-02	14.42	14.42	14.00	14.00	35847
1997-01-03	14.00	14.25	13.83	13.83	51897
1997-01-06	13.83	13.92	13.33	13.67	89545
1997-01-07	13.67	14.08	13.50	14.08	56697
1997-01-08	14.25	14.42	14.17	14.25	60447
1997-01-09	14.42	14.67	14.42	14.58	58947
1997-01-10	14.67	14.83	14.58	14.67	46497
1997-01-13	14.75	15.00	14.67	14.83	24448
1997-01-14	15.00	15.17	14.83	15.08	27748
1997-01-15	14.92	15.33	14.75	15.17	31497
1997-01-16	15.08	15.17	15.00	15.00	155991
1997-01-17	14.83	15.00	14.83	15.00	12298
1997-01-20	14.83	15.00	14.67	14.67	10198
1997-01-21	14.83	15.00	14.75	14.75	17248
1997-01-22	14.75	14.75	14.33	14.42	31647
1997-01-23	14.25	14.33	14.08	14.33	14848
1997-01-24	14.25	14.33	14.25	14.25	14248
1997-01-27	14.33	14.50	14.08	14.17	41547
1997-01-28	14.33	14.58	14.17	14.17	51147
1997-01-29	14.17	14.33	14.17	14.25	25648
1997-01-30	14.25	14.33	14.17	14.17	23248
1997-01-31	14.33	14.42	14.17	14.25	9450
1997-02-03	14.42	14.50	14.25	14.42	12448
1997-02-04	14.58	14.67	14.42	14.67	19348
1997-02-05	14.50	14.75	14.50	14.50	12148
1997-02-06	14.50	14.92	14.50	14.83	26848
1997-02-07	14.83	14.83	14.58	14.75	21148
1997-02-10	14.92	14.92	14.67	14.83	42297
1997-02-11	14.92	14.92	14.83	14.92	44547
1997-02-12	14.92	14.92	14.67	14.92	16348
1997-02-13	14.92	15.08	14.83	15.08	54297
1997-02-14	15.08	15.08	14.92	14.92	15748
1997-02-18	15.33	17.00	15.33	16.83	253336
1997-02-19	17.17	17.17	16.42	16.67	105744
1997-02-20	16.58	16.58	16.00	16.08	46047
1997-02-21	15.92	16.25	15.92	16.08	17848
1997-02-24	16.00	16.17	15.75	16.17	14248
1997-02-25	16.17	16.17	16.00	16.08	22798
1997-02-26	16.08	16.17	16.00	16.17	29848
1997-02-27	16.33	16.50	16.00	16.08	39447
1997-02-28	15.92	16.00	15.67	16.00	14998
1997-03-03	16.00	16.00	15.17	15.33	18298
1997-03-04	15.33	15.83	15.25	15.83	12748
1997-03-05	15.83	15.83	15.58	15.75	23398
1997-03-06	15.67	15.83	15.58	15.58	12898
1997-03-07	15.67	15.75	15.58	15.75	16948
1997-03-10	15.83	16.42	15.83	16.33	31047
1997-03-11	16.33	16.58	16.17	16.17	35997
1997-03-12	16.33	16.42	16.17	16.17	19048
1997-03-13	16.17	16.33	15.58	15.58	13948
1997-03-14	15.75	16.00	15.58	15.92	11698
1997-03-17	15.83	15.83	15.25	15.67	21148
1997-03-18	15.50	15.67	15.17	15.33	9750
1997-03-19	15.17	15.17	15.00	15.08	16198
1997-03-20	15.25	15.58	14.92	15.50	41397
1997-03-21	15.67	16.00	15.50	16.00	39897
1997-03-24	16.00	16.33	15.83	16.25	28498
1997-03-25	16.33	16.58	16.25	16.58	35847
1997-03-26	16.58	16.58	16.42	16.50	13498
1997-03-27	16.58	16.58	16.08	16.25	65547
1997-03-31	16.25	16.25	15.92	16.25	24898
1997-04-01	16.08	16.17	16.00	16.00	29248
1997-04-02	16.00	16.17	15.83	16.00	38697
1997-04-03	15.92	15.92	15.67	15.92	48447
1997-04-04	15.75	16.00	15.75	16.00	18898
1997-04-07	16.00	16.58	16.00	16.58	65097
1997-04-08	16.67	16.67	16.42	16.67	37947
1997-04-09	16.67	16.83	16.50	16.58	54897
1997-04-10	16.67	16.67	16.42	16.42	10348
1997-04-11	16.33	16.42	16.00	16.00	369882
1997-04-14	16.00	16.00	15.67	15.75	13648
1997-04-15	15.83	16.08	15.83	16.00	41097
1997-04-16	16.00	16.00	15.75	16.00	8100
1997-04-17	15.83	16.17	15.83	16.17	19648
1997-04-18	16.17	16.67	16.00	16.50	22198
1997-04-21	17.00	17.00	16.83	16.83	59397
1997-04-22	16.92	17.00	16.67	16.75	18148
1997-04-23	16.67	16.67	16.42	16.50	13648
1997-04-24	16.58	16.58	16.00	16.33	29698
1997-04-25	16.25	16.25	16.00	16.17	9600
1997-04-28	16.25	16.33	16.00	16.00	7650
1997-04-29	16.17	16.17	15.50	15.92	39747
1997-04-30	16.08	16.08	15.67	15.92	33897
1997-05-01	16.00	16.25	15.83	16.17	39447
1997-05-02	16.17	16.50	15.92	16.42	35397
1997-05-05	16.50	16.58	16.33	16.58	19348
1997-05-06	16.58	16.58	16.50	16.58	13948
1997-05-07	16.50	16.58	16.17	16.17	18148
1997-05-08	16.17	16.50	16.17	16.33	14398
1997-05-09	16.50	16.58	16.25	16.42	10498
1997-05-12	16.42	16.42	16.17	16.17	17998
1997-05-13	16.17	16.25	15.83	16.00	16048
1997-05-14	15.83	16.17	15.83	15.83	18748
1997-05-15	16.00	16.50	16.00	16.50	25948
1997-05-16	16.50	16.50	16.33	16.42	20548
1997-05-19	16.42	16.50	16.25	16.25	8100
1997-05-20	16.17	16.25	15.75	16.25	12748
1997-05-21	16.25	16.42	16.17	16.17	17248
1997-05-22	16.25	16.25	16.00	16.25	10198
1997-05-23	16.33	16.42	16.17	16.42	22498
1997-05-27	16.58	16.58	16.00	16.25	58347
1997-05-28	16.33	16.42	16.33	16.42	16798
1997-05-29	16.58	17.50	16.50	17.33	243138
1997-05-30	17.33	18.00	17.33	17.50	66747
1997-06-02	18.00	18.17	17.83	18.17	59997
1997-06-03	18.33	18.83	18.08	18.75	61647
1997-06-04	19.08	19.08	18.50	18.67	49797
1997-06-05	18.67	18.83	18.50	18.50	25498
1997-06-06	18.58	18.67	18.33	18.50	16348
1997-06-09	18.42	18.58	18.33	18.58	8250
1997-06-10	18.67	18.67	18.33	18.33	23998
1997-06-11	18.50	18.50	18.00	18.00	14848
1997-06-12	17.92	18.33	17.92	18.25	7500
1997-06-13	18.08	18.50	18.08	18.33	11098
1997-06-16	18.33	18.33	18.00	18.25	9600
1997-06-17	18.42	18.67	18.33	18.58	64497
1997-06-18	18.67	18.67	18.58	18.67	19498
1997-06-19	18.83	19.17	18.83	19.08	115194
1997-06-20	19.33	19.33	19.00	19.25	107244
1997-06-23	19.58	19.92	19.42	19.58	97344
1997-06-24	19.50	20.00	19.33	19.58	82195
1997-06-25	19.75	20.00	19.00	19.17	70495
1997-06-26	19.00	19.33	19.00	19.08	25498
1997-06-27	19.00	19.33	19.00	19.33	18448
1997-06-30	19.25	19.63	19.25	19.63	41847
1997-07-01	19.71	19.75	19.29	19.33	21898
1997-07-02	19.33	19.54	19.17	19.17	16498
1997-07-03	19.21	19.25	18.33	18.58	25048
1997-07-07	19.17	19.92	19.17	19.75	129444
1997-07-08	19.67	19.83	19.42	19.42	50247
1997-07-09	19.58	19.58	18.79	19.00	39897
1997-07-10	19.17	19.33	18.96	18.96	27148
1997-07-11	18.88	19.33	18.88	19.25	45297
1997-07-14	19.25	19.50	19.17	19.25	28198
1997-07-15	19.33	19.50	19.25	19.33	8850
1997-07-16	19.50	20.92	19.50	20.33	99894
1997-07-17	20.67	21.08	20.67	20.75	69297
1997-07-18	20.83	21.25	20.17	20.96	62547
1997-07-21	21.33	22.67	21.33	21.71	109044
1997-07-22	21.88	22.21	21.67	22.13	46947
1997-07-23	22.50	22.71	21.58	21.58	69447
1997-07-24	21.67	21.75	21.25	21.25	25948
1997-07-25	21.33	22.42	21.33	22.13	49797
1997-07-28	22.29	22.67	22.17	22.17	40347
1997-07-29	22.33	22.50	22.13	22.33	36147
1997-07-30	22.33	23.58	22.33	23.33	57747
1997-07-31	23.33	23.50	22.67	22.75	47397
1997-08-01	22.92	23.00	22.08	22.13	22048
1997-08-04	22.17	22.38	22.08	22.08	13798
1997-08-05	22.08	22.67	22.08	22.17	63897
1997-08-06	22.13	22.25	22.00	22.13	17548
1997-08-07	22.13	22.38	22.13	22.17	39147
1997-08-08	22.00	22.21	21.71	21.83	59397
1997-08-11	21.67	21.67	21.42	21.42	24298
1997-08-12	21.46	21.46	20.88	21.08	38697
1997-08-13	21.25	21.83	21.17	21.83	65697
1997-08-14	21.83	22.17	21.58	21.67	51147
1997-08-15	21.67	21.88	21.42	21.88	31347
1997-08-18	21.83	22.38	21.75	22.38	36897
1997-08-19	22.50	23.13	22.42	23.13	76945
1997-08-20	22.96	23.33	22.50	23.17	78595
1997-08-21	23.00	23.29	23.00	23.17	46497
1997-08-22	22.92	23.08	22.75	23.08	18298
1997-08-25	23.25	24.50	23.25	24.08	58497
1997-08-26	24.25	25.25	24.25	25.25	63147
1997-08-27	25.17	25.29	24.58	25.08	67497
1997-08-28	25.25	25.25	24.42	24.42	64947
1997-08-29	24.38	24.83	24.33	24.83	15598
1997-09-02	25.00	25.33	24.50	24.50	41097
1997-09-03	24.67	25.08	24.54	24.83	18448
1997-09-04	24.92	25.08	24.50	24.88	65247
1997-09-05	24.67	25.13	24.67	25.00	39897
1997-09-08	24.83	25.00	24.58	24.88	13048
1997-09-09	24.75	25.21	24.67	25.08	34497
1997-09-10	25.00	25.67	24.96	25.42	25048
1997-09-11	25.25	25.96	25.21	25.25	47097
1997-09-12	25.08	25.50	25.08	25.46	17098
1997-09-15	25.58	26.04	25.58	25.92	32247
1997-09-16	25.83	26.50	25.75	26.46	75895
1997-09-17	26.58	26.83	26.21	26.42	47547
1997-09-18	26.42	26.42	25.92	26.08	45147
1997-09-19	26.00	26.08	25.67	26.08	16498
1997-09-22	26.08	26.08	25.71	25.92	15298
1997-09-23	25.83	26.17	24.75	25.17	64047
1997-09-24	25.00	25.25	24.83	24.96	45747
1997-09-25	24.79	25.50	24.79	24.96	55197
1997-09-26	25.13	25.25	24.92	25.13	9750
1997-09-29	25.25	25.42	24.83	24.92	23548
1997-09-30	24.75	25.25	24.75	25.13	34947
1997-10-01	25.17	25.33	25.00	25.04	29098
1997-10-02	24.92	25.04	24.83	24.92	31797
1997-10-03	24.83	24.83	24.17	24.67	47247
1997-10-06	24.67	24.92	24.54	24.63	32247
1997-10-07	24.79	24.96	24.67	24.92	54297
1997-10-08	24.96	24.96	24.63	24.71	27748
1997-10-09	24.79	24.83	24.25	24.79	44997
1997-10-10	24.67	24.75	24.50	24.75	18898
1997-10-13	24.67	25.33	24.54	25.21	110994
1997-10-14	25.38	26.33	25.38	25.46	120444
1997-10-15	25.58	26.00	25.50	25.79	52047
1997-10-16	25.96	26.04	25.67	25.71	32247
1997-10-17	25.58	25.58	24.33	24.71	113994
1997-10-20	24.88	25.58	24.33	24.33	74845
1997-10-21	24.17	24.17	23.38	23.50	104694
1997-10-22	23.50	23.50	21.17	21.92	283485
1997-10-23	21.75	21.92	20.67	21.08	192589
1997-10-24	21.25	21.67	20.75	20.83	80095
1997-10-27	20.33	20.33	19.08	19.17	127794
1997-10-28	18.33	20.92	18.33	20.92	211788
1997-10-29	21.08	21.50	21.00	21.33	76495
1997-10-30	21.17	21.63	21.17	21.29	51597
1997-10-31	21.33	22.25	21.21	22.25	50097
1997-11-03	22.42	23.00	22.17	22.75	76795
1997-11-04	22.83	22.83	22.17	22.67	46047
1997-11-05	22.83	22.92	22.67	22.92	25948
1997-11-06	23.00	23.00	22.42	22.75	53997
1997-11-07	22.58	22.58	21.17	21.33	62997
1997-11-10	21.25	21.71	21.08	21.46	46647
1997-11-11	21.50	21.50	20.92	21.08	17098
1997-11-12	21.00	21.29	20.67	20.71	34197
1997-11-13	20.67	20.71	19.75	20.50	28798
1997-11-14	20.50	21.46	20.50	21.38	49497
1997-11-17	21.67	22.33	21.67	22.21	51897
1997-11-18	22.38	22.50	21.83	21.88	38547
1997-11-19	22.00	22.25	21.83	21.83	16348
1997-11-20	21.67	22.21	21.67	22.00	41547
1997-11-21	22.21	22.21	21.92	21.96	13048
1997-11-24	21.92	22.00	21.50	21.54	24898
1997-11-25	21.42	21.46	21.25	21.42	17548
1997-11-26	21.33	21.50	21.25	21.38	37047
1997-11-28	21.42	21.92	21.42	21.63	17398
1997-12-01	21.75	22.04	21.63	21.79	31497
1997-12-02	21.71	21.96	21.67	21.71	12448
1997-12-03	21.67	22.42	21.50	22.38	39897
1997-12-04	22.54	22.58	22.38	22.42	30147
1997-12-05	22.29	23.38	22.29	23.13	54597
1997-12-08	23.17	23.75	23.17	23.54	41847
1997-12-09	23.54	23.83	23.54	23.75	41097
1997-12-10	23.83	23.83	23.00	23.00	31647
1997-12-11	22.92	22.92	22.58	22.67	15598
1997-12-12	22.83	22.83	22.50	22.50	17098
1997-12-15	22.58	22.67	22.25	22.46	16948
1997-12-16	22.29	23.00	22.17	22.92	21298
1997-12-17	22.75	22.88	22.58	22.83	8100
1997-12-18	22.67	22.67	21.92	21.92	8850
1997-12-19	21.83	21.83	21.25	21.67	28198
1997-12-22	21.42	21.44	20.92	21.33	95994
1997-12-23	21.33	21.96	21.29	21.92	22798
1997-12-24	21.83	22.88	21.75	22.75	16198
1997-12-26	22.79	22.79	22.50	22.54	14248
1997-12-29	22.63	23.33	22.33	23.33	39297
1997-12-30	23.17	23.25	23.08	23.25	10048
1997-12-31	23.17	23.42	23.17	23.29	3150
1998-01-02	23.25	23.40	23.08	23.33	23548
1998-01-05	23.17	23.33	22.63	22.63	22948
1998-01-06	22.79	22.92	21.50	21.54	67647
1998-01-07	21.67	21.67	20.79	20.92	16348
1998-01-08	20.75	20.75	19.33	19.67	130042
1998-01-09	20.00	20.42	19.75	20.00	90894
1998-01-12	19.83	20.33	19.75	20.29	36597
1998-01-13	20.33	20.33	19.88	19.88	116394
1998-01-14	19.88	20.04	19.58	19.96	86545
1998-01-15	20.04	20.67	20.04	20.67	99894
1998-01-16	20.83	21.17	20.67	20.67	53547
1998-01-20	20.75	20.83	20.50	20.50	51897
1998-01-21	20.50	20.50	19.92	20.25	19048
1998-01-22	20.17	20.92	19.92	20.83	30297
1998-01-23	20.83	20.83	20.54	20.63	14998
1998-01-26	20.63	20.83	20.58	20.83	8850
1998-01-27	20.83	22.17	20.75	22.00	54297
1998-01-28	21.83	21.92	21.25	21.25	16498
1998-01-29	21.17	21.33	20.92	21.33	26698
1998-01-30	21.38	21.75	21.33	21.71	18148
1998-02-02	21.63	22.08	21.58	22.00	39747
1998-02-03	21.88	21.88	21.50	21.75	17848
1998-02-04	21.92	22.00	21.75	21.92	19648
1998-02-05	21.75	21.75	21.13	21.17	35847
1998-02-06	21.17	21.33	21.00	21.21	4050
1998-02-09	21.33	21.33	20.83	21.33	19048
1998-02-10	21.25	21.42	21.08	21.21	16348
1998-02-11	21.21	21.33	21.00	21.08	12748
1998-02-12	21.00	21.17	20.67	21.08	18748
1998-02-13	20.92	21.50	20.75	21.50	23698
1998-02-17	21.75	22.17	21.67	21.67	55797
1998-02-18	21.67	21.67	21.33	21.38	34647
1998-02-19	21.42	21.42	20.50	20.58	42297
1998-02-20	20.25	20.25	19.67	19.88	50247
1998-02-23	20.04	20.67	20.04	20.67	37497
1998-02-24	20.54	20.67	20.25	20.67	43197
1998-02-25	20.83	21.42	20.79	21.08	101994
1998-02-26	21.08	21.50	21.08	21.08	30297
1998-02-27	21.17	21.46	21.00	21.46	21298
1998-03-02	21.46	21.46	21.17	21.25	17848
1998-03-03	21.25	21.25	20.75	20.75	8250
1998-03-04	20.75	21.21	20.75	20.92	4350
1998-03-05	20.75	20.88	20.46	20.67	19198
1998-03-06	20.79	20.79	20.75	20.79	3750
1998-03-09	20.71	20.92	20.67	20.79	25498
1998-03-10	21.00	21.00	20.92	20.96	12748
1998-03-11	21.04	21.17	20.50	20.58	22498
1998-03-12	20.50	20.67	20.33	20.33	20848
1998-03-13	20.25	20.25	19.67	20.04	22798
1998-03-16	19.92	20.17	19.75	19.92	7950
1998-03-17	19.88	20.04	19.88	20.04	11098
1998-03-18	20.21	20.42	20.08	20.21	22798
1998-03-19	20.21	20.29	20.08	20.29	9000
1998-03-20	20.17	20.25	20.00	20.17	16798
1998-03-23	20.08	20.08	19.33	19.54	24298
1998-03-24	19.38	20.08	19.38	19.92	23098
1998-03-25	19.96	20.13	19.75	19.75	9750
1998-03-26	19.75	20.04	19.67	20.04	8550
1998-03-27	20.08	20.08	19.58	19.58	17698
1998-03-30	19.50	19.67	18.88	19.42	24598
1998-03-31	19.17	19.50	19.00	19.50	30747
1998-04-01	19.67	20.08	19.67	20.00	55347
1998-04-02	20.00	20.83	19.83	20.71	35397
1998-04-03	20.83	21.42	20.75	21.38	29548
1998-04-06	21.38	22.00	21.33	21.79	37797
1998-04-07	21.75	21.75	21.50	21.71	10798
1998-04-08	21.67	22.00	21.33	21.71	27898
1998-04-09	21.83	22.50	21.75	22.42	31647
1998-04-13	22.50	22.83	22.33	22.75	29698
1998-04-14	22.67	23.58	22.67	23.25	31797
1998-04-15	23.17	23.33	23.17	23.29	18748
1998-04-16	23.25	23.42	23.08	23.33	14998
1998-04-17	23.25	23.33	23.17	23.25	27898
1998-04-20	23.25	23.25	21.42	21.58	64947
1998-04-21	21.42	22.67	20.92	22.63	101844
1998-04-22	22.79	23.17	22.63	23.13	9300
1998-04-23	23.17	23.33	23.17	23.29	22798
1998-04-24	23.33	23.42	23.00	23.17	16948
1998-04-27	23.08	23.25	22.71	23.17	42897
1998-04-28	23.33	23.42	23.17	23.17	19948
1998-04-29	23.08	23.25	22.67	23.08	56097
1998-04-30	23.17	23.42	23.08	23.17	36597
1998-05-01	23.25	23.25	23.08	23.17	16948
1998-05-04	23.17	23.29	23.08	23.21	19048
1998-05-05	23.58	23.96	23.17	23.50	51597
1998-05-06	23.33	23.33	23.17	23.21	6450
1998-05-07	23.33	23.42	23.25	23.25	14698
1998-05-08	23.33	23.42	22.17	22.25	52797
1998-05-11	22.42	22.50	22.13	22.13	15298
1998-05-12	22.25	22.29	21.92	22.00	14998
1998-05-13	21.88	22.08	21.83	21.96	6900
1998-05-14	21.96	22.08	21.83	22.00	14098
1998-05-15	22.00	22.00	21.17	21.58	50247
1998-05-18	21.42	21.42	21.00	21.33	31497
1998-05-19	21.33	21.50	21.33	21.33	41547
1998-05-20	21.33	21.67	21.17	21.67	7800
1998-05-21	21.67	21.96	21.50	21.50	8250
1998-05-22	21.67	21.67	20.79	21.33	20398
1998-05-26	21.50	21.50	21.42	21.46	11848
1998-05-27	21.33	21.67	21.25	21.42	44997
1998-05-28	21.33	21.50	21.25	21.29	11098
1998-05-29	21.29	21.46	21.13	21.42	54447
1998-06-01	21.33	21.33	21.25	21.25	22498
1998-06-02	21.17	21.21	20.75	21.17	56247
1998-06-03	21.00	21.08	20.83	20.92	7950
1998-06-04	20.92	20.92	20.88	20.88	1050
1998-06-05	20.92	21.71	20.92	21.71	30897
1998-06-08	21.83	21.92	21.79	21.92	12598
1998-06-09	21.96	22.33	21.75	22.08	18298
1998-06-10	21.92	22.08	21.83	22.08	23848
1998-06-11	22.19	22.19	21.75	22.00	8800
1998-06-12	21.75	21.75	20.75	20.75	18500
1998-06-15	20.50	20.75	20.25	20.25	35700
1998-06-16	20.38	20.38	19.75	20.00	11300
1998-06-17	20.06	20.16	19.00	19.00	23900
1998-06-18	19.00	19.38	18.88	18.94	16000
1998-06-19	18.94	19.13	18.88	19.13	9700
1998-06-22	19.31	19.63	19.31	19.56	47300
1998-06-23	19.75	19.88	19.63	19.63	31400
1998-06-24	19.63	20.00	19.63	19.81	22600
1998-06-25	19.81	19.81	19.50	19.63	34200
1998-06-26	19.56	19.63	19.25	19.25	22800
1998-06-29	19.25	19.38	19.00	19.13	9000
1998-06-30	19.25	20.13	19.00	20.00	13300
1998-07-01	20.00	20.00	19.75	19.75	2900
1998-07-02	19.63	19.88	19.50	19.56	21400
1998-07-06	19.56	19.88	19.00	19.00	14000
1998-07-07	18.88	18.88	17.38	17.75	41100
1998-07-08	17.63	18.75	17.63	17.94	89300
1998-07-09	18.00	18.00	17.75	17.81	57600
1998-07-10	17.75	18.13	17.75	18.06	18800
1998-07-13	17.81	17.88	17.38	17.44	60200
1998-07-14	17.44	17.81	17.38	17.50	12000
1998-07-15	17.50	17.88	17.38	17.88	13000
1998-07-16	17.75	17.88	17.63	17.69	13200
1998-07-17	17.75	18.38	17.63	18.19	21500
1998-07-20	18.25	18.50	18.00	18.00	19900
1998-07-21	18.00	18.50	17.88	18.00	17800
1998-07-22	18.25	18.88	18.00	18.88	10300
1998-07-23	19.00	20.00	19.00	19.44	46900
1998-07-24	19.19	20.25	18.94	19.88	24400
1998-07-27	20.25	20.25	19.81	19.88	30200
1998-07-28	20.00	20.06	18.75	19.19	20500
1998-07-29	19.44	19.88	19.31	19.69	18400
1998-07-30	19.56	20.06	19.56	19.81	8900
1998-07-31	19.94	20.13	19.94	20.00	46500
1998-08-03	19.88	19.88	19.50	19.81	14000
1998-08-04	19.75	19.75	18.94	19.19	16500
1998-08-05	18.94	20.38	18.81	19.94	50700
1998-08-06	20.13	20.25	20.13	20.13	31300
1998-08-07	20.38	21.00	20.25	20.63	53900
1998-08-10	20.50	20.50	20.38	20.38	3300
1998-08-11	20.25	20.25	19.94	20.00	12900
1998-08-12	19.88	20.19	19.88	20.13	38400
1998-08-13	20.13	20.25	20.06	20.25	64000
1998-08-14	20.31	20.31	19.75	19.88	14700
1998-08-17	20.00	20.31	20.00	20.31	17700
1998-08-18	20.31	20.94	20.25	20.75	30600
1998-08-19	20.88	20.94	20.56	20.56	5800
1998-08-20	20.69	20.75	20.50	20.63	4100
1998-08-21	20.69	20.69	20.00	20.00	2100
1998-08-24	20.00	20.00	19.25	19.25	16000
1998-08-25	19.56	19.56	18.19	18.25	18700
1998-08-26	18.19	18.44	18.13	18.44	75200
1998-08-27	18.50	18.50	18.13	18.44	19400
1998-08-28	18.00	18.19	18.00	18.06	26400
1998-08-31	17.88	17.88	16.88	17.19	29100
1998-09-01	16.94	17.19	16.25	17.19	31500
1998-09-02	17.38	18.81	17.13	18.56	30000
1998-09-03	18.50	19.25	18.50	19.19	13000
1998-09-04	19.19	20.06	19.19	19.81	35200
1998-09-08	19.81	20.25	19.81	20.25	10100
1998-09-09	20.19	20.50	20.19	20.50	28300
1998-09-10	20.38	20.38	19.75	20.06	21100
1998-09-11	20.19	20.38	20.13	20.19	15300
1998-09-14	20.00	20.00	19.75	19.75	9600
1998-09-15	19.50	19.75	19.50	19.50	9300
1998-09-16	19.38	19.38	19.00	19.19	8500
1998-09-17	19.00	19.31	18.75	19.13	13400
1998-09-18	19.25	19.25	19.19	19.25	8400
1998-09-21	19.25	20.00	19.19	19.88	7400
1998-09-22	19.63	19.94	19.50	19.81	31700
1998-09-23	19.88	20.13	19.88	20.13	28900
1998-09-24	20.19	20.50	20.13	20.38	39000
1998-09-25	20.25	20.31	20.25	20.31	2600
1998-09-28	20.25	20.25	20.19	20.25	15400
1998-09-29	20.19	21.00	20.19	20.50	43700
1998-09-30	20.50	20.50	19.75	20.00	16700
1998-10-01	19.75	19.75	19.25	19.38	3500
1998-10-02	19.25	19.44	19.13	19.38	9600
1998-10-05	19.25	19.25	17.75	17.75	11000
1998-10-06	17.75	18.00	17.00	17.06	6100
1998-10-07	16.88	16.88	16.00	16.25	9200
1998-10-08	16.00	16.25	15.00	15.44	19100
1998-10-09	15.19	15.19	14.06	14.06	28600
1998-10-12	14.19	15.25	14.19	15.00	8000
1998-10-13	15.00	15.00	14.13	14.94	19500
1998-10-14	14.94	15.00	14.88	14.88	9000
1998-10-15	14.75	14.81	14.44	14.44	9400
1998-10-16	14.31	14.88	14.31	14.88	10800
1998-10-19	14.88	17.13	14.88	16.75	59000
1998-10-20	17.00	18.56	17.00	18.25	22900
1998-10-21	18.50	18.75	17.88	18.56	12300
1998-10-22	18.31	18.63	18.25	18.44	11000
1998-10-23	18.69	18.75	18.56	18.75	1700
1998-10-26	17.50	17.50	17.00	17.00	34500
1998-10-27	17.00	17.25	16.63	16.63	15500
1998-10-28	16.38	16.50	15.81	16.00	28300
1998-10-29	16.00	16.00	15.50	15.94	21400
1998-10-30	16.00	16.50	16.00	16.00	21200
1998-11-02	16.19	16.19	16.00	16.00	23800
1998-11-03	16.25	16.25	15.50	15.81	16900
1998-11-04	15.94	16.00	15.56	15.81	18900
1998-11-05	15.75	15.75	15.38	15.63	13300
1998-11-06	15.63	16.13	15.63	15.88	16000
1998-11-09	15.75	15.75	15.00	15.44	18400
1998-11-10	14.75	15.25	14.50	15.25	30400
1998-11-11	15.19	15.50	15.13	15.44	14500
1998-11-12	15.44	15.63	15.25	15.63	7100
1998-11-13	15.75	15.88	15.63	15.88	8800
1998-11-16	15.75	16.13	15.75	15.94	10200
1998-11-17	15.69	16.00	15.00	16.00	17800
1998-11-18	16.00	16.25	15.94	16.19	47400
1998-11-19	16.25	16.31	16.19	16.25	35800
1998-11-20	16.25	16.50	16.19	16.38	118000
1998-11-23	16.50	16.50	16.00	16.38	49200
1998-11-24	16.38	16.38	16.13	16.25	39500
1998-11-25	16.25	16.31	15.94	16.31	11500
1998-11-27	16.63	16.75	16.50	16.75	10500
1998-11-30	16.75	16.94	16.50	16.69	19300
1998-12-01	16.50	16.75	16.25	16.38	19300
1998-12-02	16.13	16.13	14.25	14.88	137900
1998-12-03	14.94	14.94	13.75	14.00	246600
1998-12-04	14.00	14.38	14.00	14.13	9200
1998-12-07	14.00	14.25	13.75	14.25	22900
1998-12-08	14.13	14.69	14.00	14.38	61000
1998-12-09	14.50	15.38	14.50	15.13	13200
1998-12-10	15.25	15.50	15.00	15.44	69400
1998-12-11	15.38	15.50	15.38	15.44	111400
1998-12-14	15.50	15.50	15.13	15.13	60500
1998-12-15	15.38	15.38	15.06	15.13	37600
1998-12-16	15.00	15.25	14.50	14.56	66100
1998-12-17	14.50	14.50	13.81	14.25	34200
1998-12-18	14.00	14.00	13.75	14.00	27700
1998-12-21	14.00	14.25	13.75	13.88	11300
1998-12-22	14.00	14.25	13.25	13.44	39000
1998-12-23	13.56	13.63	13.00	13.50	53300
1998-12-24	13.38	13.75	13.38	13.75	9500
1998-12-28	13.63	13.63	13.25	13.50	14100
1998-12-29	13.50	13.50	13.38	13.38	29400
1998-12-30	13.38	13.38	13.13	13.13	37300
1998-12-31	13.00	13.88	12.88	13.81	48800
1999-01-04	13.88	14.00	13.69	13.88	16700
1999-01-05	13.88	14.00	13.75	13.88	15700
1999-01-06	13.75	13.94	13.50	13.63	10700
1999-01-07	13.75	13.88	13.06	13.06	23100
1999-01-08	12.81	13.00	12.13	12.88	25600
1999-01-11	12.81	13.13	12.06	12.25	23500
1999-01-12	12.06	12.13	11.69	12.00	33300
1999-01-13	11.88	12.25	11.69	12.00	26400
1999-01-14	12.00	12.00	11.75	11.75	9500
1999-01-15	11.63	11.81	11.25	11.38	22400
1999-01-19	11.50	11.88	11.38	11.88	43600
1999-01-20	12.00	12.63	12.00	12.50	67500
1999-01-21	12.63	13.06	12.50	13.06	47100
1999-01-22	13.00	13.88	12.75	13.88	27000
1999-01-25	14.00	14.06	13.00	13.31	58300
1999-01-26	13.31	13.31	13.00	13.13	48900
1999-01-27	13.19	13.19	12.63	12.88	30500
1999-01-28	13.38	15.00	13.38	14.94	121000
1999-01-29	14.94	15.13	14.25	14.25	46000
1999-02-01	14.50	14.81	14.38	14.75	16900
1999-02-02	14.88	14.88	14.25	14.31	17000
1999-02-03	14.19	14.75	14.19	14.75	26100
1999-02-04	14.75	14.75	14.38	14.56	20300
1999-02-05	14.50	14.63	14.38	14.50	16200
1999-02-08	14.38	14.38	14.13	14.13	5700
1999-02-09	14.00	14.00	13.81	13.81	12900
1999-02-10	13.63	14.00	13.63	13.94	27800
1999-02-11	13.81	13.94	13.63	13.81	16900
1999-02-12	13.81	13.81	13.31	13.31	23900
1999-02-16	13.38	13.38	13.13	13.25	5400
1999-02-17	13.13	13.50	12.81	13.31	11600
1999-02-18	13.31	13.50	12.81	13.06	26200
1999-02-19	13.13	13.13	12.75	13.00	14000
1999-02-22	12.88	13.00	12.38	12.94	28200
1999-02-23	12.88	12.88	12.50	12.88	10000
1999-02-24	12.75	12.81	11.75	12.19	21200
1999-02-25	12.19	12.19	12.00	12.13	14100
1999-02-26	12.00	12.50	12.00	12.50	18900
1999-03-01	12.63	13.00	12.50	13.00	5000
1999-03-02	12.88	12.88	12.63	12.63	1900
1999-03-03	12.63	12.81	12.50	12.50	6900
1999-03-04	12.50	12.50	12.13	12.38	8800
1999-03-05	12.13	12.38	12.00	12.38	5400
1999-03-08	12.38	12.50	11.75	11.75	8300
1999-03-09	11.75	11.88	11.50	11.50	5400
1999-03-10	11.50	11.56	11.16	11.25	8100
1999-03-11	11.31	11.50	10.13	10.75	44700
1999-03-12	10.75	11.13	10.75	10.81	18800
1999-03-15	10.94	10.94	10.75	10.81	15400
1999-03-16	10.63	10.88	10.50	10.50	14100
1999-03-17	10.63	10.88	10.56	10.81	4900
1999-03-18	10.69	10.69	10.50	10.50	20200
1999-03-19	10.38	10.50	10.06	10.13	18100
1999-03-22	10.25	10.25	9.75	9.81	15900
1999-03-23	9.69	10.00	9.56	10.00	18100
1999-03-24	10.00	10.00	9.38	9.81	21900
1999-03-25	9.69	10.00	9.69	9.88	5700
1999-03-26	9.88	10.00	9.88	10.00	5300
1999-03-29	10.13	10.75	9.69	9.94	20700
1999-03-30	10.00	10.50	10.00	10.00	30800
1999-03-31	10.13	10.25	9.38	9.38	11500
1999-04-01	9.38	10.00	9.38	9.81	8100
1999-04-05	9.94	10.00	9.38	9.50	27000
1999-04-06	9.63	9.69	9.25	9.38	22300
1999-04-07	9.25	9.38	9.13	9.13	19700
1999-04-08	9.13	9.13	8.75	8.75	42300
1999-04-09	8.88	9.00	8.63	9.00	28900
1999-04-12	8.88	9.75	8.88	9.75	36300
1999-04-13	9.75	9.81	9.50	9.50	12900
1999-04-14	9.94	10.94	9.94	10.94	33500
1999-04-15	11.00	12.44	10.94	12.38	57500
1999-04-16	12.50	13.38	12.50	12.56	46100
1999-04-19	12.06	12.50	11.50	11.63	50000
1999-04-20	11.63	11.63	10.00	10.25	38600
1999-04-21	10.50	11.00	10.13	10.13	84900
1999-04-22	10.25	10.38	9.75	9.88	66900
1999-04-23	9.94	10.38	9.75	10.25	50300
1999-04-26	10.50	11.00	10.38	10.88	33000
1999-04-27	10.88	11.00	10.56	10.88	18200
1999-04-28	10.81	11.00	10.75	10.88	6300
1999-04-29	11.00	11.25	11.00	11.13	14900
1999-04-30	11.25	11.38	11.19	11.38	18900
1999-05-03	11.31	11.31	11.13	11.25	33200
1999-05-04	11.25	11.38	11.06	11.13	16700
1999-05-05	11.00	11.38	10.88	10.94	21700
1999-05-06	10.88	11.00	10.81	10.94	24500
1999-05-07	10.81	10.88	10.75	10.88	12100
1999-05-10	10.88	11.00	10.25	10.50	40500
1999-05-11	10.63	10.75	10.31	10.38	23900
1999-05-12	10.25	10.56	10.25	10.44	31800
1999-05-13	10.56	10.56	10.19	10.25	38100
1999-05-14	10.19	10.44	10.19	10.38	28300
1999-05-17	10.75	11.50	10.25	10.94	52900
1999-05-18	11.06	12.00	11.06	12.00	71800
1999-05-19	12.00	12.63	11.63	11.88	54900
1999-05-20	11.75	12.06	11.75	11.94	59500
1999-05-21	12.00	12.38	11.88	12.13	19600
1999-05-24	12.19	12.25	11.88	12.19	27100
1999-05-25	12.13	12.44	11.75	11.94	49600
1999-05-26	11.94	12.13	11.75	11.75	12300
1999-05-27	11.63	11.75	10.50	11.38	61500
1999-05-28	11.50	11.50	11.19	11.44	21900
1999-06-01	11.56	12.75	11.56	12.75	23100
1999-06-02	12.50	12.81	12.50	12.50	27100
1999-06-03	12.50	12.75	12.13	12.19	19300
1999-06-04	12.06	12.06	12.00	12.06	14400
1999-06-07	12.00	12.00	11.50	11.56	30200
1999-06-08	11.56	11.94	11.56	11.63	17400
1999-06-09	11.50	11.63	11.00	11.19	26800
1999-06-10	11.44	11.75	11.00	11.63	39300
1999-06-11	11.63	12.00	11.44	11.88	24300
1999-06-14	11.81	11.81	11.50	11.50	19900
1999-06-15	11.50	12.00	11.38	12.00	6100
1999-06-16	12.00	12.00	11.63	11.81	9000
1999-06-17	11.69	11.88	11.50	11.63	15600
1999-06-18	12.00	12.25	12.00	12.00	27300
1999-06-21	12.06	12.13	11.88	11.94	22400
1999-06-22	11.88	12.13	11.75	12.00	15600
1999-06-23	12.13	12.44	12.13	12.44	24400
1999-06-24	12.44	12.56	12.19	12.19	35700
1999-06-25	12.38	12.44	11.75	11.75	24500
1999-06-28	11.88	11.94	11.63	11.81	8100
1999-06-29	11.81	12.44	11.75	12.44	19500
1999-06-30	12.56	12.88	11.13	11.94	114400
1999-07-01	11.94	12.00	11.63	11.69	12000
1999-07-02	11.69	11.81	11.56	11.75	22000
1999-07-06	11.75	11.88	11.75	11.88	8000
1999-07-07	11.63	12.00	11.56	11.81	23200
1999-07-08	11.94	12.00	11.63	11.81	29100
1999-07-09	11.94	12.00	11.75	11.81	22400
1999-07-12	11.81	12.06	11.81	12.06	9500
1999-07-13	12.19	12.25	12.00	12.13	11500
1999-07-14	12.13	13.25	12.13	13.19	47000
1999-07-15	13.69	15.13	13.50	14.94	118300
1999-07-16	15.00	15.38	14.75	14.75	37500
1999-07-19	14.88	14.88	13.88	14.00	51700
1999-07-20	14.25	14.25	14.00	14.00	33600
1999-07-21	14.00	14.25	13.88	14.13	19400
1999-07-22	14.19	14.25	13.88	13.88	32300
1999-07-23	13.88	14.00	13.88	14.00	22400
1999-07-26	13.50	13.56	13.06	13.06	20200
1999-07-27	13.00	13.00	12.13	12.50	60600
1999-07-28	12.75	13.00	12.13	12.25	140700
1999-07-29	11.75	12.38	11.75	12.25	60500
1999-07-30	12.38	12.38	11.63	12.00	58300
1999-08-02	12.00	12.00	11.81	11.88	26800
1999-08-03	11.88	12.00	11.88	12.00	1800
1999-08-04	11.88	12.00	11.88	12.00	4900
1999-08-05	12.00	12.13	12.00	12.06	2100
1999-08-06	12.25	12.25	11.81	12.00	31300
1999-08-09	12.06	12.06	11.81	12.00	22800
1999-08-10	12.13	12.13	11.75	12.00	18000
1999-08-11	12.00	12.13	11.81	12.00	25100
1999-08-12	12.00	12.00	12.00	12.00	10600
1999-08-13	12.00	12.00	11.81	11.81	6100
1999-08-16	12.00	12.00	11.88	11.88	8600
1999-08-17	11.75	11.88	11.75	11.88	9900
1999-08-18	11.81	12.00	11.81	12.00	14900
1999-08-19	11.88	12.00	11.88	11.94	7100
1999-08-20	11.94	12.00	11.94	11.94	7900
1999-08-23	11.94	11.94	11.75	11.75	4100
1999-08-24	11.75	12.00	11.75	11.94	19100
1999-08-25	11.94	12.25	11.94	12.00	30800
1999-08-26	12.06	12.38	12.00	12.00	13800
1999-08-27	12.00	12.00	12.00	12.00	600
1999-08-30	12.13	12.13	11.50	11.69	9600
1999-08-31	11.69	12.25	11.69	12.00	23100
1999-09-01	12.00	12.00	12.00	12.00	17200
1999-09-02	12.00	12.06	12.00	12.06	4900
1999-09-03	12.00	12.25	11.88	11.88	6300
1999-09-07	12.25	12.25	12.00	12.00	7700
1999-09-08	12.00	12.00	12.00	12.00	11800
1999-09-09	12.00	12.13	12.00	12.13	12600
1999-09-10	12.06	12.25	12.00	12.06	8700
1999-09-13	12.00	12.00	11.75	12.00	66900
1999-09-14	11.94	11.94	11.50	11.50	43700
1999-09-15	12.00	12.00	11.75	11.88	30600
1999-09-16	11.75	11.75	11.38	11.75	22400
1999-09-17	11.63	11.63	11.44	11.44	33600
1999-09-20	11.25	11.50	11.13	11.31	4600
1999-09-21	11.31	11.31	11.13	11.13	12200
1999-09-22	11.25	11.25	11.19	11.19	39400
1999-09-23	11.19	11.50	11.00	11.19	60500
1999-09-24	11.00	11.00	10.88	10.88	55600
1999-09-27	10.75	10.88	10.63	10.75	9200
1999-09-28	10.75	11.00	10.75	11.00	2400
1999-09-29	11.00	11.00	10.75	10.88	9000
1999-09-30	10.75	11.00	10.75	11.00	5200
1999-10-01	10.94	11.00	10.94	11.00	1200
1999-10-04	10.88	11.00	10.88	10.88	6100
1999-10-05	11.00	11.00	10.75	10.88	3500
1999-10-06	11.00	11.00	10.50	10.50	8100
1999-10-07	10.75	10.88	10.63	10.88	2100
1999-10-08	11.00	11.00	10.31	10.31	7800
1999-10-11	10.31	10.31	10.13	10.13	2800
1999-10-12	10.13	10.13	9.88	10.06	24200
1999-10-13	9.94	9.94	8.50	9.13	53400
1999-10-14	9.06	9.31	9.06	9.06	12100
1999-10-15	9.13	9.19	9.00	9.19	33600
1999-10-18	9.25	9.25	8.88	9.13	55500
1999-10-19	9.25	9.25	9.00	9.00	17600
1999-10-20	9.13	9.31	8.88	9.19	20900
1999-10-21	9.25	9.44	9.13	9.31	33300
1999-10-22	9.44	9.75	9.38	9.75	11000
1999-10-25	9.75	9.94	9.50	9.63	10900
1999-10-26	9.50	9.81	9.50	9.75	11600
1999-10-27	9.63	10.00	9.63	9.81	10600
1999-10-28	9.94	10.13	9.94	10.06	12100
1999-10-29	10.19	10.50	10.06	10.50	9900
1999-11-01	10.38	10.50	10.13	10.13	3400
1999-11-02	10.00	10.13	10.00	10.13	4100
1999-11-03	10.06	10.06	9.75	9.81	3100
1999-11-04	9.81	9.94	9.25	9.50	6200
1999-11-05	9.38	9.88	9.13	9.88	15000
1999-11-08	9.50	9.75	9.25	9.75	5200
1999-11-09	9.63	9.63	9.13	9.13	10100
1999-11-10	9.25	9.38	9.00	9.38	13000
1999-11-11	9.50	9.50	9.25	9.25	54200
1999-11-12	9.38	9.38	9.13	9.25	12800
1999-11-15	9.38	9.94	9.38	9.81	18200
1999-11-16	9.75	10.00	9.75	10.00	20500
1999-11-17	10.00	10.00	9.94	10.00	18700
1999-11-18	10.00	10.00	9.75	9.75	57900
1999-11-19	9.63	9.63	9.19	9.25	99600
1999-11-22	9.38	9.38	8.88	9.13	93000
1999-11-23	9.00	9.25	8.88	8.88	44600
1999-11-24	8.94	8.94	8.81	8.94	5800
1999-11-26	8.88	8.88	8.81	8.81	6000
1999-11-29	8.88	9.00	8.75	8.81	38300
1999-11-30	8.88	9.00	8.81	8.88	12300
1999-12-01	8.88	8.88	8.81	8.81	19200
1999-12-02	8.81	8.88	8.75	8.88	22300
1999-12-03	8.81	8.88	8.75	8.81	24800
1999-12-06	9.00	9.25	8.75	8.75	19000
1999-12-07	8.81	9.13	8.75	9.13	52900
1999-12-08	9.00	9.13	8.81	9.06	5200
1999-12-09	9.13	9.13	9.00	9.06	16800
1999-12-10	8.94	9.13	8.94	9.00	16700
1999-12-13	8.88	9.06	8.88	8.88	25200
1999-12-14	8.88	9.00	8.88	9.00	63400
1999-12-15	9.00	9.56	8.94	9.50	40700
1999-12-16	9.50	9.69	9.38	9.44	11500
1999-12-17	9.44	9.63	9.38	9.56	17400
1999-12-20	9.50	9.69	9.50	9.63	81200
1999-12-21	9.63	9.69	9.50	9.63	10300
1999-12-22	9.56	9.56	9.50	9.56	6800
1999-12-23	9.56	9.56	9.50	9.50	21400
1999-12-27	9.50	9.63	9.38	9.50	34000
1999-12-28	9.50	9.56	9.38	9.38	39900
1999-12-29	9.50	10.00	9.50	10.00	34900
1999-12-30	9.94	10.50	9.94	10.44	19100
1999-12-31	10.44	10.88	10.38	10.88	23700
2000-01-03	11.13	11.13	10.81	10.81	21800
2000-01-04	10.69	10.75	9.75	9.88	13800
2000-01-05	9.69	10.19	9.69	10.19	3600
2000-01-06	10.25	10.50	10.25	10.50	7200
2000-01-07	10.50	10.63	10.25	10.25	11500
2000-01-10	10.25	10.38	10.00	10.38	5600
2000-01-11	10.25	10.50	10.25	10.31	5500
2000-01-12	10.25	10.50	10.25	10.25	10800
2000-01-13	10.25	10.25	9.88	10.00	9400
2000-01-14	10.00	10.00	9.75	9.75	8100
2000-01-18	9.88	9.94	9.75	9.94	13100
2000-01-19	10.00	10.38	9.88	10.38	22600
2000-01-20	10.50	11.00	10.25	10.88	17400
2000-01-21	10.63	11.00	10.63	10.88	8300
2000-01-24	11.13	11.25	10.81	10.94	11300
2000-01-25	11.00	11.00	10.75	10.75	9300
2000-01-26	10.75	10.75	10.63	10.63	2400
2000-01-27	10.75	11.38	10.75	11.00	12800
2000-01-28	11.06	11.31	10.63	11.00	23400
2000-01-31	10.88	10.88	10.63	10.81	4300
2000-02-01	10.81	10.81	10.00	10.50	11000
2000-02-02	10.25	10.56	10.13	10.44	7000
2000-02-03	10.25	10.38	10.25	10.25	3100
2000-02-04	10.13	10.63	10.13	10.31	31200
2000-02-07	10.31	10.50	10.31	10.50	4800
2000-02-08	10.63	10.63	10.00	10.00	42700
2000-02-09	10.00	10.25	9.88	10.25	6500
2000-02-10	10.06	10.06	9.50	9.56	16800
2000-02-11	9.56	9.56	9.25	9.31	7100
2000-02-14	9.31	9.38	9.31	9.38	4000
2000-02-15	9.38	9.63	9.38	9.50	6500
2000-02-16	9.38	9.63	9.38	9.38	7200
2000-02-17	9.38	9.88	9.38	9.88	13200
2000-02-18	10.00	10.00	9.88	10.00	9700
2000-02-22	10.00	10.13	9.75	9.75	13000
2000-02-23	9.94	9.94	9.94	9.94	24100
2000-02-24	9.81	9.81	9.63	9.63	4700
2000-02-25	9.56	9.56	9.50	9.50	5200
2000-02-28	9.50	9.88	9.50	9.50	9100
2000-02-29	9.38	9.38	9.25	9.31	2600
2000-03-01	9.69	9.69	9.44	9.44	13600
2000-03-02	9.31	9.31	9.25	9.31	7400
2000-03-03	9.31	9.31	9.31	9.31	5600
2000-03-06	9.31	9.63	9.31	9.63	32400
2000-03-07	9.50	9.50	9.50	9.50	24900
2000-03-08	9.50	9.50	9.50	9.50	4200
2000-03-09	9.50	9.50	9.38	9.44	11400
2000-03-10	9.50	9.50	9.44	9.44	66700
2000-03-13	9.44	9.44	9.25	9.25	32600
2000-03-14	9.25	9.50	9.25	9.50	16900
2000-03-15	9.50	9.50	9.38	9.50	7200
2000-03-16	9.44	9.44	9.25	9.25	49900
2000-03-17	9.50	9.50	9.25	9.50	14200
2000-03-20	9.38	9.38	9.25	9.25	8000
2000-03-21	9.25	9.25	9.25	9.25	1900
2000-03-22	9.25	9.25	8.75	8.75	15000
2000-03-23	9.00	9.00	8.75	9.00	18800
2000-03-24	8.88	9.00	8.88	9.00	17100
2000-03-27	8.94	9.13	8.94	9.13	12800
2000-03-28	9.00	9.00	9.00	9.00	8200
2000-03-29	9.00	9.13	8.94	9.00	12200
2000-03-30	9.00	9.00	9.00	9.00	3400
2000-03-31	9.13	9.25	9.13	9.19	4300
2000-04-03	9.19	9.50	9.19	9.38	50300
2000-04-04	9.50	9.50	9.13	9.13	6300
2000-04-05	9.13	9.25	9.13	9.13	3100
2000-04-06	9.13	9.44	9.13	9.44	4200
2000-04-07	9.38	9.38	9.13	9.25	5000
2000-04-10	9.13	9.31	9.13	9.25	5100
2000-04-11	9.25	9.38	9.25	9.25	5000
2000-04-12	9.13	9.31	9.13	9.13	12100
2000-04-13	9.13	9.13	8.88	8.88	16700
2000-04-14	8.88	9.00	8.75	9.00	6700
2000-04-17	8.88	9.25	8.88	9.13	6000
2000-04-18	9.13	9.50	9.06	9.31	7400
2000-04-19	9.25	9.25	8.81	8.81	3100
2000-04-20	8.94	9.19	8.94	9.19	2400
2000-04-24	9.19	9.38	9.00	9.38	76500
2000-04-25	9.63	10.00	9.50	9.94	32000
2000-04-26	9.81	10.75	9.81	10.63	15000
2000-04-27	10.50	10.75	10.38	10.63	16900
2000-04-28	10.75	10.75	10.56	10.56	14900
2000-05-01	10.69	10.94	10.56	10.94	16500
2000-05-02	10.94	11.50	10.94	11.00	25900
2000-05-03	11.00	11.00	10.88	10.88	2400
2000-05-04	11.00	11.00	10.75	10.75	2500
2000-05-05	11.00	11.38	11.00	11.13	20100
2000-05-08	11.13	11.38	11.00	11.38	8800
2000-05-09	11.25	11.56	11.25	11.44	6500
2000-05-10	11.56	11.56	11.25	11.25	4800
2000-05-11	11.00	11.00	10.75	11.00	9500
2000-05-12	11.25	11.25	10.50	10.50	25500
2000-05-15	10.50	10.50	10.50	10.50	2000
2000-05-16	10.75	11.00	10.75	10.75	5300
2000-05-17	10.88	11.88	10.88	11.38	27700
2000-05-18	11.25	11.50	11.19	11.19	4700
2000-05-19	11.19	11.19	11.06	11.19	7800
2000-05-22	11.13	11.25	11.13	11.13	300
2000-05-23	11.13	11.38	10.81	10.81	5300
2000-05-24	11.00	11.00	10.88	11.00	1600
2000-05-25	11.03	11.03	10.94	10.94	3300
2000-05-26	11.06	11.06	10.94	11.00	8000
2000-05-30	10.94	11.00	10.94	11.00	1000
2000-05-31	10.94	11.25	10.94	11.19	6900
2000-06-01	11.19	11.31	11.06	11.31	9800
2000-06-02	11.25	11.25	11.06	11.06	1400
2000-06-05	11.06	11.88	11.00	11.75	26400
2000-06-06	11.69	12.25	11.69	12.13	29800
2000-06-07	12.19	12.19	12.06	12.13	4200
2000-06-08	12.13	12.56	12.13	12.25	5500
2000-06-09	12.13	12.44	12.13	12.44	5300
2000-06-12	12.31	12.44	12.25	12.25	9800
2000-06-13	12.38	12.38	12.25	12.31	4400
2000-06-14	12.31	12.31	12.31	12.31	1800
2000-06-15	12.19	12.31	12.06	12.31	4200
2000-06-16	12.25	12.38	12.25	12.38	5300
2000-06-19	12.25	12.25	12.06	12.06	4200
2000-06-20	12.06	12.06	12.00	12.06	4900
2000-06-21	12.00	12.19	12.00	12.19	6300
2000-06-22	12.19	12.19	12.19	12.19	6300
2000-06-23	12.13	12.19	12.13	12.13	7200
2000-06-26	12.06	12.13	12.00	12.06	7300
2000-06-27	12.06	12.19	12.00	12.00	7400
2000-06-28	12.00	12.00	11.63	11.75	2900
2000-06-29	11.75	12.00	11.75	12.00	13400
2000-06-30	12.00	12.00	11.94	11.94	3800
2000-07-03	12.25	12.25	12.19	12.19	8100
2000-07-05	12.13	12.25	12.13	12.13	5400
2000-07-06	12.38	13.25	12.38	12.81	25600
2000-07-07	13.06	13.19	12.88	13.13	13800
2000-07-10	13.13	13.63	13.13	13.38	10100
2000-07-11	13.25	13.63	13.13	13.63	6500
2000-07-12	13.75	13.75	13.31	13.56	5200
2000-07-13	13.50	13.88	13.31	13.44	10600
2000-07-14	13.56	13.56	13.56	13.56	700
2000-07-17	13.69	13.75	13.38	13.75	8000
2000-07-19	13.50	13.69	13.50	13.69	1000
2000-07-20	13.56	13.63	13.38	13.50	7000
2000-07-21	13.50	13.88	13.50	13.63	9200
2000-07-24	13.75	14.13	13.75	14.13	24200
2000-07-25	14.00	14.63	13.88	14.13	14900
2000-07-26	14.25	14.38	13.75	14.13	29100
2000-07-27	14.00	14.00	13.81	13.81	2000
2000-07-28	13.81	13.81	13.63	13.63	1700
2000-07-31	13.38	13.38	13.31	13.38	7300
2000-08-01	13.38	13.38	13.38	13.38	4900
2000-08-02	13.25	13.25	13.13	13.13	4300
2000-08-03	13.13	13.25	13.13	13.13	2500
2000-08-04	13.25	13.31	13.25	13.25	6800
2000-08-07	13.50	13.63	13.25	13.25	8700
2000-08-08	13.44	13.44	13.25	13.25	1100
2000-08-09	13.00	13.06	12.56	13.06	17100
2000-08-10	13.31	13.44	13.00	13.25	6500
2000-08-11	13.25	13.63	13.25	13.63	11200
2000-08-14	13.69	13.69	13.56	13.63	3500
2000-08-15	13.50	13.63	13.50	13.63	5200
2000-08-16	13.63	14.13	13.63	14.13	4800
2000-08-17	14.00	14.13	13.94	13.94	10300
2000-08-18	14.00	14.00	13.88	14.00	4100
2000-08-21	13.94	13.94	13.88	13.88	3200
2000-08-22	13.88	14.06	13.88	14.06	53100
2000-08-23	14.00	14.00	13.88	13.88	7500
2000-08-24	13.88	13.88	13.63	13.75	8300
2000-08-25	13.69	13.88	13.69	13.88	6900
2000-08-28	13.75	14.00	13.56	14.00	24300
2000-08-29	14.13	14.25	14.00	14.00	11000
2000-08-30	13.94	13.94	13.88	13.88	3400
2000-08-31	13.81	14.50	13.81	14.50	50800
2000-09-01	14.44	14.88	14.44	14.63	8500
2000-09-05	14.63	15.00	14.50	14.75	12200
2000-09-06	14.81	14.88	14.75	14.84	17700
2000-09-07	14.75	15.00	14.75	15.00	14300
2000-09-08	15.13	15.44	15.00	15.38	15500
2000-09-11	15.50	15.50	15.31	15.38	4700
2000-09-12	15.63	15.63	15.00	15.00	8400
2000-09-13	15.00	15.00	14.63	14.63	4900
2000-09-14	14.50	14.50	13.50	13.50	18900
2000-09-15	13.50	13.75	13.50	13.69	3300
2000-09-18	13.69	13.94	13.69	13.69	1800
2000-09-19	13.69	13.75	13.50	13.50	5700
2000-09-20	13.38	13.63	13.25	13.50	13400
2000-09-21	13.44	13.44	13.25	13.25	6600
2000-09-22	13.13	13.13	12.50	12.50	12500
2000-09-25	12.50	12.88	12.38	12.88	9500
2000-09-26	12.75	12.75	12.38	12.38	8100
2000-09-27	12.50	12.50	12.44	12.44	2300
2000-09-28	12.50	13.50	12.50	13.50	15200
2000-09-29	13.75	14.13	13.75	14.06	10800
2000-10-02	14.19	14.25	14.13	14.13	6700
2000-10-03	14.06	14.06	13.75	13.75	3900
2000-10-04	13.75	13.75	13.50	13.50	14300
2000-10-05	13.50	13.50	13.25	13.38	2300
2000-10-06	13.50	13.63	13.25	13.50	21500
2000-10-09	13.38	13.38	13.25	13.25	6100
2000-10-10	13.25	13.25	13.00	13.19	6600
2000-10-11	13.06	13.25	13.00	13.00	16900
2000-10-12	13.13	13.19	13.00	13.00	18100
2000-10-13	12.88	13.00	12.75	12.75	9000
2000-10-16	12.63	13.25	12.63	13.25	22600
2000-10-17	13.13	13.13	13.13	13.13	2000
2000-10-18	13.13	13.13	12.88	12.88	11300
2000-10-19	12.88	12.88	12.88	12.88	1000
2000-10-20	12.63	12.63	12.38	12.38	19200
2000-10-23	12.50	12.50	11.88	11.88	39900
2000-10-24	12.00	12.00	11.75	11.75	20700
2000-10-25	11.50	11.75	11.25	11.25	41800
2000-10-26	11.25	11.94	11.25	11.94	14300
2000-10-27	11.69	11.69	11.25	11.50	2700
2000-10-30	11.50	11.94	11.50	11.94	6400
2000-10-31	11.81	12.25	11.81	12.25	25200
2000-11-01	12.00	12.25	12.00	12.06	18400
2000-11-02	12.06	12.13	12.00	12.00	9500
2000-11-03	12.00	12.25	11.94	11.94	18100
2000-11-06	11.88	12.00	11.88	11.94	13100
2000-11-07	12.00	12.00	11.88	11.88	8900
2000-11-08	11.75	11.81	11.75	11.75	11900
2000-11-09	11.88	11.94	11.88	11.94	12100
2000-11-10	11.94	12.00	11.69	11.69	17200
2000-11-13	11.94	11.94	11.69	11.69	8300
2000-11-14	11.94	12.25	11.94	12.00	5400
2000-11-15	12.25	12.25	12.00	12.00	4800
2000-11-16	12.00	12.19	12.00	12.19	6200
2000-11-17	12.44	12.44	11.94	12.38	10700
2000-11-20	12.25	12.25	12.25	12.25	900
2000-11-21	12.13	12.13	11.88	11.88	1300
2000-11-22	12.00	12.19	12.00	12.00	10800
2000-11-24	12.00	12.00	11.88	11.88	1300
2000-11-27	12.00	12.00	11.94	12.00	12400
2000-11-28	12.25	12.25	12.00	12.00	16000
2000-11-29	11.94	12.00	11.94	12.00	1600
2000-11-30	11.88	11.88	11.88	11.88	1900
2000-12-01	11.88	11.88	11.75	11.75	6600
2000-12-04	11.63	11.63	11.50	11.63	6200
2000-12-05	11.75	11.75	11.25	11.25	3700
2000-12-06	11.75	11.94	11.75	11.75	10900
2000-12-07	11.94	11.94	11.50	11.56	13500
2000-12-08	11.44	11.44	11.25	11.25	3400
2000-12-11	11.13	11.25	11.00	11.19	3500
2000-12-12	11.19	11.25	11.19	11.25	7800
2000-12-13	11.50	11.69	11.50	11.50	14900
2000-12-14	11.75	11.75	11.56	11.56	7200
2000-12-15	11.50	11.50	11.19	11.19	13000
2000-12-18	10.94	10.94	10.38	10.56	21800
2000-12-19	10.75	11.00	10.75	11.00	6000
2000-12-20	11.13	11.13	10.81	10.81	15200
2000-12-21	10.94	10.94	10.56	10.75	22800
2000-12-22	11.00	11.19	11.00	11.19	10900
2000-12-26	11.06	11.06	11.06	11.06	6800
2000-12-27	11.06	11.13	11.06	11.06	3800
2000-12-28	11.19	11.75	11.19	11.38	12100
2000-12-29	11.25	11.25	11.00	11.06	41200
2001-01-02	11.13	11.56	11.13	11.44	1800
2001-01-03	11.38	11.94	11.38	11.81	5000
2001-01-04	11.69	11.94	11.69	11.94	1600
2001-01-05	11.94	11.94	11.94	11.94	200
2001-01-08	11.94	12.00	11.69	11.75	15900
2001-01-09	11.88	12.00	11.75	11.94	30300
2001-01-10	11.94	11.94	11.75	11.88	11600
2001-01-11	11.94	12.06	11.94	12.06	8200
2001-01-12	12.06	12.19	12.00	12.19	2500
2001-01-16	12.13	12.19	12.06	12.13	2300
2001-01-17	12.13	12.31	12.13	12.19	3100
2001-01-18	12.13	12.44	12.13	12.38	11300
2001-01-19	12.31	12.50	12.31	12.44	7200
2001-01-22	12.38	12.81	12.38	12.81	7700
2001-01-23	12.88	13.31	12.88	13.06	9600
2001-01-24	13.00	13.06	12.94	13.00	14200
2001-01-25	13.00	13.00	12.94	12.94	2600
2001-01-26	12.81	12.81	12.69	12.69	6800
2001-01-29	12.63	12.70	12.62	12.70	4000
2001-01-30	12.65	12.65	12.62	12.62	3200
2001-01-31	12.60	12.65	12.55	12.55	3600
2001-02-01	12.50	12.50	12.50	12.50	700
2001-02-02	12.55	12.55	12.45	12.45	2700
2001-02-05	12.35	12.35	12.00	12.00	2900
2001-02-06	12.00	12.00	12.00	12.00	4800
2001-02-07	12.00	12.00	12.00	12.00	8000
2001-02-08	11.90	12.00	11.90	11.95	3000
2001-02-09	11.95	11.96	11.95	11.96	2000
2001-02-12	11.95	12.00	11.95	12.00	900
2001-02-13	12.00	12.00	12.00	12.00	4300
2001-02-14	12.00	12.05	12.00	12.05	3700
2001-02-15	12.10	12.45	12.05	12.25	8800
2001-02-16	12.25	12.25	12.25	12.25	200
2001-02-20	12.20	12.20	12.00	12.05	24600
2001-02-21	12.05	12.20	12.05	12.20	2800
2001-02-22	12.20	12.50	12.20	12.35	2400
2001-02-23	12.35	12.50	12.35	12.50	1500
2001-02-26	12.60	12.76	12.60	12.76	3500
2001-02-27	12.81	12.85	12.51	12.61	11300
2001-02-28	12.65	12.75	12.65	12.70	1100
2001-03-01	12.90	13.26	12.90	13.25	9800
2001-03-02	13.30	13.50	13.30	13.50	3200
2001-03-05	13.60	15.10	13.60	15.02	21600
2001-03-06	14.95	14.99	14.25	14.42	18600
2001-03-07	14.40	14.95	14.40	14.80	3100
2001-03-08	15.00	15.00	14.25	14.35	10200
2001-03-09	14.40	14.40	13.80	14.00	5300
2001-03-12	14.25	14.25	14.00	14.25	3900
2001-03-13	14.25	14.25	13.85	13.95	2900
2001-03-14	13.80	14.25	13.75	13.82	2800
2001-03-15	13.83	13.83	13.75	13.75	900
2001-03-16	13.60	13.61	13.26	13.50	15300
2001-03-19	13.40	13.60	13.26	13.58	8300
2001-03-20	13.50	13.55	13.40	13.40	3100
2001-03-21	13.45	13.60	13.45	13.50	5800
2001-03-22	13.45	13.45	13.25	13.25	3400
2001-03-23	13.25	13.25	13.20	13.20	2300
2001-03-26	13.14	13.15	13.14	13.15	800
2001-03-27	13.20	13.25	13.20	13.20	9700
2001-03-28	13.20	13.35	13.20	13.25	2500
2001-03-29	13.25	13.25	13.01	13.01	2900
2001-03-30	13.00	13.00	12.80	12.80	10400
2001-04-02	12.75	12.80	12.65	12.80	2500
2001-04-03	13.79	13.79	13.35	13.35	12600
2001-04-04	13.30	13.30	13.10	13.10	2900
2001-04-05	13.00	13.00	12.80	12.85	2000
2001-04-06	12.80	12.80	12.80	12.80	400
2001-04-09	12.70	12.70	12.00	12.25	38000
2001-04-10	12.35	13.00	12.35	12.70	9400
2001-04-11	12.90	13.05	12.50	12.50	25500
2001-04-12	12.50	12.60	12.50	12.55	15300
2001-04-16	12.55	12.60	12.35	12.40	17000
2001-04-17	12.35	12.40	12.35	12.40	1900
2001-04-18	12.30	12.30	12.08	12.15	17800
2001-04-19	12.15	12.40	12.15	12.40	4600
2001-04-20	12.40	12.70	12.40	12.65	2700
2001-04-23	12.55	12.55	12.40	12.50	7100
2001-04-24	12.55	12.55	12.52	12.52	1200
2001-04-25	12.52	12.62	12.50	12.61	5200
2001-04-26	12.61	12.70	12.55	12.55	10400
2001-04-27	12.65	13.05	12.48	12.48	19100
2001-04-30	12.52	12.72	12.50	12.65	11900
2001-05-01	12.70	13.00	12.70	13.00	5900
2001-05-02	13.05	13.30	13.05	13.26	3200
2001-05-03	13.28	13.30	13.28	13.30	800
2001-05-07	13.30	13.35	13.15	13.15	7500
2001-05-08	13.15	13.15	12.80	12.90	14700
2001-05-09	12.90	12.91	12.80	12.80	6200
2001-05-10	12.80	12.90	12.80	12.90	1900
2001-05-11	12.80	12.89	12.80	12.89	800
2001-05-14	12.99	13.10	12.99	13.05	12200
2001-05-15	13.05	13.15	13.05	13.10	2300
2001-05-16	13.05	13.15	13.05	13.15	6200
2001-05-17	13.15	13.15	13.14	13.14	3300
2001-05-18	13.15	13.40	13.13	13.15	10300
2001-05-21	13.16	13.16	13.12	13.14	3000
2001-05-22	13.20	13.40	13.20	13.40	3400
2001-05-23	13.46	13.65	13.40	13.41	14000
2001-05-24	13.43	13.75	13.40	13.75	4600
2001-05-25	13.80	14.10	13.80	14.10	7100
2001-05-29	14.00	14.10	14.00	14.00	3200
2001-05-30	14.00	14.00	13.65	13.70	4700
2001-05-31	13.80	13.80	13.59	13.70	5500
2001-06-01	13.73	13.85	13.73	13.85	2000
2001-06-04	13.75	13.85	13.75	13.85	3700
2001-06-05	13.85	13.85	13.80	13.85	9000
2001-06-06	13.85	13.85	13.85	13.85	1300
2001-06-07	13.90	14.00	13.80	13.80	12200
2001-06-08	13.75	13.75	13.55	13.60	6600
2001-06-11	13.50	13.70	13.50	13.70	1200
2001-06-12	13.65	13.70	13.65	13.68	2700
2001-06-13	13.68	13.69	13.68	13.69	600
2001-06-14	13.65	13.70	13.65	13.65	1100
2001-06-15	13.70	13.85	13.70	13.85	2700
2001-06-18	13.95	13.95	13.65	13.70	11500
2001-06-19	13.80	13.80	13.80	13.80	200
2001-06-20	13.75	13.85	13.75	13.85	1600
2001-06-21	13.75	13.82	13.75	13.77	2800
2001-06-22	13.75	13.77	13.75	13.75	600
2001-06-25	13.75	13.75	13.60	13.75	18000
2001-06-26	13.75	13.80	13.45	13.65	10500
2001-06-27	13.60	13.60	13.50	13.55	3700
2001-06-28	13.50	13.50	13.35	13.35	1600
2001-06-29	13.30	13.30	13.00	13.00	8000
2001-07-03	13.10	13.20	13.10	13.20	1400
2001-07-05	13.25	13.40	13.20	13.40	7200
2001-07-06	13.35	13.35	13.35	13.35	100
2001-07-09	13.39	13.40	13.35	13.40	2400
2001-07-10	13.30	13.30	13.15	13.15	2400
2001-07-11	13.10	13.15	13.10	13.10	6800
2001-07-12	13.10	13.10	13.10	13.10	1900
2001-07-13	13.20	13.30	13.15	13.30	5200
2001-07-16	13.25	13.50	13.25	13.50	4900
2001-07-17	13.50	13.55	13.50	13.50	33500
2001-07-18	13.55	13.55	13.50	13.54	24100
2001-07-19	13.60	13.64	13.60	13.60	500
2001-07-20	13.58	13.58	13.58	13.58	700
2001-07-23	13.83	13.95	13.83	13.90	8400
2001-07-24	13.90	14.10	13.90	14.10	36000
2001-07-25	14.10	14.15	13.80	13.80	73100
2001-07-26	13.50	13.50	13.45	13.45	8100
2001-07-27	13.40	13.40	13.10	13.10	3800
2001-07-30	13.15	13.25	13.10	13.10	3700
2001-07-31	13.10	13.10	13.05	13.05	7600
2001-08-01	13.05	13.10	13.05	13.10	4800
2001-08-02	13.20	13.29	13.16	13.20	5500
2001-08-03	13.15	13.15	13.05	13.10	2100
2001-08-06	13.00	13.05	13.00	13.05	1000
2001-08-07	13.00	13.14	13.00	13.14	2300
2001-08-08	13.12	13.20	13.10	13.15	3400
2001-08-09	13.15	13.15	13.15	13.15	500
2001-08-10	13.18	13.30	13.18	13.30	19100
2001-08-13	13.39	13.45	13.30	13.35	3200
2001-08-14	13.32	13.32	13.20	13.20	1800
2001-08-15	13.15	13.30	13.15	13.30	2200
2001-08-16	13.30	13.45	13.25	13.45	13100
2001-08-17	13.45	13.45	13.40	13.40	1100
2001-08-20	13.35	13.40	13.35	13.40	400
2001-08-21	13.40	13.40	13.40	13.40	2400
2001-08-22	13.45	13.80	13.40	13.80	5900
2001-08-23	13.82	13.82	13.50	13.50	25700
2001-08-24	13.50	13.60	13.50	13.60	3500
2001-08-27	13.55	13.60	13.50	13.60	2200
2001-08-28	13.55	13.60	13.55	13.58	1800
2001-08-29	13.52	13.52	13.45	13.50	4700
2001-08-30	13.45	13.65	13.45	13.55	4100
2001-08-31	13.50	13.50	13.45	13.45	800
2001-09-04	13.40	13.65	13.40	13.65	17300
2001-09-05	13.66	13.90	13.66	13.90	7400
2001-09-06	13.88	14.00	13.88	13.99	9600
2001-09-07	14.05	14.05	13.95	13.95	77200
2001-09-10	13.90	14.05	13.90	14.05	2300
2001-09-17	12.80	12.80	11.90	12.00	58300
2001-09-18	12.10	12.10	11.90	11.90	6100
2001-09-19	11.00	11.00	9.75	10.00	75600
2001-09-20	10.00	10.00	9.65	9.65	19200
2001-09-21	9.75	9.75	8.91	8.91	15600
2001-09-24	9.00	9.40	9.00	9.30	12600
2001-09-25	9.40	9.40	9.25	9.25	3300
2001-09-26	9.15	9.24	8.85	9.00	18900
2001-09-27	8.90	8.94	8.85	8.90	4300
2001-09-28	8.85	8.85	8.75	8.80	9000
2001-10-01	8.75	8.80	8.75	8.75	10700
2001-10-02	8.70	8.70	8.60	8.60	2000
2001-10-03	8.60	8.60	8.41	8.60	31800
2001-10-04	8.60	8.88	8.60	8.75	10000
2001-10-05	8.80	8.80	8.60	8.65	9900
2001-10-08	8.75	9.99	8.75	9.90	23200
2001-10-09	10.00	10.19	9.50	9.50	46600
2001-10-10	9.45	9.55	9.40	9.55	3900
2001-10-11	9.55	9.55	9.25	9.25	9500
2001-10-12	9.25	9.35	9.25	9.25	9000
2001-10-15	9.35	9.50	9.25	9.50	68000
2001-10-16	9.60	9.70	9.40	9.40	7500
2001-10-17	9.50	9.50	9.00	9.00	25700
2001-10-18	9.00	9.00	8.70	8.75	6100
2001-10-19	8.65	8.65	8.50	8.65	25700
2001-10-22	8.85	9.11	8.85	9.01	60200
2001-10-23	9.11	9.11	8.90	8.90	34000
2001-10-24	9.00	9.39	9.00	9.39	36200
2001-10-25	9.30	9.50	9.06	9.50	14700
2001-10-26	9.55	10.60	9.55	10.60	40000
2001-10-29	10.85	10.85	10.71	10.76	12000
2001-10-30	10.76	10.76	10.15	10.15	13700
2001-10-31	10.15	10.85	10.15	10.85	12500
2001-11-01	10.85	11.00	10.60	10.70	17200
2001-11-02	10.50	10.55	10.15	10.25	11600
2001-11-05	10.20	10.20	9.95	9.95	6200
2001-11-06	9.99	10.00	9.85	10.00	2200
2001-11-07	10.05	10.05	9.95	9.95	1100
2001-11-08	10.00	10.00	9.95	9.97	2600
2001-11-09	9.90	9.90	9.90	9.90	200
2001-11-12	10.00	10.00	9.75	9.75	2000
2001-11-13	9.75	9.75	9.00	9.30	29300
2001-11-14	9.25	9.40	9.25	9.35	4600
2001-11-15	9.35	9.50	9.16	9.25	8300
2001-11-16	9.35	9.40	9.35	9.40	2100
2001-11-19	9.50	9.55	9.20	9.30	2100
2001-11-20	9.30	9.70	9.30	9.70	6200
2001-11-21	9.80	9.85	9.70	9.70	1200
2001-11-23	9.75	9.80	9.65	9.70	3400
2001-11-26	9.65	9.80	9.65	9.70	2300
2001-11-27	9.80	10.00	9.80	9.95	5100
2001-11-28	10.00	10.00	9.80	9.90	3700
2001-11-29	9.85	9.93	9.75	9.85	4100
2001-11-30	9.89	9.95	9.70	9.95	4800
2001-12-03	9.90	9.99	9.90	9.95	3400
2001-12-04	9.99	9.99	9.80	9.99	10300
2001-12-05	9.99	10.00	9.90	9.99	8900
2001-12-06	10.00	10.15	9.85	10.15	16800
2001-12-07	10.20	10.20	10.00	10.00	14800
2001-12-10	9.99	10.00	9.99	10.00	14300
2001-12-11	10.00	10.25	10.00	10.10	15000
2001-12-12	10.10	10.20	10.00	10.00	11900
2001-12-13	9.91	10.00	9.90	9.95	13800
2001-12-14	9.90	9.98	9.87	9.90	5800
2001-12-17	9.99	10.05	9.91	10.05	15300
2001-12-18	10.00	10.15	10.00	10.15	6600
2001-12-19	10.20	10.20	10.01	10.01	10200
2001-12-20	10.06	10.06	9.90	10.05	33400
2001-12-21	10.05	10.20	10.00	10.20	14000
2001-12-24	10.30	10.30	10.26	10.26	2900
2001-12-26	10.46	10.55	10.45	10.55	6100
2001-12-27	10.50	10.55	10.50	10.55	5100
2001-12-28	10.55	10.65	10.25	10.25	8100
2001-12-31	10.26	11.30	10.15	11.10	11000
2002-01-02	11.15	11.70	10.95	11.70	16800
2002-01-03	11.63	12.00	11.50	12.00	68800
2002-01-04	12.10	12.35	12.00	12.05	16300
2002-01-07	12.10	12.35	12.10	12.33	5300
2002-01-08	12.28	12.40	12.00	12.00	8500
2002-01-09	12.00	12.00	11.90	11.90	3200
2002-01-10	11.85	11.90	11.35	11.70	78000
2002-01-11	11.70	11.75	11.35	11.67	23800
2002-01-14	11.70	11.70	11.50	11.55	4700
2002-01-15	11.50	11.50	11.02	11.02	6800
2002-01-16	11.00	11.15	10.85	11.00	12700
2002-01-17	11.00	11.10	11.00	11.10	1100
2002-01-18	11.20	11.50	11.20	11.40	7900
2002-01-22	11.35	11.35	11.30	11.30	400
2002-01-23	11.33	11.50	11.33	11.50	4200
2002-01-24	11.50	11.55	11.35	11.45	9200
2002-01-25	11.46	11.85	11.45	11.80	9500
2002-01-28	11.80	11.95	11.60	11.95	10000
2002-01-29	12.00	12.00	11.95	11.97	3400
2002-01-30	11.95	11.96	11.85	11.95	3200
2002-01-31	12.05	12.07	11.85	12.07	15100
2002-02-01	12.12	12.70	12.05	12.70	15500
2002-02-04	12.60	12.81	12.48	12.49	4200
2002-02-06	12.49	12.55	12.45	12.50	1400
2002-02-07	12.45	12.50	12.45	12.50	2200
2002-02-08	12.38	12.38	12.29	12.29	2000
2002-02-11	12.19	12.25	12.15	12.15	9400
2002-02-12	12.10	12.10	11.35	11.35	20700
2002-02-13	11.30	11.62	11.15	11.15	8600
2002-02-14	11.10	11.15	10.95	11.05	2900
2002-02-15	11.15	11.35	11.15	11.35	3700
2002-02-19	11.50	12.50	11.50	12.50	41000
2002-02-20	12.90	13.60	12.83	13.25	29200
2002-02-21	13.25	13.25	12.85	12.90	28600
2002-02-22	12.90	13.00	12.88	12.95	30800
2002-02-25	13.35	13.35	13.05	13.10	13500
2002-02-26	13.05	13.05	12.90	13.00	10600
2002-02-27	13.05	13.10	12.95	13.05	29100
2002-02-28	13.05	14.00	13.00	13.90	17100
2002-03-01	13.92	15.03	13.92	15.03	20900
2002-03-04	15.00	15.25	14.70	15.25	37700
2002-03-05	15.35	15.55	14.95	15.03	12100
2002-03-06	15.00	15.00	14.60	14.60	6400
2002-03-07	14.65	14.80	14.33	14.35	6800
2002-03-08	14.30	15.00	14.15	15.00	25600
2002-03-11	14.90	15.70	14.85	15.70	40900
2002-03-12	15.95	16.42	15.85	16.10	45000
2002-03-13	16.15	16.15	16.00	16.00	13200
2002-03-14	16.00	16.03	15.60	15.63	13700
2002-03-15	15.50	15.50	15.20	15.26	14900
2002-03-18	15.30	15.45	15.20	15.21	17000
2002-03-19	15.21	15.25	14.86	15.00	31700
2002-03-20	15.25	15.95	15.20	15.95	73800
2002-03-21	16.10	17.85	16.10	17.85	91000
2002-03-22	18.10	18.25	16.45	18.20	171000
2002-03-25	18.60	19.25	18.05	18.05	175700
2002-03-26	17.95	18.00	16.91	17.60	122000
2002-03-27	17.95	19.05	17.90	18.90	90300
2002-03-28	19.35	19.80	19.35	19.70	100000
2002-04-01	19.89	20.50	19.24	20.35	122600
2002-04-02	20.65	21.19	20.60	21.04	123900
2002-04-03	21.10	21.34	20.25	20.64	75000
2002-04-04	20.60	20.60	18.70	19.80	287000
2002-04-05	19.50	19.60	18.05	18.25	138600
2002-04-08	18.45	19.80	18.45	19.74	138100
2002-04-09	19.84	20.79	19.84	20.69	143400
2002-04-10	20.68	21.50	20.68	20.88	371200
2002-04-11	20.90	21.00	19.90	20.24	67200
2002-04-12	20.20	20.45	20.01	20.30	40600
2002-04-15	20.35	20.45	20.35	20.40	51700
2002-04-16	20.45	20.50	19.81	20.05	88600
2002-04-17	19.95	20.55	19.91	20.35	84700
2002-04-18	20.15	20.50	19.89	20.50	51800
2002-04-19	20.60	20.90	19.65	20.21	49300
2002-04-22	20.40	20.75	19.30	20.65	164400
2002-04-23	20.65	21.00	20.30	20.51	75900
2002-04-24	20.55	20.60	19.35	19.35	66200
2002-04-25	19.10	19.45	17.16	18.09	131800
2002-04-26	18.24	19.30	18.00	19.30	70000
2002-04-29	19.20	20.59	19.20	19.55	86500
2002-04-30	19.60	20.20	19.60	20.10	67300
2002-05-01	20.20	20.35	19.15	19.95	80200
2002-05-02	19.55	19.99	18.81	19.18	114000
2002-05-03	19.30	20.00	18.10	19.45	122200
2002-05-06	19.55	19.70	18.70	19.00	39600
2002-05-07	18.90	19.95	18.50	19.50	61900
2002-05-08	19.60	19.97	18.70	19.00	52800
2002-05-09	19.06	19.97	19.06	19.90	19800
2002-05-10	19.99	19.99	19.00	19.55	22300
2002-05-13	19.45	19.90	19.10	19.64	34100
2002-05-14	19.65	19.65	18.50	19.15	67000
2002-05-15	19.00	19.15	18.48	19.14	99500
2002-05-16	19.04	19.15	18.54	18.70	38700
2002-05-17	18.60	19.50	18.60	19.43	26300
2002-05-20	19.43	20.50	19.43	20.44	105600
2002-05-21	20.39	20.40	20.05	20.22	30900
2002-05-22	20.07	20.07	19.60	19.80	20000
2002-05-23	20.00	20.30	19.65	20.18	37400
2002-05-24	20.30	20.60	20.20	20.20	11100
2002-05-28	20.30	20.41	20.02	20.20	34300
2002-05-29	20.20	21.49	19.30	19.58	129100
2002-05-30	19.65	19.65	18.81	19.13	23000
2002-05-31	19.05	20.05	18.90	19.00	49000
2002-06-03	19.10	19.95	19.10	19.41	87000
2002-06-04	19.30	20.00	19.00	19.71	87100
2002-06-05	19.81	20.10	19.00	19.20	48300
2002-06-06	19.10	19.90	19.10	19.36	35200
2002-06-07	19.40	20.00	19.20	19.99	32800
2002-06-10	19.99	21.50	19.91	21.25	116600
2002-06-11	21.30	21.50	20.80	21.12	68400
2002-06-12	21.00	22.49	21.00	22.49	244700
2002-06-13	22.59	22.95	22.46	22.79	117000
2002-06-14	22.60	22.94	21.30	22.09	65600
2002-06-17	22.10	22.94	22.00	22.94	100700
2002-06-18	22.80	23.59	22.78	23.35	84600
2002-06-19	23.60	24.40	23.35	24.01	58600
2002-06-20	23.85	25.10	23.85	24.55	101300
2002-06-21	24.60	24.90	24.30	24.38	72700
2002-06-24	24.13	24.39	22.30	23.61	105100
2002-06-25	23.61	24.60	23.51	24.49	104100
2002-06-26	24.25	25.50	24.00	25.40	100400
2002-06-27	25.40	25.99	24.80	25.68	102600
2002-06-28	25.50	26.75	25.00	26.24	292600
2002-07-01	26.24	26.25	24.10	24.10	144300
2002-07-02	23.75	23.80	21.10	21.91	131300
2002-07-03	21.41	21.61	20.00	21.30	78800
2002-07-05	21.40	22.30	21.40	22.05	15500
2002-07-08	22.03	23.22	22.03	22.75	60600
2002-07-09	23.00	23.75	22.50	23.18	73900
2002-07-10	23.28	23.75	22.80	23.60	74400
2002-07-11	23.00	23.00	20.70	21.71	126500
2002-07-12	21.71	21.72	19.96	20.87	23500
2002-07-15	20.62	20.70	18.00	19.70	148100
2002-07-16	19.20	19.55	18.90	19.55	70600
2002-07-17	19.65	20.28	19.40	20.00	50400
2002-07-18	20.05	20.55	19.95	19.95	24100
2002-07-19	19.80	20.10	19.60	19.70	22800
2002-07-22	19.10	19.50	17.95	18.10	91800
2002-07-23	18.10	18.20	17.85	18.18	37100
2002-07-24	17.93	18.40	16.41	18.00	66800
2002-07-25	17.90	18.38	17.25	17.78	53600
2002-07-26	17.78	18.10	17.70	18.10	25000
2002-07-29	17.85	18.00	17.10	17.89	72400
2002-07-30	17.75	17.94	16.94	17.94	29600
2002-07-31	17.90	18.90	17.90	18.45	26500
2002-08-01	18.35	19.92	18.35	19.90	59300
2002-08-02	19.95	19.95	18.35	18.54	33100
2002-08-05	18.60	19.90	18.60	19.10	46100
2002-08-06	19.05	19.49	18.70	19.06	31500
2002-08-07	19.10	20.19	19.10	20.15	27600
2002-08-08	20.30	21.55	19.88	21.50	43900
2002-08-09	21.90	22.05	21.15	21.84	51100
2002-08-12	21.84	22.20	21.55	22.20	40900
2002-08-13	22.15	22.15	21.50	21.71	40600
2002-08-14	21.50	21.70	20.62	21.30	41500
2002-08-15	21.30	21.30	20.28	20.75	41600
2002-08-16	20.70	21.14	20.60	20.95	14600
2002-08-19	21.00	21.82	20.90	21.79	10300
2002-08-20	21.70	21.70	20.65	21.15	35700
2002-08-21	21.00	21.35	21.00	21.25	19200
2002-08-22	21.25	22.90	21.25	22.75	28000
2002-08-23	22.65	22.65	21.70	21.85	43700
2002-08-26	21.90	22.10	21.00	21.94	48500
2002-08-27	22.05	22.05	20.34	20.40	36400
2002-08-28	20.40	20.40	19.65	19.98	30300
2002-08-29	19.98	19.98	19.70	19.85	28000
2002-08-30	19.75	19.95	19.50	19.80	33200
2002-09-03	19.60	19.70	18.40	18.50	44400
2002-09-04	18.60	19.10	18.60	19.05	42300
2002-09-05	19.02	19.30	18.96	19.30	36800
2002-09-06	19.49	19.53	19.00	19.00	27600
2002-09-09	19.00	19.00	18.55	18.86	30100
2002-09-10	18.87	19.00	18.30	18.45	34200
2002-09-11	18.55	18.90	18.30	18.85	18100
2002-09-12	18.95	18.97	17.20	17.70	63600
2002-09-13	17.60	17.79	16.20	16.49	54300
2002-09-16	16.10	18.40	16.00	17.85	68500
2002-09-17	17.60	17.60	17.10	17.10	11700
2002-09-18	17.10	17.21	16.65	16.72	23200
2002-09-19	16.60	16.95	16.50	16.91	11200
2002-09-20	17.00	17.20	16.70	16.95	30400
2002-09-23	16.85	16.85	16.20	16.20	12700
2002-09-24	16.17	16.50	15.99	16.19	21300
2002-09-25	16.20	16.49	16.02	16.49	12900
2002-09-26	16.59	16.94	16.55	16.94	14900
2002-09-27	16.90	17.14	16.90	16.90	10400
2002-09-30	16.90	17.61	16.90	17.61	20200
2002-10-01	17.71	18.81	17.54	18.80	34400
2002-10-02	18.99	19.75	18.41	19.10	47200
2002-10-03	19.20	19.33	18.70	18.71	48800
2002-10-04	18.59	18.85	17.55	17.80	49600
2002-10-07	17.90	17.95	17.70	17.78	32500
2002-10-08	17.78	17.85	17.57	17.83	46900
2002-10-09	17.58	17.60	15.80	15.80	31600
2002-10-10	15.70	16.90	15.52	16.90	21500
2002-10-11	16.85	17.15	16.70	16.90	19100
2002-10-14	16.75	16.77	16.56	16.58	13000
2002-10-15	16.61	16.80	16.25	16.50	39700
2002-10-16	16.45	16.73	16.45	16.60	12000
2002-10-17	16.69	16.86	16.65	16.70	8100
2002-10-18	16.80	16.80	16.55	16.55	23800
2002-10-21	16.46	16.55	15.46	15.49	30200
2002-10-22	15.30	15.60	14.99	15.07	33600
2002-10-23	15.07	15.24	13.60	14.01	95300
2002-10-24	14.00	14.09	13.21	13.62	79100
2002-10-25	13.00	13.65	13.00	13.62	51500
2002-10-28	12.85	13.15	12.21	12.45	120900
2002-10-29	12.50	13.26	12.40	13.26	64900
2002-10-30	13.35	13.43	13.18	13.29	31100
2002-10-31	13.35	13.35	12.50	12.69	17500
2002-11-01	12.75	12.80	12.10	12.20	43100
2002-11-04	12.30	12.30	11.90	11.92	26000
2002-11-05	11.93	12.70	11.93	12.41	48600
2002-11-06	13.41	13.45	12.41	13.21	57100
2002-11-07	13.11	13.11	12.60	12.65	50600
2002-11-08	12.65	13.00	12.65	12.96	15000
2002-11-11	12.90	12.90	12.60	12.84	15600
2002-11-12	12.74	12.75	11.90	11.94	56000
2002-11-13	11.84	12.30	11.64	11.64	65900
2002-11-14	11.64	12.25	11.64	12.25	25900
2002-11-15	12.15	12.76	12.15	12.61	23200
2002-11-18	12.60	12.60	12.00	12.25	27500
2002-11-19	12.25	13.05	12.25	12.51	24200
2002-11-20	12.51	12.80	12.45	12.55	46300
2002-11-21	12.55	12.93	12.46	12.51	61500
2002-11-22	12.85	13.45	12.85	13.25	51100
2002-11-25	13.30	13.52	13.23	13.23	19000
2002-11-26	13.20	13.20	13.00	13.00	32000
2002-11-27	13.10	13.51	13.10	13.51	31900
2002-11-29	13.61	13.96	13.59	13.90	14300
2002-12-02	14.20	14.20	13.90	14.08	15200
2002-12-03	14.05	14.24	13.96	14.00	18300
2002-12-04	14.05	14.60	14.00	14.46	13000
2002-12-05	14.48	14.48	14.05	14.08	16400
2002-12-06	14.10	14.18	13.65	13.65	14400
2002-12-09	13.55	13.56	12.78	13.02	63700
2002-12-10	13.00	13.40	13.00	13.23	44100
2002-12-11	13.20	13.21	13.00	13.00	46100
2002-12-12	13.00	13.30	13.00	13.18	24700
2002-12-13	13.25	13.30	13.17	13.17	10800
2002-12-16	13.40	14.25	13.40	14.25	56500
2002-12-17	14.15	14.25	14.05	14.25	19300
2002-12-18	14.25	14.35	14.11	14.15	13600
2002-12-19	14.25	14.75	14.20	14.20	48600
2002-12-20	14.15	14.30	13.97	14.15	23300
2002-12-23	14.10	14.65	14.10	14.55	9600
2002-12-24	14.65	14.70	14.59	14.59	3700
2002-12-26	14.55	14.58	14.45	14.53	4400
2002-12-27	14.54	15.05	14.50	14.80	13600
2002-12-30	15.05	16.45	15.05	16.18	58500
2002-12-31	16.18	16.18	15.62	15.85	26100
2003-01-02	15.80	16.21	15.76	16.14	15300
2003-01-03	16.10	16.10	15.85	15.95	8300
2003-01-06	15.90	16.45	15.90	16.40	15800
2003-01-07	16.30	16.30	15.69	15.95	20300
2003-01-08	15.90	15.90	15.13	15.15	16100
2003-01-09	15.15	15.54	15.15	15.18	32300
2003-01-10	15.15	15.25	14.90	15.14	12600
2003-01-13	15.39	15.39	14.98	14.98	20800
2003-01-14	14.90	15.12	14.80	15.12	16400
2003-01-15	15.10	15.50	15.05	15.41	17500
2003-01-16	15.55	15.85	15.52	15.71	8800
2003-01-17	15.85	15.85	15.10	15.16	21700
2003-01-21	15.25	15.26	14.60	14.60	20600
2003-01-22	14.60	14.69	13.20	13.50	64900
2003-01-23	13.50	14.30	13.50	14.18	69300
2003-01-24	14.23	14.23	13.70	13.70	12300
2003-01-27	13.65	13.66	13.46	13.46	7500
2003-01-28	13.46	13.65	13.46	13.64	7600
2003-01-29	13.61	13.61	13.50	13.52	9100
2003-01-30	13.50	13.59	13.35	13.41	8900
2003-01-31	13.41	13.60	13.34	13.34	8400
2003-02-03	13.21	13.30	12.90	13.06	21900
2003-02-04	12.96	12.96	12.29	12.55	39000
2003-02-05	12.45	12.79	12.35	12.50	26500
2003-02-06	12.50	12.53	12.35	12.43	29700
2003-02-07	12.35	12.40	12.25	12.30	18900
2003-02-10	12.40	13.14	12.40	13.14	10400
2003-02-11	13.15	13.19	12.85	12.85	10700
2003-02-12	12.85	12.90	12.75	12.75	5700
2003-02-13	12.75	12.75	12.60	12.69	10900
2003-02-14	12.75	12.85	12.67	12.85	6100
2003-02-18	12.78	12.83	12.51	12.51	5600
2003-02-19	12.50	12.51	11.63	11.82	23700
2003-02-20	11.78	11.89	11.75	11.81	7800
2003-02-21	11.75	12.45	11.72	12.41	20300
2003-02-24	12.00	12.15	11.90	12.00	11700
2003-02-25	12.00	12.00	11.80	12.00	3700
2003-02-26	11.25	11.90	11.10	11.85	28900
2003-02-27	11.95	12.02	11.90	11.95	7200
2003-02-28	11.95	12.05	11.90	12.00	10700
2003-03-03	12.00	12.30	11.74	11.77	12700
2003-03-04	11.70	11.95	11.65	11.70	4900
2003-03-05	11.71	11.90	11.60	11.66	16600
2003-03-06	11.95	11.95	10.80	10.83	33600
2003-03-07	10.73	10.73	10.40	10.55	9400
2003-03-10	10.50	10.60	10.00	10.00	23300
2003-03-11	9.90	10.32	9.90	10.20	33100
2003-03-12	10.19	10.55	10.19	10.40	10800
2003-03-13	10.50	10.67	10.25	10.50	14900
2003-03-14	10.60	10.75	10.30	10.31	7800
2003-03-17	10.32	10.90	10.00	10.90	22800
2003-03-18	10.85	10.88	10.70	10.80	6900
2003-03-19	10.70	10.70	9.56	9.99	25400
2003-03-20	9.90	10.00	9.70	9.80	18600
2003-03-21	9.80	10.17	9.75	10.05	13800
2003-03-24	10.04	10.10	9.97	10.09	24100
2003-03-25	10.04	10.12	10.00	10.02	11300
2003-03-26	10.04	10.11	10.00	10.00	9600
2003-03-27	10.05	10.10	10.00	10.10	8800
2003-03-28	10.55	10.62	10.45	10.62	18200
2003-03-31	10.70	10.70	10.20	10.20	18900
2003-04-01	10.20	10.23	10.05	10.22	5900
2003-04-02	10.20	10.79	10.20	10.63	23300
2003-04-03	10.70	11.10	10.65	11.04	7200
2003-04-04	11.14	11.20	10.99	11.07	16500
2003-04-07	11.25	11.50	11.00	11.15	19200
2003-04-08	11.20	11.20	10.45	10.59	33000
2003-04-09	10.58	10.80	10.55	10.65	15600
2003-04-10	10.65	10.66	10.58	10.58	4400
2003-04-11	10.58	10.58	10.50	10.50	5600
2003-04-14	10.53	10.60	10.50	10.60	12100
2003-04-15	10.56	10.56	10.50	10.56	17500
2003-04-16	10.66	10.66	10.51	10.51	7800
2003-04-17	10.60	10.63	10.51	10.61	18100
2003-04-21	10.60	10.66	10.51	10.61	14600
2003-04-22	11.00	11.05	10.80	11.05	15800
2003-04-23	11.06	11.08	10.90	11.01	2800
2003-04-24	11.01	11.09	11.01	11.05	5000
2003-04-25	11.05	11.05	10.96	11.00	13000
2003-04-28	11.03	11.10	11.01	11.02	7200
2003-04-29	11.12	11.90	11.11	11.76	31400
2003-04-30	11.66	12.38	11.55	12.15	15500
2003-05-01	12.20	12.30	12.00	12.30	4300
2003-05-02	12.20	12.60	12.20	12.50	16600
2003-05-05	12.51	12.51	12.35	12.36	3800
2003-05-06	12.00	12.05	12.00	12.05	10600
2003-05-07	12.05	12.55	12.00	12.43	12000
2003-05-08	12.43	12.43	12.30	12.30	1800
2003-05-09	12.28	12.44	12.25	12.40	5000
2003-05-12	12.30	12.40	12.10	12.20	20700
2003-05-13	12.10	12.50	12.10	12.44	15000
2003-05-14	12.54	12.85	12.54	12.80	7800
2003-05-15	12.90	13.23	12.85	13.17	24200
2003-05-16	13.27	13.44	13.27	13.30	14700
2003-05-19	13.40	13.40	13.15	13.15	6700
2003-05-20	13.20	13.20	12.60	12.61	13200
2003-05-21	12.80	12.85	12.65	12.73	11500
2003-05-22	12.71	12.78	12.65	12.70	5300
2003-05-23	12.80	12.80	12.69	12.80	12700
2003-05-27	12.80	13.40	12.75	13.30	18900
2003-05-28	13.34	13.55	13.34	13.55	8300
2003-05-29	13.60	13.75	13.60	13.70	9500
2003-05-30	13.80	13.88	13.80	13.88	15800
2003-06-02	13.80	13.87	13.60	13.60	10500
2003-06-03	13.64	13.67	13.50	13.57	7200
2003-06-04	13.57	13.75	13.57	13.69	6700
2003-06-05	13.70	13.93	13.70	13.93	8600
2003-06-06	13.90	13.96	13.80	13.90	10600
2003-06-09	13.95	14.00	13.88	13.89	18500
2003-06-10	13.95	14.25	13.90	14.17	11900
2003-06-11	14.15	14.20	14.15	14.20	6600
2003-06-12	14.30	14.30	14.15	14.20	4400
2003-06-13	14.20	14.20	14.10	14.15	5600
2003-06-16	14.10	14.18	13.90	14.18	17200
2003-06-17	14.18	14.20	14.10	14.17	4300
2003-06-18	14.10	14.10	14.03	14.03	3600
2003-06-19	14.10	14.30	14.10	14.15	4000
2003-06-20	14.15	14.15	14.05	14.05	2700
2003-06-23	14.05	14.09	14.00	14.00	7500
2003-06-24	13.95	14.00	13.79	13.80	9100
2003-06-25	13.80	13.84	13.60	13.60	7300
2003-06-26	13.60	13.80	13.60	13.80	5000
2003-06-27	13.80	14.05	13.80	14.00	4400
2003-06-30	14.10	14.10	13.80	14.10	31100
2003-07-01	14.05	14.10	13.94	14.00	32300
2003-07-02	14.00	14.00	13.85	14.00	13100
2003-07-03	13.99	14.00	13.90	13.91	3700
2003-07-07	13.85	14.05	13.81	13.90	20000
2003-07-08	13.89	14.00	13.80	13.80	44300
2003-07-09	13.77	14.00	13.75	13.90	24200
2003-07-10	13.85	14.06	13.85	14.00	13000
2003-07-11	14.10	14.96	14.10	14.87	13600
2003-07-14	14.90	15.93	14.90	15.93	30700
2003-07-15	15.93	16.35	15.80	16.30	40300
2003-07-16	16.35	16.50	16.23	16.30	27500
2003-07-17	16.30	16.30	15.75	15.80	17800
2003-07-18	15.75	15.75	15.59	15.59	3400
2003-07-21	15.54	15.54	15.05	15.28	22700
2003-07-22	15.40	15.55	15.26	15.55	6300
2003-07-23	15.50	15.54	15.45	15.46	6000
2003-07-24	15.47	15.48	15.35	15.40	8500
2003-07-25	15.40	15.40	15.15	15.20	10800
2003-07-28	15.23	15.25	15.15	15.24	7600
2003-07-29	15.49	15.85	15.49	15.79	14300
2003-07-30	15.83	15.85	15.66	15.85	5100
2003-07-31	15.80	15.95	15.75	15.95	6800
2003-08-01	15.96	15.98	15.75	15.79	11500
2003-08-04	15.75	15.75	15.51	15.57	6300
2003-08-05	15.58	15.65	15.05	15.05	9400
2003-08-06	15.09	15.13	14.30	14.57	17700
2003-08-07	14.55	14.75	14.51	14.70	13200
2003-08-08	14.80	14.80	14.70	14.79	18300
2003-08-11	15.00	15.10	14.99	15.10	14800
2003-08-12	15.14	15.25	15.14	15.25	45500
2003-08-13	15.30	15.33	15.15	15.18	5200
2003-08-14	15.15	15.20	15.10	15.20	2900
2003-08-15	15.18	15.37	15.18	15.28	3300
2003-08-18	15.25	15.86	15.25	15.80	11400
2003-08-19	15.90	16.16	15.85	16.15	17800
2003-08-20	16.10	16.56	16.05	16.56	5200
2003-08-21	16.70	17.00	16.70	16.86	11900
2003-08-22	16.76	17.00	16.76	16.92	14200
2003-08-25	16.90	17.00	16.80	16.88	24400
2003-08-26	16.93	17.13	16.90	16.95	10100
2003-08-27	17.05	17.06	16.75	16.90	36700
2003-08-28	16.80	16.98	16.75	16.86	29700
2003-08-29	16.95	17.00	16.91	16.99	7000
2003-09-02	17.00	17.21	16.91	17.21	6100
2003-09-03	17.25	17.25	16.90	17.10	8200
2003-09-04	17.20	17.20	16.95	17.10	5400
2003-09-05	17.10	17.25	17.05	17.15	4300
2003-09-08	17.20	17.35	17.20	17.28	6100
2003-09-09	17.25	17.60	17.20	17.49	11400
2003-09-10	17.34	17.34	16.56	16.56	13400
2003-09-11	16.57	16.85	16.56	16.80	14000
2003-09-12	16.81	16.85	16.70	16.85	5100
2003-09-15	16.80	16.95	16.80	16.90	5600
2003-09-16	17.00	17.18	17.00	17.18	10500
2003-09-17	17.10	17.16	17.05	17.05	4700
2003-09-18	17.05	17.20	17.05	17.17	5900
2003-09-19	17.05	17.19	16.80	16.85	29900
2003-09-22	16.85	16.90	16.74	16.85	67100
2003-09-23	16.85	16.93	16.70	16.75	28100
2003-09-24	17.00	17.00	16.60	16.69	10600
2003-09-25	16.61	16.61	16.37	16.37	9200
2003-09-26	16.37	16.37	16.25	16.30	10600
2003-09-29	16.30	16.39	16.20	16.31	7700
2003-09-30	16.30	16.40	16.25	16.30	25400
2003-10-01	16.20	16.75	16.20	16.75	11500
2003-10-02	16.85	17.00	16.85	17.00	10900
2003-10-03	17.15	17.50	17.10	17.50	12700
2003-10-06	17.60	18.23	17.60	18.14	16300
2003-10-07	18.19	18.26	18.18	18.22	21000
2003-10-08	18.40	18.40	18.10	18.18	12600
2003-10-09	18.40	18.50	18.26	18.26	20000
2003-10-10	18.21	18.23	18.10	18.10	1400
2003-10-13	18.00	18.12	17.95	18.10	6800
2003-10-14	18.20	18.30	17.90	18.00	9300
2003-10-15	18.00	18.00	17.80	17.85	13000
2003-10-16	17.80	17.90	17.72	17.86	18800
2003-10-17	17.95	18.35	17.93	18.27	24200
2003-10-20	18.28	18.67	18.28	18.63	18600
2003-10-21	18.53	18.73	18.50	18.68	8800
2003-10-22	18.68	18.74	18.66	18.66	12000
2003-10-23	18.65	18.65	18.50	18.56	8100
2003-10-24	18.50	18.55	18.20	18.44	11000
2003-10-27	18.50	18.62	18.50	18.60	6300
2003-10-28	18.75	19.00	18.74	18.95	15300
2003-10-29	19.00	19.05	18.70	18.90	16700
2003-10-30	18.95	18.99	18.85	18.90	7000
2003-10-31	18.95	18.98	18.70	18.70	9400
2003-11-03	18.70	19.20	18.66	19.13	17500
2003-11-04	19.15	19.30	19.15	19.25	5000
2003-11-05	19.24	19.55	19.21	19.55	10900
2003-11-06	19.65	20.35	19.65	20.26	24800
2003-11-07	20.30	20.70	20.25	20.40	46800
2003-11-10	20.35	20.44	20.35	20.41	11800
2003-11-11	20.42	21.21	20.32	21.20	25600
2003-11-12	21.25	21.38	20.85	21.10	24400
2003-11-13	21.05	21.05	20.87	21.05	12700
2003-11-14	21.10	21.27	21.01	21.20	29800
2003-11-17	21.15	21.60	21.15	21.59	17200
2003-11-18	21.55	21.75	21.55	21.57	23700
2003-11-19	21.55	21.75	21.55	21.67	15200
2003-11-20	21.60	22.00	21.60	21.66	19000
2003-11-21	21.75	21.80	21.65	21.66	4700
2003-11-24	21.86	22.45	21.86	22.45	15300
2003-11-25	22.55	22.70	22.31	22.44	17900
2003-11-26	22.45	22.49	22.25	22.35	14200
2003-11-28	22.25	22.34	22.25	22.27	4400
2003-12-01	22.50	22.50	22.45	22.50	13100
2003-12-02	22.50	22.50	21.70	21.71	50700
2003-12-03	21.65	21.66	20.79	20.89	34000
2003-12-04	20.75	20.75	19.90	20.38	31300
2003-12-05	20.30	20.57	20.30	20.40	10300
2003-12-08	20.30	20.99	20.30	20.62	23200
2003-12-09	20.62	20.69	20.56	20.56	10300
2003-12-10	20.60	21.00	20.55	20.89	10300
2003-12-11	20.95	21.00	20.89	20.89	18000
2003-12-12	20.95	21.00	20.45	20.80	15600
2003-12-15	20.90	20.90	19.70	20.00	47500
2003-12-16	20.10	20.55	20.07	20.55	16900
2003-12-17	20.60	20.80	20.50	20.66	31000
2003-12-18	20.60	20.78	20.35	20.49	24000
2003-12-19	20.49	20.64	20.35	20.63	15600
2003-12-22	20.53	20.61	20.47	20.60	5400
2003-12-23	20.60	20.98	20.50	20.98	28200
2003-12-24	20.90	20.91	20.81	20.81	800
2003-12-26	20.81	20.90	20.80	20.88	2300
2003-12-29	20.85	21.20	20.85	21.15	9500
2003-12-30	21.10	22.40	21.00	22.40	15800
2003-12-31	22.55	22.55	22.25	22.35	22600
2004-01-02	22.40	22.50	22.29	22.35	11600
2004-01-05	22.40	22.82	22.40	22.70	13600
2004-01-06	22.70	23.10	22.65	23.10	11100
2004-01-07	23.10	23.14	23.05	23.14	4400
2004-01-08	23.10	24.00	23.10	24.00	24100
2004-01-09	23.91	24.85	23.90	24.72	34900
2004-01-12	24.95	25.65	24.90	25.00	50100
2004-01-13	25.00	25.00	24.10	24.15	44300
2004-01-14	24.25	24.50	24.25	24.30	19200
2004-01-15	24.30	24.35	24.16	24.19	18800
2004-01-16	24.19	24.25	23.95	24.10	17200
2004-01-20	24.05	24.34	24.05	24.20	35000
2004-01-21	24.30	24.55	24.28	24.40	37000
2004-01-22	24.50	24.50	24.34	24.47	8900
2004-01-23	24.50	24.82	24.40	24.82	24200
2004-01-26	24.92	25.00	24.78	24.88	21600
2004-01-27	24.90	24.90	24.59	24.70	10700
2004-01-28	24.65	24.90	24.65	24.75	6700
2004-01-29	24.80	24.80	24.57	24.70	13200
2004-01-30	24.70	24.83	24.60	24.70	12400
2004-02-02	24.75	24.75	24.40	24.43	14800
2004-02-03	24.30	24.50	24.30	24.45	41700
2004-02-04	24.40	24.50	24.35	24.38	12000
2004-02-05	24.35	24.44	24.32	24.32	18900
2004-02-06	24.32	24.50	24.20	24.50	31300
2004-02-09	24.50	24.55	24.40	24.44	5900
2004-02-10	24.35	24.35	23.80	24.15	25100
2004-02-11	24.05	24.08	23.95	24.00	18100
2004-02-12	23.95	24.00	23.55	23.84	19100
2004-02-13	23.90	23.91	23.75	23.85	13200
2004-02-17	23.85	23.85	23.39	23.40	32500
2004-02-18	23.40	23.40	22.90	23.15	25500
2004-02-19	23.25	23.31	23.20	23.20	26000
2004-02-20	23.21	23.26	23.10	23.17	23100
2004-02-23	23.15	23.15	23.00	23.00	14400
2004-02-24	23.00	23.00	22.44	22.52	21300
2004-02-25	22.47	22.47	22.10	22.20	10300
2004-02-26	22.20	22.20	22.09	22.17	20100
2004-02-27	22.27	22.45	22.20	22.45	32000
2004-03-01	22.70	22.89	22.50	22.69	29600
2004-03-02	22.68	22.68	21.48	21.50	49400
2004-03-03	21.50	21.74	21.46	21.47	19000
2004-03-04	21.47	21.75	21.47	21.61	35500
2004-03-05	21.40	21.50	21.40	21.45	17300
2004-03-08	21.47	21.50	21.41	21.49	8000
2004-03-09	21.45	21.49	21.41	21.45	19500
2004-03-10	21.40	21.46	21.35	21.45	44600
2004-03-11	21.50	25.15	21.46	24.20	282000
2004-03-12	24.45	24.45	23.16	23.44	74900
2004-03-15	23.50	23.65	23.46	23.50	38300
2004-03-16	23.60	23.60	23.10	23.14	16900
2004-03-17	23.30	23.60	23.30	23.56	10400
2004-03-18	23.50	23.50	23.15	23.16	8300
2004-03-19	23.20	23.50	23.10	23.30	8500
2004-03-22	23.31	23.40	23.05	23.25	28100
2004-03-23	23.30	23.60	23.30	23.49	14300
2004-03-24	23.49	23.49	23.05	23.10	27100
2004-03-25	22.85	22.85	22.34	22.40	23900
2004-03-26	22.50	22.70	22.50	22.58	37000
2004-03-29	22.70	23.40	22.65	23.40	38700
2004-03-30	23.40	23.55	23.37	23.47	9700
2004-03-31	23.47	23.50	23.37	23.37	6700
2004-04-01	23.38	23.40	23.25	23.35	19500
2004-04-02	23.25	23.40	23.25	23.40	12800
2004-04-05	23.40	23.95	23.39	23.75	29600
2004-04-06	23.80	23.83	23.62	23.65	14900
2004-04-07	23.70	23.70	23.12	23.14	23300
2004-04-08	23.25	23.60	23.25	23.60	23800
2004-04-12	23.65	23.67	23.25	23.65	17800
2004-04-13	23.65	23.65	23.16	23.16	9200
2004-04-14	23.17	23.17	22.55	22.67	11200
2004-04-15	22.75	22.90	22.70	22.85	9100
2004-04-16	22.95	22.95	22.75	22.80	15800
2004-04-19	22.90	22.96	22.70	22.90	13600
2004-04-20	22.91	22.97	22.70	22.78	17200
2004-04-21	22.75	22.90	22.60	22.85	18700
2004-04-22	22.95	22.95	22.80	22.91	17800
2004-04-23	23.00	23.40	22.95	23.39	9500
2004-04-26	23.30	23.59	23.30	23.54	14800
2004-04-27	23.50	23.80	23.50	23.80	28100
2004-04-28	23.70	23.87	23.65	23.80	12000
2004-04-29	23.85	24.00	23.85	23.98	10200
2004-04-30	24.10	24.25	23.35	23.60	30400
2004-05-03	23.60	23.60	22.80	22.95	31100
2004-05-04	23.00	23.29	22.95	23.27	33000
2004-05-05	23.30	23.40	23.25	23.25	15200
2004-05-06	23.25	23.26	23.06	23.08	21200
2004-05-07	23.15	23.21	22.94	22.95	12400
2004-05-10	22.80	22.80	20.50	20.50	70400
2004-05-11	20.10	20.11	19.20	19.50	47800
2004-05-12	19.50	19.50	18.80	19.33	38800
2004-05-13	19.25	19.33	19.19	19.27	14500
2004-05-14	19.25	19.30	19.00	19.16	16800
2004-05-17	19.00	19.16	18.84	18.84	19400
2004-05-18	18.94	19.02	18.90	19.02	29600
2004-05-19	19.00	19.11	18.95	19.10	26000
2004-05-20	19.20	19.20	18.99	19.11	10900
2004-05-21	19.14	19.14	19.00	19.14	7200
2004-05-24	19.14	19.15	18.85	18.91	10100
2004-05-25	18.91	19.45	18.88	19.45	35800
2004-05-26	19.40	19.45	19.25	19.31	13000
2004-05-27	19.30	19.40	18.90	18.91	22200
2004-05-28	18.95	18.95	18.78	18.85	19900
2004-06-01	18.89	19.25	18.87	19.24	11300
2004-06-02	19.24	19.35	19.18	19.33	7800
2004-06-03	19.30	19.40	19.15	19.16	16200
2004-06-04	19.20	19.22	19.03	19.19	15400
2004-06-07	19.10	19.25	18.44	18.44	43100
2004-06-08	18.45	19.25	18.40	19.00	44300
2004-06-09	19.00	19.20	19.00	19.09	19400
2004-06-10	19.12	19.25	19.05	19.25	18700
2004-06-14	19.20	19.20	19.05	19.06	23100
2004-06-15	19.20	19.79	19.10	19.65	18400
2004-06-16	19.65	19.70	19.50	19.55	28200
2004-06-17	19.50	19.68	19.39	19.60	12700
2004-06-18	19.60	19.60	19.35	19.35	30100
2004-06-21	19.35	19.36	19.20	19.22	32200
2004-06-22	19.20	19.20	19.08	19.14	11600
2004-06-23	19.00	19.90	19.00	19.90	20300
2004-06-24	19.95	20.00	19.75	19.93	20400
2004-06-25	19.95	20.40	19.90	20.40	23900
2004-06-28	20.45	20.65	20.41	20.65	19700
2004-06-29	20.70	21.58	20.70	21.31	19200
2004-06-30	21.35	21.45	21.30	21.38	10900
2004-07-01	21.40	21.54	21.40	21.54	8200
2004-07-02	21.60	21.60	21.41	21.46	27000
2004-07-06	21.40	21.40	20.91	20.91	25800
2004-07-07	20.92	20.92	20.73	20.73	5500
2004-07-08	20.70	20.95	20.68	20.85	17500
2004-07-09	20.79	20.79	20.65	20.69	3800
2004-07-12	20.65	20.70	20.50	20.54	15100
2004-07-13	20.68	20.71	20.50	20.55	3200
2004-07-14	20.50	20.54	20.35	20.36	5300
2004-07-15	20.37	20.53	20.35	20.38	5300
2004-07-16	20.35	20.40	20.25	20.30	7400
2004-07-19	20.25	20.25	20.05	20.10	43700
2004-07-20	20.05	20.30	20.00	20.30	8600
2004-07-21	20.40	20.40	19.85	19.87	14700
2004-07-22	19.80	19.80	19.60	19.66	14500
2004-07-23	19.65	19.65	19.60	19.60	6700
2004-07-26	19.60	19.62	19.05	19.15	15700
2004-07-27	19.20	19.58	19.20	19.57	8200
2004-07-28	19.50	19.50	19.26	19.27	9900
2004-07-29	19.25	19.53	19.25	19.53	12800
2004-07-30	19.50	19.55	19.45	19.50	5900
2004-08-02	19.45	19.46	19.05	19.06	17000
2004-08-03	19.05	19.10	19.05	19.05	8400
2004-08-04	19.05	19.30	19.00	19.16	15200
2004-08-05	19.15	19.18	19.05	19.10	7900
2004-08-06	19.05	19.05	18.90	18.92	12900
2004-08-09	19.00	19.40	18.95	19.11	32700
2004-08-10	19.20	20.86	19.17	20.75	70900
2004-08-11	20.50	20.60	20.14	20.60	12600
2004-08-12	20.60	21.21	20.28	20.51	28700
2004-08-13	20.55	20.78	20.55	20.76	5100
2004-08-16	20.70	20.70	20.41	20.43	19600
2004-08-17	20.41	20.60	20.40	20.49	10200
2004-08-18	20.35	20.89	20.35	20.60	36400
2004-08-19	20.50	20.73	20.50	20.64	30400
2004-08-20	20.64	20.70	20.64	20.66	24200
2004-08-23	20.55	20.69	20.45	20.59	27100
2004-08-24	20.65	20.70	20.63	20.70	1600
2004-08-25	20.75	21.00	20.75	20.95	10300
2004-08-26	20.93	20.93	20.40	20.45	4000
2004-08-27	20.49	21.50	20.42	21.50	13900
2004-08-30	21.39	21.45	21.11	21.25	12500
2004-08-31	21.23	21.70	20.98	21.67	13300
2004-09-01	21.55	21.89	21.38	21.89	11700
2004-09-02	21.80	23.18	21.75	23.04	13900
2004-09-03	23.05	23.17	22.80	22.95	11100
2004-09-07	22.80	23.35	22.80	23.05	21600
2004-09-08	22.85	22.85	21.85	21.95	24300
2004-09-09	21.90	22.10	21.90	22.08	10400
2004-09-10	22.00	22.09	21.80	22.00	5400
2004-09-13	22.00	22.12	21.86	21.99	15100
2004-09-14	21.95	21.99	21.90	21.95	4500
2004-09-15	21.95	22.04	21.85	22.00	18900
2004-09-16	22.05	22.09	21.95	21.99	4500
2004-09-17	22.00	22.00	21.70	21.82	23400
2004-09-20	21.80	21.94	21.70	21.79	9100
2004-09-21	21.90	21.95	21.87	21.92	3300
2004-09-22	21.85	21.85	21.70	21.71	8800
2004-09-23	21.73	21.99	21.45	21.80	20300
2004-09-24	21.80	22.21	21.80	22.13	7100
2004-09-27	22.10	22.10	21.85	21.95	3400
2004-09-28	21.89	21.90	21.65	21.82	6500
2004-09-29	21.80	21.88	21.60	21.88	9900
2004-09-30	21.80	22.35	21.70	22.35	14700
2004-10-01	22.35	23.49	22.34	23.49	21800
2004-10-04	23.45	23.60	22.97	23.60	10600
2004-10-05	23.50	24.00	23.50	23.82	8500
2004-10-06	23.75	23.75	23.40	23.57	9200
2004-10-07	23.52	23.97	23.45	23.45	5700
2004-10-08	23.45	23.45	22.39	22.39	6500
2004-10-11	22.39	22.39	22.10	22.24	7700
2004-10-12	22.15	22.40	22.01	22.40	11000
2004-10-13	22.60	22.70	21.45	21.65	11100
2004-10-14	21.66	21.70	21.62	21.65	4900
2004-10-15	21.66	22.00	21.65	22.00	5600
2004-10-18	21.99	22.25	21.90	22.10	4300
2004-10-19	22.15	22.25	22.10	22.17	8100
2004-10-20	22.07	22.16	22.01	22.16	8400
2004-10-21	22.16	22.33	22.10	22.30	3800
2004-10-22	22.26	22.47	22.07	22.07	8300
2004-10-25	22.05	22.50	22.01	22.46	7400
2004-10-26	22.40	22.81	22.20	22.81	7000
2004-10-27	22.81	23.49	22.73	23.49	11500
2004-10-28	23.45	23.98	23.30	23.77	18300
2004-10-29	23.70	23.78	23.57	23.57	6600
2004-11-01	23.45	23.59	23.38	23.58	5800
2004-11-02	23.50	24.24	23.48	23.67	22100
2004-11-03	23.92	24.15	23.70	23.75	16300
2004-11-04	23.95	24.40	23.90	24.39	32500
2004-11-05	24.60	24.89	24.59	24.85	40800
2004-11-08	24.60	24.61	24.00	24.10	33000
2004-11-09	24.10	24.40	24.05	24.19	27500
2004-11-10	24.10	24.75	24.10	24.50	14500
2004-11-11	24.50	24.65	24.01	24.03	16300
2004-11-12	24.10	24.10	23.50	23.75	10900
2004-11-15	23.83	23.83	23.60	23.65	9200
2004-11-16	23.75	23.90	23.65	23.71	10600
2004-11-17	23.80	23.85	23.40	23.50	22500
2004-11-18	23.50	24.15	23.50	24.10	42000
2004-11-19	24.35	24.99	24.35	24.88	36900
2004-11-22	24.80	24.90	23.95	23.96	22900
2004-11-23	23.75	23.76	23.51	23.73	26700
2004-11-24	23.73	23.75	23.66	23.73	9400
2004-11-26	23.66	23.75	23.66	23.75	2200
2004-11-29	23.75	24.61	23.67	24.60	11000
2004-11-30	24.40	25.50	24.30	25.35	21900
2004-12-01	25.40	25.63	25.25	25.25	31600
2004-12-02	25.15	25.15	23.70	23.70	43200
2004-12-03	23.75	23.84	23.60	23.66	42300
2004-12-06	23.41	23.50	23.17	23.33	18000
2004-12-07	23.30	23.30	22.75	23.09	32500
2004-12-08	23.09	23.10	22.91	23.05	11200
2004-12-09	23.10	23.10	22.75	22.82	12300
2004-12-10	22.75	22.86	22.70	22.72	6800
2004-12-13	22.80	22.85	22.64	22.74	10600
2004-12-14	22.74	22.78	22.70	22.78	6600
2004-12-15	22.77	23.18	22.77	23.10	13000
2004-12-16	23.10	23.14	22.54	22.98	10800
2004-12-17	23.03	23.05	22.55	22.85	15200
2004-12-20	22.93	22.94	22.22	22.24	12200
2004-12-21	22.19	22.25	21.90	21.99	19400
2004-12-22	21.99	22.10	21.63	21.63	16800
2004-12-23	21.70	21.76	21.56	21.57	6300
2004-12-27	21.32	21.39	20.71	20.76	11100
2004-12-28	20.89	20.92	20.62	20.78	5600
2004-12-29	20.65	20.70	19.75	20.12	21100
2004-12-30	20.25	20.83	20.25	20.68	19000
2004-12-31	20.75	21.06	20.70	20.85	19700
2005-01-03	21.25	21.95	21.22	21.71	20300
2005-01-04	21.86	22.40	21.86	22.15	25900
2005-01-05	22.25	22.35	21.48	21.65	33700
2005-01-06	21.30	21.70	21.30	21.50	39600
2005-01-07	21.50	21.59	20.48	20.48	11500
2005-01-10	20.73	21.40	20.73	21.30	25200
2005-01-11	21.25	21.25	20.80	20.84	8800
2005-01-12	20.84	20.84	20.55	20.55	8300
2005-01-13	20.55	20.63	20.35	20.40	18200
2005-01-14	20.55	20.55	20.45	20.46	11400
2005-01-18	20.25	20.35	20.10	20.25	65800
2005-01-19	20.25	20.45	20.15	20.15	19500
2005-01-20	20.05	20.10	19.86	19.90	36000
2005-01-21	19.90	20.05	19.75	19.75	9400
2005-01-24	19.85	19.91	19.57	19.57	9700
2005-01-25	19.70	19.85	19.56	19.65	8700
2005-01-26	19.70	20.30	19.70	20.30	10200
2005-01-27	20.25	20.93	20.25	20.91	7900
2005-01-28	20.91	21.15	20.89	21.00	9000
2005-01-31	21.20	21.28	21.00	21.01	28300
2005-02-01	20.90	20.90	20.45	20.46	25000
2005-02-02	20.40	20.40	20.07	20.17	23800
2005-02-03	20.15	20.27	19.99	20.25	12500
2005-02-04	20.20	20.38	20.03	20.32	6000
2005-02-07	20.32	20.55	20.30	20.34	16400
2005-02-08	20.30	20.40	20.25	20.29	5000
2005-02-09	20.25	20.25	20.00	20.08	12600
2005-02-10	20.04	20.10	19.90	19.99	14900
2005-02-11	19.99	20.19	19.95	20.05	13100
2005-02-14	20.15	20.25	20.01	20.06	9200
2005-02-15	20.06	20.09	20.00	20.06	9200
2005-02-16	20.06	21.02	20.05	20.20	10100
2005-02-17	20.20	20.20	20.00	20.01	17300
2005-02-18	20.06	20.20	20.00	20.11	13300
2005-02-22	20.05	20.37	20.05	20.17	12100
2005-02-23	20.25	20.64	20.19	20.55	6500
2005-02-24	20.45	20.59	20.38	20.38	21700
2005-02-25	20.40	21.30	20.40	21.25	11800
2005-02-28	19.50	21.20	19.25	20.40	95200
2005-03-01	20.45	21.18	20.45	20.89	30100
2005-03-02	20.75	21.12	20.50	20.62	14000
2005-03-03	20.75	21.17	20.74	21.11	17400
2005-03-04	21.36	21.36	21.02	21.09	16100
2005-03-07	21.00	21.01	20.63	20.68	12200
2005-03-08	20.65	20.65	20.52	20.55	21400
2005-03-09	20.50	20.50	20.20	20.36	6900
2005-03-10	20.35	20.41	20.21	20.32	11500
2005-03-11	20.30	20.30	19.89	19.99	15600
2005-03-14	19.86	19.86	19.36	19.65	16400
2005-03-15	19.90	20.37	19.90	20.16	18500
2005-03-16	20.17	20.30	20.14	20.20	44300
2005-03-17	20.20	20.38	20.12	20.32	6600
2005-03-18	20.32	20.40	20.20	20.23	24500
2005-03-21	20.19	20.19	20.05	20.08	10400
2005-03-22	20.01	20.01	19.74	19.76	9000
2005-03-23	19.77	19.77	19.15	19.16	10400
2005-03-24	19.26	19.34	19.12	19.12	12300
2005-03-28	19.15	19.21	19.15	19.17	14900
2005-03-29	19.10	19.85	19.10	19.85	21100
2005-03-30	19.80	20.20	19.52	20.00	20200
2005-03-31	20.00	20.00	19.82	20.00	21600
2005-04-01	19.90	19.97	18.56	19.10	55400
2005-04-04	19.15	19.44	19.15	19.36	19100
2005-04-05	19.30	19.61	19.30	19.61	10300
2005-04-06	19.61	19.97	19.61	19.97	10300
2005-04-07	19.95	20.12	19.83	20.05	5300
2005-04-08	20.10	20.14	20.00	20.00	7200
2005-04-11	19.75	20.00	19.75	19.97	12100
2005-04-12	19.97	20.12	19.80	20.10	25200
2005-04-13	20.15	20.39	20.15	20.31	8000
2005-04-14	20.24	20.40	19.99	20.00	10200
2005-04-15	20.05	20.05	18.37	18.37	14400
2005-04-18	18.30	18.30	17.85	17.96	11400
2005-04-19	18.06	18.10	17.95	18.00	16500
2005-04-20	17.99	18.00	17.42	17.42	15300
2005-04-21	17.43	17.76	17.43	17.64	33100
2005-04-22	17.57	17.70	17.46	17.68	25000
2005-04-25	17.60	17.82	17.60	17.82	15800
2005-04-26	17.88	18.06	17.80	18.00	28200
2005-04-27	17.99	18.09	17.96	18.00	8400
2005-04-28	18.00	18.00	17.93	17.94	11700
2005-04-29	17.90	17.99	17.85	17.85	15200
2005-05-02	18.85	18.93	18.76	18.77	23800
2005-05-03	18.77	18.77	18.51	18.52	15700
2005-05-04	18.47	18.78	18.47	18.72	13000
2005-05-05	18.70	18.70	18.14	18.15	8000
2005-05-06	18.20	18.20	17.87	17.88	10800
2005-05-09	17.75	18.00	17.71	17.81	16300
2005-05-10	17.81	18.00	17.79	17.97	26400
2005-05-11	17.95	18.05	17.90	17.93	8100
2005-05-12	18.00	18.02	17.80	17.80	11800
2005-05-13	17.80	17.80	17.12	17.12	8100
2005-05-16	17.20	17.45	17.20	17.40	43000
2005-05-17	17.40	17.40	17.18	17.38	10800
2005-05-18	17.39	17.68	17.33	17.55	21000
2005-05-19	17.60	17.73	17.45	17.50	8000
2005-05-20	17.35	17.44	17.30	17.41	5100
2005-05-23	17.40	17.42	17.00	17.01	16500
2005-05-24	17.00	17.01	16.90	16.91	24600
2005-05-25	17.25	17.25	16.90	16.90	32200
2005-05-26	16.92	16.96	16.77	16.80	12800
2005-05-27	17.10	17.10	16.82	16.94	20900
2005-05-31	16.85	16.85	16.45	16.45	24900
2005-06-01	16.20	16.60	16.20	16.46	35900
2005-06-02	16.55	16.85	16.48	16.84	118400
2005-06-03	16.90	17.28	16.58	16.65	25800
2005-06-06	16.70	16.78	16.55	16.78	14500
2005-06-07	16.85	17.60	16.72	17.50	37800
2005-06-08	17.60	17.60	17.10	17.10	9300
2005-06-09	17.05	17.11	16.95	17.05	23600
2005-06-10	17.02	17.06	17.00	17.06	30200
2005-06-13	17.10	17.29	17.10	17.25	28000
2005-06-14	17.25	17.37	17.25	17.32	16100
2005-06-15	17.42	17.52	17.42	17.51	22700
2005-06-16	17.51	17.71	17.45	17.68	28800
2005-06-17	17.84	17.85	17.71	17.80	39600
2005-06-20	17.82	17.82	17.52	17.55	16800
2005-06-21	17.55	17.56	16.96	17.00	23900
2005-06-22	17.00	17.01	16.74	16.89	61300
2005-06-23	16.91	16.91	16.50	16.62	51700
2005-06-24	16.62	16.89	16.62	16.87	283000
2005-06-27	16.87	17.00	16.84	16.97	8900
2005-06-28	17.05	17.25	17.00	17.13	13100
2005-06-29	17.24	17.24	16.82	16.94	14200
2005-06-30	16.90	16.98	16.90	16.91	19800
2005-07-01	16.96	16.99	16.90	16.99	11000
2005-07-05	17.00	17.10	16.90	17.10	39200
2005-07-06	17.10	17.29	17.08	17.27	12900
2005-07-07	17.27	17.33	17.27	17.30	5800
2005-07-08	17.34	17.55	17.34	17.41	12100
2005-07-11	17.47	17.63	17.45	17.63	5200
2005-07-12	17.59	17.59	17.55	17.56	5200
2005-07-13	17.56	17.58	17.55	17.56	28700
2005-07-14	17.56	17.62	17.56	17.59	6500
2005-07-15	17.56	17.65	17.55	17.65	27200
2005-07-18	17.62	17.76	17.60	17.70	29300
2005-07-19	17.68	17.77	17.56	17.60	11200
2005-07-20	17.60	17.75	17.60	17.70	1300
2005-07-21	17.80	17.81	17.60	17.71	22900
2005-07-22	17.73	17.88	17.73	17.87	2400
2005-07-25	17.87	18.00	17.87	18.00	18400
2005-07-26	18.20	18.25	18.04	18.22	16900
2005-07-27	18.23	18.57	18.23	18.52	11600
2005-07-28	18.77	21.20	18.77	21.10	79300
2005-07-29	21.00	22.37	20.50	22.02	33300
2005-08-01	21.00	21.00	19.75	20.64	91800
2005-08-02	20.75	21.16	20.71	21.01	36100
2005-08-03	21.01	21.41	21.01	21.30	23000
2005-08-04	21.27	21.27	20.70	20.83	13800
2005-08-05	20.90	21.00	20.90	21.00	4000
2005-08-08	20.90	20.93	20.70	20.83	4400
2005-08-09	20.82	20.82	20.70	20.70	3200
2005-08-10	20.70	20.70	20.56	20.56	5100
2005-08-11	20.58	20.63	20.51	20.58	2500
2005-08-12	20.58	20.65	20.40	20.41	5400
2005-08-15	20.40	20.60	20.35	20.55	15900
2005-08-16	20.65	20.75	20.55	20.66	9000
2005-08-17	20.65	21.15	20.65	21.15	7700
2005-08-18	21.06	21.06	20.85	21.05	8000
2005-08-19	21.05	21.05	20.62	20.75	42200
2005-08-22	20.76	20.91	20.76	20.85	6200
2005-08-23	20.80	20.98	20.80	20.98	2700
2005-08-24	20.93	21.08	20.75	21.00	17600
2005-08-25	20.99	20.99	20.90	20.90	2900
2005-08-26	20.89	20.89	20.82	20.82	1500
2005-08-29	20.75	20.83	20.69	20.75	10000
2005-08-30	20.75	20.76	20.70	20.75	24500
2005-08-31	20.70	20.76	20.70	20.75	12800
2005-09-01	20.66	20.76	20.65	20.67	15900
2005-09-02	20.50	20.68	20.50	20.65	40000
2005-09-06	20.61	20.72	20.25	20.72	23600
2005-09-07	20.67	20.70	20.63	20.70	74600
2005-09-08	20.64	20.64	20.55	20.55	1200
2005-09-09	20.55	20.55	20.50	20.53	3800
2005-09-12	20.47	20.52	20.38	20.42	3700
2005-09-13	20.40	20.51	20.40	20.50	2800
2005-09-14	20.51	20.56	20.44	20.50	15500
2005-09-15	20.52	20.60	20.51	20.60	1400
2005-09-16	20.56	20.60	20.51	20.55	11700
2005-09-19	20.55	20.59	20.50	20.55	20000
2005-09-20	20.55	20.56	20.54	20.56	23300
2005-09-21	20.50	20.50	20.43	20.50	17500
2005-09-22	20.45	20.52	20.45	20.52	7800
2005-09-23	20.60	20.69	20.55	20.69	9200
2005-09-26	20.55	20.85	20.55	20.85	5900
2005-09-27	20.90	21.35	20.87	21.35	32400
2005-09-28	21.60	22.13	21.60	22.10	32900
2005-09-29	22.14	22.25	22.00	22.00	23400
2005-09-30	22.00	22.04	22.00	22.00	11300
2005-10-03	22.10	22.47	22.10	22.15	13200
2005-10-04	22.10	22.15	22.00	22.01	7400
2005-10-05	21.95	22.09	21.95	22.04	8000
2005-10-06	22.00	22.06	21.94	22.04	4000
2005-10-07	22.02	22.06	21.89	22.05	6200
2005-10-10	22.04	22.04	21.86	21.96	22300
2005-10-11	21.95	21.95	21.86	21.88	1800
2005-10-12	21.83	21.83	20.95	21.05	9500
2005-10-13	20.90	20.90	20.76	20.76	12500
2005-10-14	20.85	20.90	20.31	20.40	5900
2005-10-17	20.40	20.40	20.30	20.30	5400
2005-10-18	20.30	20.30	20.15	20.15	1600
2005-10-19	20.16	20.16	19.87	20.02	3100
2005-10-20	20.06	20.10	19.97	19.97	2300
2005-10-21	20.04	20.10	19.85	19.89	11800
2005-10-24	19.82	19.90	19.82	19.83	2300
2005-10-25	19.63	19.88	19.60	19.88	5500
2005-10-26	19.80	19.97	19.75	19.97	6200
2005-10-27	19.99	20.00	19.85	19.97	7600
2005-10-28	19.90	20.00	19.90	19.90	3900
2005-10-31	20.00	20.25	19.90	19.95	43900
2005-11-01	20.00	20.10	20.00	20.08	81900
2005-11-02	20.09	20.17	20.09	20.10	15300
2005-11-03	20.25	20.35	20.25	20.34	112800
2005-11-04	20.34	20.40	20.29	20.40	87200
2005-11-07	20.41	20.48	20.40	20.45	12700
2005-11-08	20.42	20.59	20.42	20.59	8400
2005-11-09	20.64	20.70	20.64	20.66	4400
2005-11-10	20.65	20.65	20.55	20.56	7300
2005-11-11	20.46	20.55	20.35	20.39	18500
2005-11-14	20.44	20.50	20.42	20.47	3600
2005-11-15	20.52	20.60	20.45	20.45	5400
2005-11-16	20.45	20.45	20.35	20.36	19800
2005-11-17	20.41	20.49	20.38	20.46	7900
2005-11-18	20.50	20.60	20.31	20.46	17600
2005-11-21	20.40	20.65	20.40	20.65	3200
2005-11-22	20.70	20.95	20.70	20.95	2900
2005-11-23	21.20	22.05	21.20	21.29	23700
2005-11-25	21.40	21.42	21.29	21.29	3800
2005-11-28	21.25	21.25	20.56	20.56	14700
2005-11-29	20.62	20.81	20.50	20.50	11000
2005-11-30	20.50	20.55	20.46	20.49	19000
2005-12-01	20.50	20.90	20.50	20.88	16000
2005-12-02	20.90	21.48	20.90	21.48	9700
2005-12-05	21.52	21.79	21.52	21.77	7000
2005-12-06	22.00	22.34	21.30	21.31	19900
2005-12-07	21.40	21.81	21.10	21.45	47000
2005-12-08	21.46	21.60	21.43	21.55	10200
2005-12-09	21.45	21.45	21.21	21.43	12000
2005-12-12	22.00	22.16	21.93	21.95	9400
2005-12-13	22.00	22.03	21.72	21.75	6800
2005-12-14	21.65	21.75	21.65	21.73	8600
2005-12-15	21.65	21.65	21.49	21.54	5500
2005-12-16	21.50	21.63	21.35	21.36	8700
2005-12-19	21.36	21.36	21.10	21.15	3300
2005-12-20	21.09	21.30	21.09	21.30	7800
2005-12-21	21.40	21.80	21.40	21.59	10400
2005-12-22	21.59	21.75	21.53	21.68	8500
2005-12-23	21.65	21.75	21.20	21.40	13300
2005-12-27	21.50	21.55	21.42	21.44	19300
2005-12-28	21.48	21.48	21.10	21.25	8300
2005-12-29	21.25	21.45	21.25	21.30	20600
2005-12-30	21.35	21.39	21.32	21.36	6700
2006-01-03	21.40	21.47	21.40	21.46	24900
2006-01-04	21.50	21.50	21.10	21.27	39000
2006-01-05	21.27	21.34	21.23	21.34	48500
2006-01-06	21.44	21.60	21.43	21.55	69200
2006-01-09	21.49	21.64	21.42	21.59	27800
2006-01-10	21.52	21.92	21.46	21.75	29600
2006-01-11	21.75	21.75	21.10	21.45	23200
2006-01-12	21.55	21.70	21.40	21.60	175700
2006-01-13	21.68	22.32	21.68	21.93	33100
2006-01-17	21.75	22.08	21.68	22.00	17800
2006-01-18	21.85	21.94	21.77	21.77	6100
2006-01-19	21.85	22.01	21.81	21.86	19000
2006-01-20	21.80	22.10	21.76	21.90	17200
2006-01-23	21.85	21.92	21.71	21.82	11100
2006-01-24	21.75	21.99	21.75	21.99	4000
2006-01-25	21.90	22.05	21.79	22.05	20100
2006-01-26	22.05	22.50	22.05	22.39	30600
2006-01-27	22.40	23.20	22.40	23.00	23400
2006-01-30	23.05	23.10	22.63	22.82	9600
2006-01-31	22.98	23.00	22.72	22.78	7800
2006-02-01	22.93	23.10	22.93	23.10	23100
2006-02-02	23.20	23.25	23.01	23.06	12800
2006-02-03	23.04	23.04	22.95	22.99	5000
2006-02-06	23.00	23.01	22.79	22.87	7600
2006-02-07	22.81	22.83	22.80	22.83	6100
2006-02-08	22.86	23.09	22.83	23.06	12900
2006-02-09	23.10	23.26	23.10	23.15	12600
2006-02-10	23.20	23.24	23.05	23.16	47700
2006-02-13	23.08	23.13	22.91	23.09	9600
2006-02-14	23.14	23.39	23.02	23.39	6500
2006-02-15	23.39	23.39	23.10	23.10	4800
2006-02-16	23.15	23.15	22.87	22.98	13200
2006-02-17	22.90	22.90	22.70	22.75	20400
2006-02-21	22.72	22.98	22.71	22.98	53600
2006-02-22	23.05	23.28	22.95	23.05	86800
2006-02-23	22.90	23.09	22.90	22.97	19100
2006-02-24	22.97	23.05	22.94	22.96	72200
2006-02-27	23.00	23.20	22.68	22.81	25200
2006-02-28	22.70	22.74	21.95	22.09	25200
2006-03-01	22.01	22.01	21.00	21.61	74700
2006-03-02	21.61	21.61	20.76	20.90	28000
2006-03-03	21.00	21.00	20.84	20.96	28000
2006-03-06	21.00	21.36	20.85	21.05	49800
2006-03-07	21.10	21.10	20.59	20.65	20000
2006-03-08	20.65	21.07	20.65	20.97	45400
2006-03-09	20.96	21.10	20.95	21.04	15300
2006-03-10	20.98	21.03	20.87	21.00	31100
2006-03-13	20.90	21.30	20.90	21.25	47600
2006-03-14	21.15	21.19	21.02	21.19	35900
2006-03-15	21.20	21.25	21.13	21.15	34600
2006-03-16	21.15	21.15	20.90	21.03	20200
2006-03-17	21.00	21.12	20.97	21.06	8800
2006-03-20	21.15	21.50	21.15	21.45	59200
2006-03-21	21.50	21.53	21.20	21.26	29600
2006-03-22	21.22	21.31	21.09	21.30	37700
2006-03-23	21.10	21.33	21.03	21.33	43800
2006-03-24	21.20	21.89	21.18	21.38	34300
2006-03-27	21.38	21.56	21.31	21.42	27900
2006-03-28	21.42	21.92	21.37	21.86	66600
2006-03-29	21.90	22.47	21.90	22.16	36800
2006-03-30	22.20	22.24	22.05	22.14	17200
2006-03-31	22.20	22.29	22.00	22.20	49400
2006-04-03	22.20	22.91	22.20	22.80	18300
2006-04-04	22.83	23.20	22.20	22.53	25800
2006-04-05	22.63	23.00	22.54	22.70	17800
2006-04-06	22.69	22.74	22.60	22.73	21500
2006-04-07	22.85	22.98	22.77	22.81	32300
2006-04-10	23.46	26.26	23.12	26.12	120000
2006-04-11	26.00	26.00	24.98	25.41	44800
2006-04-12	25.34	25.38	23.90	23.99	40100
2006-04-13	23.99	24.45	23.70	23.77	47000
2006-04-17	23.52	23.97	23.46	23.75	18700
2006-04-18	23.75	23.94	23.75	23.85	24900
2006-04-19	23.85	24.06	23.85	23.95	61100
2006-04-20	23.96	24.02	23.95	23.99	20100
2006-04-21	24.00	24.00	23.97	24.00	18900
2006-04-24	23.95	23.99	23.75	23.80	15200
2006-04-25	23.85	24.00	23.74	23.80	18400
2006-04-26	23.70	23.97	23.60	23.90	12700
2006-04-27	23.95	24.00	23.86	23.96	9800
2006-04-28	23.95	23.99	23.85	23.86	46200
2006-05-01	23.80	23.88	23.75	23.75	34400
2006-05-02	23.75	23.75	23.10	23.24	32000
2006-05-03	23.25	23.40	23.05	23.12	27200
2006-05-04	21.25	22.60	20.00	22.54	104500
2006-05-05	22.10	22.55	21.99	22.47	15900
2006-05-08	22.53	22.67	22.40	22.64	12500
2006-05-09	22.70	23.28	22.70	23.08	25500
2006-05-10	23.11	23.22	23.04	23.09	8300
2006-05-11	23.01	23.01	22.65	22.78	4100
2006-05-12	22.78	22.78	22.65	22.75	11100
2006-05-15	22.60	22.60	22.20	22.33	9500
2006-05-16	22.25	22.35	22.20	22.22	10700
2006-05-17	22.25	22.54	21.86	22.20	12700
2006-05-18	22.20	22.20	21.42	21.50	9800
2006-05-19	21.30	21.40	20.79	21.10	14300
2006-05-22	21.10	21.10	20.11	20.45	18000
2006-05-23	20.55	20.55	20.08	20.25	11900
2006-05-24	20.15	20.34	20.05	20.20	8800
2006-05-25	20.00	20.01	19.52	20.00	19900
2006-05-26	19.88	19.90	19.42	19.74	22500
2006-05-30	19.90	20.04	19.43	19.54	12100
2006-05-31	19.54	19.85	19.25	19.42	20700
2006-06-01	19.46	19.59	18.90	19.00	17400
2006-06-02	19.05	19.21	18.40	18.86	59400
2006-06-05	18.80	18.80	18.11	18.14	19100
2006-06-06	18.10	18.10	17.40	17.90	39000
2006-06-07	17.85	17.90	17.40	17.41	39200
2006-06-08	17.50	18.35	17.50	18.30	13800
2006-06-09	18.30	18.85	18.30	18.45	14100
2006-06-12	18.35	18.55	18.17	18.17	30900
2006-06-13	18.16	18.35	18.12	18.19	15200
2006-06-14	18.29	18.50	18.13	18.16	17800
2006-06-15	18.10	18.70	18.10	18.51	12900
2006-06-16	18.47	18.75	18.35	18.50	18200
2006-06-19	18.51	18.74	18.49	18.57	26100
2006-06-20	18.77	19.15	18.72	19.01	41100
2006-06-21	19.01	19.05	18.81	18.90	22800
2006-06-22	18.95	19.13	18.88	19.03	35600
2006-06-23	19.09	19.15	18.95	19.03	4400
2006-06-26	19.12	19.33	19.04	19.05	12200
2006-06-27	18.80	18.94	18.65	18.80	40700
2006-06-28	18.75	18.75	18.34	18.43	18100
2006-06-29	18.40	18.62	18.35	18.62	11900
2006-06-30	18.70	18.90	18.52	18.52	17200
2006-07-03	18.45	18.66	18.38	18.66	4900
2006-07-05	18.64	19.03	18.64	19.03	14500
2006-07-06	18.93	19.64	18.80	19.29	14800
2006-07-07	19.20	19.26	19.05	19.13	5700
2006-07-10	19.00	19.50	18.80	19.41	17400
2006-07-11	19.37	19.43	19.10	19.32	9800
2006-07-12	19.25	19.46	19.15	19.40	3500
2006-07-13	19.25	19.25	19.02	19.08	6200
2006-07-14	19.01	19.30	19.01	19.26	1800
2006-07-17	19.10	19.10	18.11	18.34	18300
2006-07-18	18.39	18.44	18.31	18.39	7100
2006-07-19	18.45	19.06	18.45	18.96	9700
2006-07-20	18.90	19.00	18.87	18.87	1500
2006-07-21	18.80	18.80	18.00	18.10	29100
2006-07-24	18.06	18.60	17.95	18.50	17300
2006-07-25	18.51	18.65	18.51	18.61	4400
2006-07-26	18.65	18.65	18.00	18.05	3900
2006-07-27	18.15	18.15	17.64	17.91	6500
2006-07-28	17.83	18.04	17.83	18.01	5400
2006-07-31	18.95	18.99	17.70	17.99	26400
2006-08-01	18.00	18.00	17.71	17.90	7700
2006-08-02	17.90	18.08	17.76	18.08	8900
2006-08-03	18.05	18.25	18.05	18.23	21600
2006-08-04	18.30	18.35	17.90	18.12	6400
2006-08-07	18.05	18.20	18.05	18.14	3000
2006-08-08	18.15	18.15	18.00	18.09	17400
2006-08-09	18.00	18.35	18.00	18.29	5900
2006-08-10	18.16	18.21	17.97	17.97	13600
2006-08-11	18.00	18.06	17.93	18.00	109700
2006-08-14	17.95	18.02	17.79	17.79	3600
2006-08-15	17.70	17.92	17.15	17.30	42900
2006-08-16	17.40	17.40	16.93	16.95	11000
2006-08-17	17.01	17.08	16.75	16.76	11700
2006-08-18	16.80	17.14	16.80	16.90	20900
2006-08-21	16.87	17.03	16.87	16.97	14500
2006-08-22	16.90	17.40	16.90	17.10	45700
2006-08-23	17.10	17.25	16.93	17.15	50700
2006-08-24	17.20	17.25	17.00	17.05	25400
2006-08-25	16.95	17.06	16.86	16.89	9200
2006-08-28	16.95	16.95	16.50	16.59	19700
2006-08-29	16.70	17.03	16.59	17.00	23400
2006-08-30	17.20	17.40	17.20	17.28	16900
2006-08-31	17.28	17.50	17.20	17.33	24000
2006-09-01	17.40	17.65	17.30	17.31	8700
2006-09-05	17.40	17.82	17.40	17.77	5500
2006-09-06	17.85	17.95	17.71	17.80	9600
2006-09-07	17.71	18.14	17.71	17.80	14900
2006-09-08	17.70	17.70	17.50	17.51	12800
2006-09-11	17.50	17.65	17.49	17.60	28700
2006-09-12	17.60	17.87	17.60	17.86	3400
2006-09-13	17.76	17.84	17.75	17.76	10100
2006-09-14	17.75	17.78	17.70	17.75	13700
2006-09-15	17.75	17.91	17.75	17.91	5500
2006-09-18	17.84	17.98	17.80	17.91	19900
2006-09-19	18.01	18.12	18.00	18.02	3500
2006-09-20	18.12	18.19	18.01	18.11	5800
2006-09-21	18.11	18.26	18.05	18.11	16600
2006-09-22	18.20	18.24	18.09	18.11	5800
2006-09-25	18.11	18.25	18.11	18.25	2400
2006-09-26	18.17	18.64	18.17	18.60	12900
2006-09-27	18.69	18.74	18.63	18.74	6200
2006-09-28	18.67	18.69	18.64	18.68	2400
2006-09-29	18.75	18.75	18.61	18.66	9000
2006-10-02	18.60	18.60	18.35	18.49	41500
2006-10-03	18.48	18.60	18.45	18.52	16500
2006-10-04	18.50	18.70	18.50	18.70	6400
2006-10-05	18.67	19.11	18.66	19.11	27300
2006-10-06	19.19	19.19	18.86	19.13	27000
2006-10-09	19.03	19.38	19.01	19.35	15900
2006-10-10	19.50	19.54	19.40	19.51	22400
2006-10-11	19.44	19.53	19.25	19.39	14200
2006-10-12	19.33	19.60	19.33	19.52	8700
2006-10-13	19.48	19.96	19.48	19.91	8800
2006-10-16	19.97	20.50	19.94	20.25	12800
2006-10-17	20.15	20.15	20.02	20.15	6300
2006-10-18	20.35	20.35	20.00	20.09	4700
2006-10-19	20.17	20.17	20.00	20.08	3800
2006-10-20	19.95	20.28	19.95	20.25	5800
2006-10-23	20.00	20.50	20.00	20.20	20300
2006-10-24	20.14	20.20	20.09	20.18	7100
2006-10-25	20.20	20.61	20.20	20.55	8100
2006-10-26	20.35	21.00	20.35	20.94	14200
2006-10-27	20.80	21.25	20.80	21.10	6500
2006-10-30	21.60	22.75	21.24	21.28	39800
2006-10-31	21.30	21.30	20.71	20.82	4900
2006-11-01	20.75	20.90	20.61	20.88	7100
2006-11-02	20.75	20.75	19.32	19.99	23600
2006-11-03	20.00	20.46	19.91	20.24	11800
2006-11-06	20.34	21.05	20.34	20.87	13900
2006-11-07	21.00	21.65	20.92	21.28	16500
2006-11-08	21.27	21.53	21.25	21.51	22500
2006-11-09	21.51	22.11	21.48	22.00	30300
2006-11-10	22.15	22.35	22.05	22.07	11800
2006-11-13	22.08	22.60	20.64	20.80	21500
2006-11-14	20.65	21.27	20.65	21.15	20100
2006-11-15	21.00	21.58	21.00	21.40	16500
2006-11-16	21.60	23.00	21.47	22.96	55100
2006-11-17	22.71	23.78	22.60	23.50	56600
2006-11-20	23.85	23.85	23.49	23.60	20700
2006-11-21	23.25	23.40	23.25	23.38	8700
2006-11-22	23.30	23.30	22.85	22.88	9000
2006-11-24	22.96	23.20	22.96	23.11	2400
2006-11-27	23.25	23.35	23.05	23.19	13800
2006-11-28	23.10	23.10	22.40	22.40	15400
2006-11-29	22.50	22.98	22.47	22.85	9900
2006-11-30	22.95	22.99	22.88	22.97	2200
2006-12-01	22.85	22.85	22.45	22.57	145800
2006-12-04	22.32	22.52	21.85	22.05	73700
2006-12-05	22.05	22.90	22.05	22.51	33800
2006-12-06	22.51	22.80	22.16	22.40	58000
2006-12-07	22.25	22.60	22.25	22.53	76400
2006-12-08	22.63	22.63	22.36	22.52	44800
2006-12-11	22.77	22.89	22.51	22.81	20500
2006-12-12	22.79	22.89	22.55	22.75	15400
2006-12-13	23.00	23.04	22.50	22.64	16300
2006-12-14	22.82	22.86	22.50	22.57	20800
2006-12-15	22.67	22.88	22.51	22.76	13600
2006-12-18	22.66	22.75	22.56	22.56	4400
2006-12-19	22.50	22.60	22.46	22.50	17400
2006-12-20	22.50	22.90	22.50	22.80	10900
2006-12-21	22.75	22.88	22.75	22.85	5200
2006-12-22	22.78	22.90	22.78	22.82	6600
2006-12-26	22.82	22.90	22.76	22.90	6200
2006-12-27	22.85	22.90	22.75	22.87	10700
2006-12-28	22.86	22.90	22.80	22.84	14600
2006-12-29	22.90	22.90	22.81	22.88	5300
2007-01-03	22.80	22.95	22.70	22.80	17900
2007-01-04	22.89	22.96	22.79	22.85	6900
2007-01-05	22.75	22.84	22.50	22.54	12400
2007-01-08	22.51	22.61	22.36	22.55	22600
2007-01-09	22.50	22.75	22.50	22.75	5800
2007-01-10	22.75	22.75	22.59	22.65	5700
2007-01-11	22.55	22.83	22.44	22.46	33400
2007-01-12	22.56	22.64	22.22	22.30	9200
2007-01-16	22.20	22.79	22.09	22.58	15400
2007-01-17	22.49	23.16	22.44	23.14	22600
2007-01-18	23.22	23.41	23.01	23.01	17200
2007-01-19	22.81	22.81	22.62	22.69	12400
2007-01-22	22.69	22.69	22.29	22.31	7800
2007-01-23	22.43	22.43	22.16	22.25	20700
2007-01-24	22.15	22.69	22.14	22.69	22900
2007-01-25	22.25	22.25	21.89	21.89	11100
2007-01-26	21.79	21.83	21.35	21.49	20300
2007-01-29	21.29	21.39	21.19	21.30	7500
2007-01-30	21.30	21.77	21.30	21.63	6300
2007-01-31	21.63	22.52	21.63	22.51	39200
2007-02-01	22.75	23.10	22.75	23.07	48200
2007-02-02	23.00	23.31	23.00	23.25	19500
2007-02-05	23.24	23.80	23.24	23.62	23200
2007-02-06	23.77	24.22	23.77	24.19	11100
2007-02-07	24.09	24.17	24.05	24.07	6700
2007-02-08	24.10	24.42	24.02	24.25	7400
2007-02-09	24.43	24.62	24.20	24.20	9300
2007-02-12	24.10	24.25	24.10	24.20	5200
2007-02-13	24.00	24.64	24.00	24.63	7700
2007-02-14	24.43	24.43	24.07	24.09	18400
2007-02-15	24.16	24.46	24.16	24.37	11400
2007-02-16	24.44	24.79	24.44	24.64	15900
2007-02-20	24.54	24.64	24.35	24.53	23100
2007-02-21	24.55	24.66	24.51	24.55	4300
2007-02-22	24.55	24.64	24.55	24.56	21200
2007-02-23	24.50	24.70	24.50	24.70	48900
2007-02-26	26.00	26.70	25.52	26.25	254750
2007-02-27	26.19	26.22	24.86	25.32	69300
2007-02-28	25.27	26.02	25.22	25.58	39000
2007-03-01	25.25	25.72	25.02	25.49	70600
2007-03-02	25.69	25.69	25.54	25.60	25300
2007-03-05	25.90	26.46	25.39	25.55	62300
2007-03-06	25.80	25.80	24.87	24.87	39100
2007-03-07	24.72	25.88	24.72	25.37	43200
2007-03-08	25.37	25.47	25.06	25.38	34300
2007-03-09	25.40	25.80	25.40	25.56	37600
2007-03-12	25.46	25.88	25.46	25.78	40900
2007-03-13	25.30	25.37	23.68	24.02	108300
2007-03-14	24.20	24.56	24.20	24.51	66500
2007-03-15	24.50	24.99	23.94	23.95	27600
2007-03-16	23.94	24.10	23.70	24.09	54700
2007-03-19	24.32	24.66	24.15	24.66	64800
2007-03-20	24.66	24.87	24.42	24.62	85200
2007-03-21	24.67	26.16	24.52	25.81	71700
2007-03-22	25.80	26.10	25.68	26.00	81000
2007-03-23	26.00	26.00	25.76	25.81	51600
2007-03-26	26.21	26.21	25.86	25.92	65800
2007-03-27	25.96	25.99	25.88	25.93	43700
2007-03-28	25.96	26.12	25.81	25.81	93600
2007-03-29	25.80	25.99	25.80	25.95	31500
2007-03-30	25.82	26.03	25.68	25.73	49600
2007-04-02	25.72	25.79	24.94	25.04	48500
2007-04-03	24.87	25.10	24.81	24.90	103400
2007-04-04	24.95	25.20	24.90	25.19	41800
2007-04-05	25.10	25.18	25.00	25.00	25900
2007-04-09	25.10	25.85	24.72	25.56	83300
2007-04-10	25.60	25.88	25.53	25.70	122300
2007-04-11	25.70	25.77	25.70	25.71	56800
2007-04-12	25.70	25.90	25.56	25.88	56600
2007-04-13	25.90	26.79	25.88	26.67	56973
2007-04-16	26.67	27.39	26.62	27.17	57100
2007-04-17	27.25	27.79	27.00	27.72	76900
2007-04-18	27.65	29.04	27.59	28.81	153164
2007-04-19	28.41	28.94	28.41	28.84	145900
2007-04-20	29.14	29.64	28.86	29.33	121500
2007-04-23	29.36	29.94	29.35	29.79	68700
2007-04-24	29.81	30.08	29.46	29.92	58500
2007-04-25	30.17	30.77	30.17	30.60	102300
2007-04-26	30.74	30.74	30.13	30.31	150225
2007-04-27	30.31	31.86	30.31	31.79	91400
2007-04-30	32.71	32.80	28.49	28.52	260874
2007-05-01	28.40	28.80	26.85	28.64	208400
2007-05-02	28.54	28.88	27.90	28.10	107000
2007-05-03	28.00	28.37	27.92	27.96	79200
2007-05-04	28.21	28.40	28.04	28.37	54700
2007-05-07	28.42	28.73	28.23	28.30	65700
2007-05-08	28.25	28.54	28.08	28.09	74700
2007-05-09	28.15	28.63	28.14	28.36	85200
2007-05-10	28.41	28.41	27.98	28.06	32800
2007-05-11	28.11	28.21	27.37	27.62	31000
2007-05-14	27.57	27.57	27.27	27.42	53400
2007-05-15	27.60	27.63	26.88	26.99	39900
2007-05-16	27.01	27.14	26.65	26.67	45200
2007-05-17	26.62	26.86	26.34	26.40	52300
2007-05-18	26.60	26.72	26.21	26.27	50500
2007-05-21	26.17	26.82	26.16	26.66	170586
2007-05-22	26.60	27.07	26.50	26.54	40700
2007-05-23	26.70	26.99	26.36	26.40	34000
2007-05-24	26.34	26.44	24.69	24.75	88800
2007-05-25	24.65	25.79	24.64	25.76	49950
2007-05-29	25.51	25.72	24.33	24.69	86000
2007-05-30	24.64	25.40	24.34	25.06	114100
2007-05-31	25.20	25.20	24.53	24.97	39100
2007-06-01	24.72	24.97	24.42	24.59	61900
2007-06-04	24.60	24.87	24.05	24.50	85300
2007-06-05	24.60	25.06	24.09	24.20	82600
2007-06-06	24.29	24.83	23.78	24.62	117600
2007-06-07	24.47	24.58	23.22	23.73	123900
2007-06-08	23.93	24.35	23.67	24.33	66100
2007-06-11	24.53	24.90	24.37	24.85	93100
2007-06-12	24.85	24.85	23.66	24.03	137800
2007-06-13	24.07	24.58	24.06	24.30	45500
2007-06-14	24.29	24.75	23.99	24.59	65100
2007-06-15	24.75	25.39	24.68	25.18	73900
2007-06-18	25.53	25.91	25.41	25.70	54200
2007-06-19	25.82	25.85	25.45	25.65	61200
2007-06-20	25.70	26.42	25.43	25.86	78700
2007-06-21	26.00	26.00	25.68	25.83	57000
2007-06-22	25.75	25.96	25.53	25.96	54400
2007-06-25	25.86	25.86	24.91	25.43	55500
2007-06-26	25.60	25.96	25.45	25.82	45600
2007-06-27	25.97	25.97	25.24	25.90	41900
2007-06-28	25.95	25.98	25.09	25.57	49900
2007-06-29	25.70	26.07	25.56	25.73	37400
2007-07-02	25.80	26.30	25.80	26.15	38800
2007-07-03	26.25	26.89	26.25	26.64	31600
2007-07-05	26.80	26.99	26.65	26.79	16000
2007-07-06	26.70	26.99	26.60	26.77	43800
2007-07-09	26.53	26.62	26.00	26.28	50200
2007-07-10	26.28	26.50	25.96	26.47	26500
2007-07-11	26.40	26.47	26.21	26.47	61500
2007-07-12	26.57	26.91	26.30	26.80	22200
2007-07-13	26.80	27.04	26.37	26.92	23600
2007-07-16	26.80	27.20	26.45	27.05	38700
2007-07-17	27.00	27.75	26.42	27.15	50700
2007-07-18	27.22	27.34	26.62	27.26	46800
2007-07-19	27.46	28.63	27.27	28.29	66500
2007-07-20	28.40	28.40	27.80	27.99	39800
2007-07-23	27.89	29.14	27.89	28.80	58800
2007-07-24	28.80	28.90	26.82	26.98	80900
2007-07-25	27.40	27.40	26.40	27.06	35000
2007-07-26	27.06	27.06	26.25	26.50	79800
2007-07-27	26.49	26.60	25.89	26.44	59900
2007-07-30	28.45	28.45	26.29	26.70	150900
2007-07-31	27.00	28.21	26.82	27.86	83900
2007-08-01	27.90	27.90	26.83	26.86	65400
2007-08-02	27.15	27.88	27.15	27.51	101500
2007-08-03	27.21	27.29	26.43	26.60	53300
2007-08-06	26.73	26.76	24.66	25.42	109000
2007-08-07	25.40	26.84	25.23	26.55	70100
2007-08-08	26.46	26.46	24.76	25.35	106100
2007-08-09	25.35	25.91	23.19	23.73	155200
2007-08-10	23.75	25.58	23.70	24.94	148700
2007-08-13	25.10	28.23	25.02	27.40	167300
2007-08-14	27.25	27.67	26.19	26.76	69300
2007-08-15	26.77	27.20	26.77	26.81	27300
2007-08-16	26.80	27.18	25.80	26.47	117900
2007-08-17	26.70	29.41	26.68	29.41	215400
2007-08-20	29.43	29.93	27.05	27.85	127100
2007-08-21	28.10	29.49	27.82	28.80	118900
2007-08-22	28.79	28.90	28.50	28.67	55800
2007-08-23	28.95	29.05	27.75	27.91	87400
2007-08-24	27.91	29.03	27.91	28.88	113100
2007-08-27	28.65	29.80	28.65	29.80	106200
2007-08-28	29.76	29.85	27.68	28.04	73800
2007-08-29	28.15	29.51	28.15	29.45	70500
2007-08-30	29.25	29.40	28.18	28.34	90700
2007-08-31	28.34	29.09	28.34	28.87	60500
2007-09-04	29.27	31.59	29.27	30.98	298500
2007-09-05	31.05	31.89	30.10	30.15	134400
2007-09-06	30.40	31.20	30.05	30.48	303700
2007-09-07	30.38	30.38	29.26	29.43	61500
2007-09-10	29.75	30.50	29.70	30.17	117000
2007-09-11	30.39	30.94	30.04	30.08	130400
2007-09-12	30.20	30.42	29.93	30.00	71300
2007-09-13	30.04	30.29	29.55	29.56	70200
2007-09-14	29.45	29.53	29.02	29.02	120200
2007-09-17	29.15	29.60	29.08	29.19	86200
2007-09-18	29.45	29.99	28.89	29.98	50200
2007-09-19	29.98	30.00	29.55	29.80	46600
2007-09-20	29.80	31.00	29.80	30.94	228500
2007-09-21	30.94	31.16	30.81	31.06	166200
2007-09-24	31.38	31.62	31.11	31.14	166800
2007-09-25	30.80	31.31	30.80	31.18	205200
2007-09-26	31.58	31.70	31.09	31.11	92900
2007-09-27	30.99	32.78	30.85	32.47	320700
2007-09-28	32.70	33.00	32.30	32.30	207700
2007-10-01	32.35	33.35	32.30	32.99	150300
2007-10-02	32.70	33.86	32.58	33.31	99900
2007-10-03	33.20	33.24	32.70	33.12	85900
2007-10-04	33.12	33.50	32.50	33.28	87300
2007-10-05	33.28	33.65	32.72	33.50	125200
2007-10-08	33.80	34.00	33.18	33.99	140200
2007-10-09	34.15	34.24	33.28	33.94	187800
2007-10-10	34.10	34.10	33.52	34.09	82000
2007-10-11	34.00	34.00	31.12	31.68	155700
2007-10-12	31.67	32.95	31.24	32.50	82400
2007-10-15	32.51	32.58	31.79	31.92	60200
2007-10-16	31.81	32.11	31.54	31.92	74200
2007-10-17	31.98	32.99	31.98	32.76	78200
2007-10-18	32.90	33.51	32.61	33.20	62800
2007-10-19	33.21	34.61	32.91	33.56	142500
2007-10-22	33.65	34.62	32.30	34.49	100300
2007-10-23	34.75	34.87	33.83	34.17	73500
2007-10-24	34.27	36.42	34.24	36.27	243300
2007-10-25	36.51	36.63	36.10	36.29	215900
2007-10-26	36.30	36.99	36.22	36.95	172700
2007-10-29	39.56	40.84	38.50	38.70	298700
2007-10-30	39.25	39.70	36.71	37.93	167600
2007-10-31	38.35	40.23	38.14	39.73	203600
2007-11-01	39.95	40.24	38.39	38.49	143400
2007-11-02	38.25	38.64	37.89	38.38	108700
2007-11-05	37.35	39.04	37.35	38.85	138767
2007-11-06	39.10	39.60	38.64	39.53	105100
2007-11-07	39.40	40.13	38.85	39.97	122300
2007-11-08	40.24	40.24	38.00	38.80	119950
2007-11-09	38.40	39.37	38.20	38.75	105400
2007-11-12	39.14	39.14	38.38	38.89	172600
2007-11-13	38.75	42.70	38.75	42.49	293300
2007-11-14	42.50	42.50	41.58	42.00	288630
2007-11-15	41.81	42.00	40.63	41.18	127400
2007-11-16	40.68	41.45	37.06	38.26	262365
2007-11-19	37.26	37.60	35.12	35.73	396110
2007-11-20	35.80	37.44	35.56	35.72	200534
2007-11-21	35.55	37.25	35.22	36.85	136900
2007-11-23	36.28	38.29	36.28	38.29	71165
2007-11-26	38.68	39.47	37.81	38.00	126000
2007-11-27	38.69	39.11	37.91	38.20	138325
2007-11-28	38.40	39.60	37.90	38.20	219000
2007-11-29	38.59	38.59	37.40	37.76	51660
2007-11-30	38.84	38.84	36.55	36.76	130104
2007-12-03	36.76	37.78	36.76	37.75	65600
2007-12-04	37.60	37.60	35.83	36.50	121300
2007-12-05	36.54	37.32	36.54	37.30	47200
2007-12-06	37.00	37.24	36.10	37.13	61300
2007-12-07	37.43	37.44	36.75	37.42	54900
2007-12-10	37.83	38.17	37.25	38.13	136350
2007-12-11	38.44	38.44	35.63	35.67	112990
2007-12-12	35.90	36.88	35.70	36.77	192000
2007-12-13	35.68	36.76	35.68	36.53	87800
2007-12-14	36.10	37.30	36.10	37.02	70400
2007-12-17	36.61	37.02	34.95	35.07	47525
2007-12-18	34.66	35.26	33.16	34.86	264790
2007-12-19	34.40	36.51	34.40	35.48	209500
2007-12-20	35.48	37.16	35.25	36.59	134900
2007-12-21	37.67	37.67	36.58	36.95	80840
2007-12-24	36.95	38.05	36.84	38.05	80700
2007-12-26	37.85	38.44	36.07	38.31	138800
2007-12-27	37.61	38.26	37.61	37.92	60000
2007-12-28	38.25	38.50	36.50	36.95	94300
2007-12-31	36.52	38.16	36.52	38.00	90900
2008-01-02	38.10	38.53	36.33	36.84	119800
2008-01-03	37.25	37.56	36.65	36.65	71000
2008-01-04	36.65	36.80	35.19	35.75	106800
2008-01-07	35.64	36.21	34.21	34.69	81200
2008-01-08	34.45	34.59	31.26	31.58	216500
2008-01-09	32.00	32.00	29.24	30.65	288950
2008-01-10	30.77	30.77	29.13	29.84	255500
2008-01-11	29.53	30.87	29.36	29.47	106505
2008-01-14	29.27	30.71	29.27	30.53	186300
2008-01-15	29.86	30.28	26.36	27.00	248700
2008-01-16	26.70	29.52	26.70	29.24	222100
2008-01-17	29.28	29.75	27.80	27.80	258907
2008-01-18	27.94	28.27	27.72	28.09	78500
2008-01-22	26.91	29.71	26.72	29.39	149430
2008-01-23	28.89	29.11	28.03	28.61	169600
2008-01-24	28.37	30.11	28.37	29.35	52900
2008-01-25	29.30	29.30	28.17	28.43	45600
2008-01-28	28.99	28.99	27.92	28.59	52700
2008-01-29	28.51	28.78	28.10	28.36	60900
2008-01-30	28.39	30.41	28.26	29.56	81000
2008-01-31	29.08	32.07	28.83	31.69	145700
2008-02-01	31.93	32.18	30.53	31.65	89200
2008-02-04	31.65	31.65	30.31	30.92	49700
2008-02-05	30.80	30.80	28.39	28.69	60173
2008-02-06	28.95	30.14	28.65	29.09	53600
2008-02-07	28.97	28.97	27.41	27.95	119000
2008-02-08	27.93	28.37	27.69	27.95	48000
2008-02-11	28.30	28.30	26.66	26.68	65600
2008-02-12	26.51	28.06	26.50	27.56	107400
2008-02-13	27.38	27.91	27.06	27.91	201700
2008-02-14	28.17	28.68	27.15	27.92	150600
2008-02-15	27.72	28.07	25.47	25.79	183180
2008-02-19	26.02	27.97	26.02	26.32	90800
2008-02-20	26.19	27.70	26.16	26.88	64800
2008-02-21	26.99	27.59	26.48	26.60	136000
2008-02-22	26.70	27.15	26.26	26.94	97100
2008-02-25	27.02	27.50	24.61	24.72	233700
2008-02-26	24.85	30.70	24.78	30.29	408083
2008-02-27	29.48	30.30	28.98	29.05	221062
2008-02-28	28.70	28.93	27.43	27.66	216889
2008-02-29	28.14	28.15	27.01	27.73	178100
2008-03-03	27.73	27.96	26.54	27.34	146956
2008-03-04	26.81	27.83	26.21	27.65	407100
2008-03-05	27.50	27.78	26.11	26.96	194400
2008-03-06	26.78	27.27	26.45	26.79	213400
2008-03-07	26.50	27.35	25.96	26.14	230669
2008-03-10	26.03	26.69	25.44	25.47	98200
2008-03-11	25.91	26.89	25.66	26.26	270200
2008-03-12	26.16	26.57	25.73	26.40	97700
2008-03-13	26.10	27.09	25.72	26.96	507000
2008-03-14	27.00	27.25	25.61	26.44	317800
2008-03-17	26.00	26.62	25.07	25.60	202000
2008-03-18	25.85	27.17	25.52	27.05	71260
2008-03-19	27.05	27.75	25.69	25.71	83600
2008-03-20	25.60	26.09	24.68	25.59	64500
2008-03-24	25.75	28.07	25.64	27.29	136100
2008-03-25	27.45	28.00	27.12	27.78	148300
2008-03-26	27.49	27.53	26.51	27.38	81762
2008-03-27	27.31	27.61	26.92	27.43	57000
2008-03-28	27.50	28.44	27.50	27.78	125900
2008-03-31	27.51	28.07	26.88	27.67	276900
2008-04-01	27.74	28.45	27.64	28.11	101892
2008-04-02	27.64	28.70	27.64	28.70	64900
2008-04-03	28.92	28.92	28.50	28.82	49000
2008-04-04	28.73	28.94	28.38	28.46	70200
2008-04-07	28.55	28.63	27.79	28.09	58900
2008-04-08	27.80	28.47	27.53	27.70	212600
2008-04-09	27.69	28.46	27.59	28.05	87400
2008-04-10	28.11	28.64	27.90	28.27	50700
2008-04-11	28.19	28.19	27.67	27.82	74300
2008-04-14	27.70	28.15	27.65	27.93	46301
2008-04-15	27.93	28.09	27.69	27.69	126610
2008-04-16	27.89	27.97	27.41	27.41	152369
2008-04-17	27.13	27.45	26.81	26.98	69007
2008-04-18	27.14	27.89	27.14	27.88	84500
2008-04-21	27.71	28.48	27.71	28.47	43800
2008-04-22	28.47	28.48	27.20	27.71	58432
2008-04-23	27.67	28.30	27.62	28.28	73144
2008-04-24	28.30	28.85	27.92	28.85	69468
2008-04-25	29.80	32.58	29.60	32.38	177432
2008-04-28	33.97	35.00	31.80	33.78	500701
2008-04-29	33.10	33.17	30.50	31.12	198233
2008-04-30	31.43	32.91	31.35	32.58	115219
2008-05-01	32.58	32.68	31.33	31.61	66223
2008-05-02	31.81	32.07	31.26	31.26	39744
2008-05-05	31.00	32.94	31.00	32.08	72289
2008-05-06	32.20	32.36	31.44	31.78	73485
2008-05-07	31.94	31.94	31.15	31.25	55960
2008-05-08	31.50	31.52	30.63	31.00	40360
2008-05-09	30.35	31.10	30.35	31.08	44900
2008-05-12	30.90	31.58	30.90	31.35	61589
2008-05-13	31.55	31.55	30.96	31.03	37831
2008-05-14	31.25	33.24	30.92	32.59	149957
2008-05-15	32.35	33.79	32.10	33.40	69884
2008-05-16	33.51	33.51	32.71	32.93	56503
2008-05-19	32.75	33.18	32.34	32.41	77936
2008-05-20	32.50	32.69	31.63	32.54	36108
2008-05-21	32.47	32.47	30.24	30.25	55670
2008-05-22	30.28	31.37	29.72	30.83	48103
2008-05-23	30.95	31.15	30.38	31.01	39177
2008-05-27	31.00	32.25	31.00	32.25	26634
2008-05-28	32.31	32.31	30.00	30.85	54843
2008-05-29	30.60	31.06	30.26	30.44	64005
2008-05-30	30.59	31.85	30.46	31.67	69127
2008-06-02	31.14	31.14	30.30	30.47	88862
2008-06-03	30.53	31.01	29.34	29.60	78599
2008-06-04	29.59	29.72	28.39	28.70	152499
2008-06-05	28.70	29.15	28.23	28.95	133771
2008-06-06	28.93	28.93	27.73	27.86	95539
2008-06-09	28.10	28.17	26.64	26.93	152303
2008-06-10	26.55	26.70	25.48	25.68	227143
2008-06-11	25.65	25.79	24.50	24.50	146306
2008-06-12	24.47	25.08	24.45	24.60	116445
2008-06-13	24.54	25.04	24.42	24.65	144156
2008-06-16	24.50	24.90	24.31	24.90	89801
2008-06-17	24.71	25.16	24.27	24.35	70867
2008-06-18	24.48	25.01	24.34	24.34	68567
2008-06-19	24.10	25.49	24.10	25.27	82813
2008-06-20	25.07	25.16	24.38	24.68	60158
2008-06-23	24.86	25.00	24.60	24.78	38257
2008-06-24	25.20	26.29	24.93	25.64	126174
2008-06-25	25.90	25.90	24.12	24.30	103533
2008-06-26	24.30	24.32	23.10	23.52	110827
2008-06-27	23.80	24.53	23.54	24.23	980175
2008-06-30	22.54	23.40	22.02	22.96	236365
2008-07-01	22.57	24.00	22.57	23.17	243018
2008-07-02	22.84	23.40	21.17	21.62	318838
2008-07-03	22.03	23.50	21.35	23.20	105454
2008-07-07	23.00	24.37	23.00	24.12	211958
2008-07-08	23.89	27.10	23.89	27.02	293157
2008-07-09	27.02	27.04	26.05	26.07	214328
2008-07-10	26.03	26.83	26.03	26.47	103157
2008-07-11	25.86	26.27	25.03	25.62	107027
2008-07-14	26.15	26.33	25.54	25.61	110497
2008-07-15	24.95	25.86	24.78	25.33	99260
2008-07-16	25.59	27.26	25.22	27.19	136077
2008-07-17	27.14	27.47	26.52	26.78	114955
2008-07-18	26.63	27.25	26.18	26.94	76370
2008-07-21	27.18	27.25	26.58	26.96	41733
2008-07-22	26.86	28.93	26.58	28.79	117812
2008-07-23	28.94	29.47	28.50	29.32	94560
2008-07-24	29.09	29.30	27.89	28.10	85566
2008-07-25	28.50	30.21	28.29	29.76	171175
2008-07-28	31.26	31.59	26.61	27.66	493216
2008-07-29	27.54	27.75	26.36	27.62	186176
2008-07-30	27.89	27.89	26.89	27.32	142091
2008-07-31	27.58	27.99	26.67	27.41	128956
2008-08-01	27.32	27.60	26.52	27.27	119846
2008-08-04	27.50	27.50	26.11	27.05	116230
2008-08-05	27.63	27.80	26.90	27.43	144494
2008-08-06	27.32	27.34	26.77	27.18	77206
2008-08-07	27.08	27.08	26.12	26.24	92225
2008-08-08	25.72	26.93	25.72	26.80	96620
2008-08-11	26.44	28.69	26.44	28.36	128515
2008-08-12	28.16	28.53	27.56	27.59	83772
2008-08-13	27.67	27.71	26.54	27.49	69950
2008-08-14	27.36	27.66	26.90	27.50	53610
2008-08-15	28.38	28.63	27.11	27.34	72476
2008-08-18	27.49	28.50	27.40	27.66	95223
2008-08-19	26.80	27.58	26.25	26.36	84666
2008-08-20	26.36	27.50	25.94	27.23	88796
2008-08-21	27.09	27.32	26.87	27.09	68334
2008-08-22	27.17	28.00	27.10	27.64	46920
2008-08-25	27.26	27.41	26.98	27.10	78962
2008-08-26	27.05	27.12	26.29	26.75	54272
2008-08-27	26.51	27.11	26.18	27.00	60746
2008-08-28	26.90	28.02	26.90	27.90	55819
2008-08-29	27.60	27.70	26.44	26.47	44875
2008-09-02	27.27	27.27	26.18	26.28	78890
2008-09-03	26.10	27.07	25.99	27.03	85499
2008-09-04	26.65	26.66	25.26	25.79	63629
2008-09-05	25.68	25.70	25.12	25.47	75409
2008-09-08	26.57	26.57	24.09	24.85	143882
2008-09-09	24.81	24.99	23.32	23.32	114794
2008-09-10	23.77	24.69	23.36	24.53	161366
2008-09-11	24.04	24.37	23.20	23.71	97492
2008-09-12	23.33	23.95	23.33	23.87	70582
2008-09-15	22.98	23.73	22.28	22.52	69101
2008-09-16	22.62	22.94	22.33	22.83	103693
2008-09-17	22.18	22.61	20.62	20.84	157573
2008-09-18	21.39	22.23	19.32	22.13	143703
2008-09-19	23.13	24.61	22.81	23.62	176362
2008-09-22	23.39	24.15	22.75	23.48	74239
2008-09-23	23.40	23.55	23.00	23.13	72395
2008-09-24	23.11	23.88	23.03	23.47	85203
2008-09-25	23.55	23.79	23.30	23.67	69880
2008-09-26	23.35	23.95	23.21	23.94	89163
2008-09-29	23.08	23.71	22.75	23.18	117378
2008-09-30	23.52	24.22	22.84	23.88	136034
2008-10-01	23.60	23.60	22.47	22.93	64385
2008-10-02	22.68	22.68	21.15	21.51	76601
2008-10-03	21.74	21.98	20.17	20.31	86749
2008-10-06	19.83	20.09	18.52	19.29	76545
2008-10-07	19.30	19.30	17.98	18.06	86438
2008-10-08	17.50	18.38	16.62	17.19	107660
2008-10-09	17.20	17.47	15.33	15.33	122099
2008-10-10	14.41	15.47	13.37	15.05	145123
2008-10-13	16.08	16.39	15.47	16.16	168062
2008-10-14	16.37	16.44	14.82	15.36	91703
2008-10-15	15.54	15.54	13.60	13.60	91909
2008-10-16	13.61	14.47	12.63	14.11	241130
2008-10-17	13.58	15.66	13.39	14.86	109107
2008-10-20	15.04	15.79	14.61	15.78	126733
2008-10-21	15.58	15.76	14.54	14.78	88069
2008-10-22	14.47	15.11	13.41	13.87	130042
2008-10-23	13.93	14.39	13.02	13.96	110146
2008-10-24	13.44	14.60	13.36	14.01	146600
2008-10-27	15.00	15.87	13.53	13.58	357522
2008-10-28	13.91	18.23	13.91	18.10	298865
2008-10-29	17.80	20.33	17.63	19.56	282004
2008-10-30	20.17	21.08	19.45	20.96	298914
2008-10-31	20.62	21.00	19.68	20.19	315636
2008-11-03	20.18	20.59	18.31	19.71	229009
2008-11-04	19.73	20.59	19.11	19.72	270604
2008-11-05	19.45	19.75	18.29	18.83	252084
2008-11-06	18.75	19.25	18.24	18.81	309104
2008-11-07	18.86	19.85	18.29	18.91	247426
2008-11-10	19.21	20.53	17.91	18.01	193951
2008-11-11	17.89	19.33	17.50	18.40	278859
2008-11-12	18.16	18.55	16.75	16.80	265983
2008-11-13	16.87	19.01	15.41	19.01	350599
2008-11-14	18.01	18.27	15.61	15.63	423395
2008-11-17	15.52	16.75	15.50	15.89	182155
2008-11-18	15.97	16.71	14.94	15.40	213978
2008-11-19	15.41	15.66	14.57	14.57	132124
2008-11-20	14.41	15.10	13.76	13.82	119770
2008-11-21	14.03	14.41	12.93	14.39	153713
2008-11-24	14.54	15.28	13.86	14.79	236035
2008-11-25	14.80	15.10	14.39	14.61	98760
2008-11-26	14.05	16.01	14.05	16.01	83141
2008-11-28	15.73	16.72	15.65	16.72	60969
2008-12-01	16.00	16.00	13.98	14.02	147987
2008-12-02	13.83	15.56	13.73	15.47	161447
2008-12-03	14.89	17.38	14.87	16.50	196963
2008-12-04	16.01	17.57	15.42	16.05	140927
2008-12-05	15.92	17.40	15.35	16.97	115798
2008-12-08	17.27	18.63	16.76	17.67	110710
2008-12-09	17.19	19.16	16.87	17.39	95323
2008-12-10	18.47	19.65	17.72	19.19	104544
2008-12-11	18.94	19.23	16.87	17.63	82914
2008-12-12	17.12	18.76	16.22	18.67	75213
2008-12-15	18.74	18.74	16.94	17.47	64483
2008-12-16	17.58	19.37	17.19	19.25	87525
2008-12-17	18.17	18.27	16.20	17.19	139781
2008-12-18	17.26	18.14	17.04	17.97	93218
2008-12-19	18.01	19.47	17.42	17.77	147145
2008-12-22	17.91	17.91	16.44	17.02	63732
2008-12-23	17.09	17.88	16.86	16.95	70567
2008-12-24	16.78	17.52	16.26	17.49	51073
2008-12-26	17.50	17.50	16.44	17.05	61391
2008-12-29	16.90	17.18	14.92	15.50	153382
2008-12-30	15.69	16.34	15.35	16.34	114471
2008-12-31	16.33	17.10	15.99	16.70	148783
2009-01-02	17.01	18.11	17.01	17.75	102925
2009-01-05	17.80	18.35	17.06	18.19	57671
2009-01-06	18.48	20.23	18.48	19.48	106822
2009-01-07	18.87	19.89	18.54	19.11	72444
2009-01-08	18.77	19.32	18.09	19.22	96429
2009-01-09	19.13	19.13	17.63	18.27	74632
2009-01-12	18.23	18.23	17.49	17.72	47185
2009-01-13	17.75	17.89	16.64	17.16	53787
2009-01-14	16.84	17.38	15.98	16.49	122631
2009-01-15	16.45	17.60	15.79	17.55	65967
2009-01-16	17.46	17.75	17.14	17.58	47833
2009-01-20	17.23	17.51	15.88	15.88	76239
2009-01-21	16.23	18.38	16.16	18.36	55133
2009-01-22	17.52	17.66	15.95	16.17	59724
2009-01-23	15.73	17.74	15.65	16.46	82109
2009-01-26	16.52	18.24	16.52	18.02	48640
2009-01-27	18.00	18.89	17.81	18.34	40159
2009-01-28	18.61	20.12	18.37	19.25	111140
2009-01-29	19.19	19.72	18.76	18.76	56437
2009-01-30	19.19	19.70	18.81	18.94	36892
2009-02-02	18.72	19.06	17.83	18.73	54356
2009-02-03	18.86	18.95	18.30	18.80	69632
2009-02-04	18.86	19.24	17.40	17.89	52100
2009-02-05	17.89	20.14	17.89	20.02	102344
2009-02-06	19.90	20.63	19.40	19.96	105453
2009-02-09	19.80	19.98	19.21	19.44	37104
2009-02-10	19.32	19.80	18.33	18.50	48140
2009-02-11	18.56	19.11	18.40	18.57	15812
2009-02-12	18.22	19.15	18.13	18.50	37330
2009-02-13	18.59	19.25	18.57	18.64	44341
2009-02-17	18.00	18.23	16.84	17.28	43214
2009-02-18	17.43	17.87	16.73	16.77	34320
2009-02-19	16.87	16.96	15.96	16.57	32317
2009-02-20	16.26	16.35	15.57	15.86	95635
2009-02-23	14.72	15.24	12.92	13.43	272757
2009-02-24	13.05	13.49	12.10	13.29	156207
2009-02-25	12.88	13.20	12.07	12.74	153484
2009-02-26	12.81	12.81	12.05	12.25	110474
2009-02-27	12.05	13.54	11.92	12.72	121404
2009-03-02	12.22	12.32	11.45	12.17	203150
2009-03-03	12.54	13.42	12.38	13.03	132524
2009-03-04	13.19	13.55	12.59	13.21	102192
2009-03-05	13.11	13.60	12.53	12.63	183872
2009-03-06	12.54	12.97	10.93	11.96	184667
2009-03-09	11.91	12.35	11.53	11.68	79348
2009-03-10	12.09	14.74	11.87	14.28	119935
2009-03-11	14.32	14.47	12.90	12.90	205792
2009-03-12	12.86	14.91	12.45	14.64	232782
2009-03-13	14.69	14.71	14.14	14.61	79043
2009-03-16	14.74	15.76	14.09	14.75	97420
2009-03-17	14.90	15.65	14.25	15.65	98775
2009-03-18	15.51	16.05	14.74	15.59	67002
2009-03-19	15.82	16.07	15.12	15.34	58496
2009-03-20	15.51	15.51	13.57	13.72	109419
2009-03-23	14.12	15.85	14.12	15.83	70078
2009-03-24	15.37	15.52	14.41	14.58	72568
2009-03-25	14.80	15.76	14.12	15.22	74421
2009-03-26	15.54	16.07	15.06	15.83	77933
2009-03-27	15.55	15.72	14.68	14.73	54884
2009-03-30	14.52	14.52	13.26	13.95	72293
2009-03-31	14.19	15.14	13.79	14.54	72174
2009-04-01	14.07	15.21	13.64	15.10	60664
2009-04-02	15.47	16.96	15.47	16.16	81747
2009-04-03	16.13	16.61	15.91	16.45	25799
2009-04-06	16.07	16.07	15.05	15.71	79878
2009-04-07	15.49	16.24	14.92	14.96	71601
2009-04-08	15.26	15.57	14.44	15.54	45119
2009-04-09	16.01	16.64	15.84	16.29	66710
2009-04-13	16.24	16.45	15.64	16.35	82807
2009-04-14	16.23	16.23	14.54	14.67	110612
2009-04-15	14.71	16.36	14.66	16.33	93894
2009-04-16	16.44	16.44	15.21	16.08	136057
2009-04-17	16.18	16.97	16.18	16.56	62332
2009-04-20	15.93	16.03	14.48	15.76	215641
2009-04-21	15.86	17.51	15.73	17.22	172384
2009-04-22	17.09	18.60	16.93	17.25	96180
2009-04-23	17.08	17.40	15.63	17.06	78128
2009-04-24	17.31	18.15	16.78	17.65	113998
2009-04-27	17.22	17.52	16.34	16.77	129402
2009-04-28	16.67	17.63	16.40	17.11	94391
2009-04-29	17.33	18.61	16.92	17.98	63545
2009-04-30	18.09	18.94	17.30	17.32	76606
2009-05-01	17.32	18.47	16.91	18.19	126568
2009-05-04	19.48	21.43	19.29	19.80	150442
2009-05-05	19.89	19.89	17.25	17.91	172038
2009-05-06	18.24	18.36	17.06	17.15	132106
2009-05-07	17.55	17.64	16.41	16.70	175243
2009-05-08	17.20	17.90	16.61	17.90	84405
2009-05-11	17.44	17.48	16.31	16.79	77181
2009-05-12	16.97	17.01	16.00	16.61	99048
2009-05-13	16.22	16.53	15.79	16.10	94019
2009-05-14	16.28	17.30	15.92	16.56	81299
2009-05-15	16.41	16.50	16.03	16.25	52063
2009-05-18	16.58	16.88	16.29	16.83	60246
2009-05-19	16.50	17.74	16.18	17.12	91748
2009-05-20	17.10	17.95	17.08	17.39	98740
2009-05-21	16.98	18.28	16.90	18.18	129346
2009-05-22	18.05	18.49	17.58	17.77	93945
2009-05-26	17.50	19.54	17.50	19.34	85008
2009-05-27	19.07	19.38	18.01	18.10	122196
2009-05-28	18.24	19.14	17.92	18.76	65155
2009-05-29	18.78	19.01	18.03	19.01	289664
2009-06-01	19.25	21.44	19.25	20.18	86325
2009-06-02	19.84	20.16	19.63	19.91	88971
2009-06-03	19.63	19.88	19.21	19.55	90097
2009-06-04	19.60	20.32	18.90	20.22	81577
2009-06-05	20.49	20.86	20.11	20.16	134184
2009-06-08	20.30	20.30	19.45	20.04	78994
2009-06-09	20.12	20.19	19.39	19.49	51972
2009-06-10	19.65	20.08	18.55	19.78	77815
2009-06-11	19.91	20.16	18.89	18.96	100217
2009-06-12	18.85	19.14	18.57	19.13	42391
2009-06-15	18.59	18.60	18.08	18.21	80985
2009-06-16	18.62	18.80	17.53	17.80	68392
2009-06-17	17.80	20.26	17.45	18.48	135329
2009-06-18	18.39	19.22	18.33	18.92	25287
2009-06-19	19.23	19.40	18.85	19.05	115426
2009-06-22	18.93	18.93	17.53	17.80	77534
2009-06-23	17.91	18.10	16.86	17.23	98819
2009-06-24	17.38	18.24	17.38	17.72	80416
2009-06-25	17.49	18.98	17.46	18.60	115832
2009-06-26	18.30	19.12	18.20	18.96	174157
2009-06-29	18.75	19.28	18.01	18.23	79285
2009-06-30	18.19	19.25	18.01	18.79	67906
2009-07-01	18.92	19.03	18.08	18.29	148889
2009-07-02	17.90	18.26	17.50	17.80	64632
2009-07-06	17.86	18.06	17.33	17.97	86417
2009-07-07	18.12	18.32	17.49	17.65	120167
2009-07-08	17.70	17.72	16.88	17.51	80671
2009-07-09	17.74	17.74	16.86	17.22	55078
2009-07-10	17.04	18.28	16.86	17.98	85731
2009-07-13	18.03	18.50	17.61	18.18	136667
2009-07-14	18.11	18.19	17.68	17.99	62319
2009-07-15	18.33	18.41	17.88	18.00	90538
2009-07-16	17.92	18.27	17.79	17.99	58257
2009-07-17	17.89	17.94	17.22	17.52	78946
2009-07-20	17.59	17.59	16.85	17.10	62113
2009-07-21	17.17	17.55	16.92	17.42	48096
2009-07-22	17.36	18.12	17.25	17.77	59758
2009-07-23	17.67	18.06	17.50	17.94	40088
2009-07-24	17.80	17.90	17.08	17.36	54461
2009-07-27	17.31	17.83	17.17	17.31	66628
2009-07-28	17.24	17.93	17.22	17.63	170878
2009-07-29	17.39	17.65	17.24	17.30	28562
2009-07-30	17.64	17.87	17.38	17.46	72366
2009-07-31	17.32	17.67	17.22	17.28	90559
2009-08-03	17.03	17.03	13.50	15.66	476578
2009-08-04	15.52	16.33	15.46	15.75	218073
2009-08-05	15.75	15.76	15.27	15.37	110424
2009-08-06	15.38	16.03	15.16	15.92	86916
2009-08-07	16.17	16.75	15.96	16.66	69849
2009-08-10	16.58	16.97	16.54	16.86	52844
2009-08-11	16.70	17.22	16.55	16.84	95939
2009-08-12	16.81	17.30	16.81	16.96	78370
2009-08-13	17.04	17.72	16.70	17.55	84001
2009-08-14	17.55	17.55	17.04	17.28	99581
2009-08-17	17.20	17.50	16.89	17.37	47306
2009-08-18	17.58	17.70	17.36	17.43	85723
2009-08-19	17.10	17.58	17.10	17.50	74873
2009-08-20	17.40	17.84	17.39	17.71	45110
2009-08-21	17.94	19.02	17.78	18.74	62235
2009-08-24	18.86	19.85	18.53	18.92	63989
2009-08-25	18.95	19.15	18.62	19.08	184622
2009-08-26	18.95	19.00	17.92	18.56	127071
2009-08-27	18.49	19.02	18.10	18.60	34403
2009-08-28	18.75	18.83	18.14	18.40	30865
2009-08-31	18.12	18.23	17.78	18.06	80014
2009-09-01	17.86	18.36	17.58	18.02	62071
2009-09-02	18.01	18.03	17.53	17.68	22753
2009-09-03	17.77	17.86	17.50	17.85	68299
2009-09-04	17.77	18.08	17.52	18.00	70286
2009-09-08	18.24	19.15	18.00	19.07	130434
2009-09-09	19.15	19.73	18.95	19.40	62626
2009-09-10	19.32	19.99	18.95	19.59	38236
2009-09-11	19.42	19.67	18.41	18.52	81639
2009-09-14	18.33	18.95	18.33	18.54	50003
2009-09-15	18.71	19.43	18.42	19.40	45373
2009-09-16	19.35	19.64	19.19	19.46	34847
2009-09-17	19.37	20.33	19.37	20.17	43094
2009-09-18	20.24	21.12	20.20	20.40	86417
2009-09-21	20.25	20.58	20.15	20.27	24230
2009-09-22	20.40	20.50	20.20	20.21	28260
2009-09-23	20.31	20.54	20.03	20.07	80524
2009-09-24	19.95	19.95	19.43	19.72	33136
2009-09-25	19.59	19.84	18.91	19.05	44616
2009-09-28	19.11	19.72	19.01	19.58	60702
2009-09-29	19.48	19.85	19.20	19.37	23412
2009-09-30	19.37	19.41	18.86	18.91	40942
2009-10-01	18.66	18.96	18.59	18.71	43412
2009-10-02	18.43	18.78	18.43	18.57	21544
2009-10-05	18.63	18.75	18.45	18.55	33768
2009-10-06	18.64	19.33	18.57	19.16	15537
2009-10-07	19.00	19.09	18.82	19.00	33985
2009-10-08	19.23	19.38	19.10	19.14	35040
2009-10-09	19.14	19.52	19.11	19.44	19097
2009-10-12	19.48	19.48	19.05	19.18	19700
2009-10-13	19.07	19.40	18.82	19.40	14309
2009-10-14	19.65	20.04	19.61	19.76	28049
2009-10-15	19.64	19.81	19.02	19.65	32039
2009-10-16	19.50	19.70	19.21	19.64	23200
2009-10-19	19.79	19.98	19.49	19.74	9663
2009-10-20	19.76	20.10	18.99	19.12	29244
2009-10-21	19.11	19.95	18.98	19.13	45546
2009-10-22	19.15	19.85	18.72	19.47	35664
2009-10-23	19.57	19.57	18.53	18.63	31281
2009-10-26	18.60	18.95	17.14	17.41	43322
2009-10-27	17.37	18.06	17.37	17.54	21668
2009-10-28	17.49	17.56	16.90	17.00	19769
2009-10-29	16.76	17.62	16.76	17.50	33937
2009-10-30	17.42	17.42	16.90	17.02	56702
2009-11-02	17.10	18.05	17.03	17.30	82889
2009-11-03	17.18	18.75	17.18	18.70	66272
2009-11-04	18.78	18.96	18.38	18.49	46517
2009-11-05	18.76	19.24	18.68	19.03	32297
2009-11-06	18.86	19.10	18.42	18.61	33208
2009-11-09	18.77	19.36	18.60	19.15	62717
2009-11-10	18.97	19.27	18.87	18.99	15681
2009-11-11	19.22	19.82	19.11	19.46	23437
2009-11-12	19.51	19.91	18.28	18.31	36488
2009-11-13	18.45	19.82	18.00	19.15	20519
2009-11-16	19.44	20.07	19.44	19.98	26236
2009-11-17	19.96	20.68	19.51	20.41	22537
2009-11-18	20.39	20.39	20.06	20.21	9459
2009-11-19	19.94	19.94	18.61	19.13	30647
2009-11-20	19.02	19.23	18.46	19.01	26041
2009-11-23	19.30	19.89	19.30	19.89	28108
2009-11-24	19.41	19.89	18.79	19.78	29993
2009-11-25	19.95	19.95	19.44	19.73	15027
2009-11-27	18.87	19.04	18.42	18.58	18863
2009-11-30	18.66	18.69	18.06	18.65	38080
2009-12-01	18.91	18.91	18.53	18.67	14726
2009-12-02	18.68	18.91	18.33	18.59	19417
2009-12-03	18.73	20.19	18.47	18.51	45380
2009-12-04	19.02	19.30	18.40	18.88	40002
2009-12-07	18.93	18.97	18.50	18.88	23203
2009-12-08	18.66	18.90	18.50	18.50	17603
2009-12-09	18.57	18.71	18.13	18.29	29481
2009-12-10	18.33	18.33	17.52	17.66	56996
2009-12-11	17.85	18.14	17.71	17.85	15792
2009-12-14	18.03	18.23	17.74	18.22	7784
2009-12-15	18.10	18.35	17.91	18.00	45084
2009-12-16	18.19	18.29	17.74	17.95	31514
2009-12-17	17.75	17.96	17.48	17.77	33638
2009-12-18	17.99	17.99	16.89	17.72	78636
2009-12-21	17.79	18.08	17.32	17.43	26539
2009-12-22	17.42	17.46	17.09	17.21	35757
2009-12-23	17.29	17.85	17.21	17.78	40280
2009-12-24	17.90	18.30	17.90	18.07	37616
2009-12-28	18.10	18.31	18.05	18.22	13329
2009-12-29	18.22	18.30	17.94	18.15	7449
2009-12-30	18.00	18.40	17.98	18.40	27798
2009-12-31	18.44	19.08	18.44	18.71	30071
2010-01-04	19.06	19.23	18.54	19.01	53855
2010-01-05	19.00	19.28	18.48	18.49	36359
2010-01-06	18.52	18.84	18.34	18.50	32406
2010-01-07	18.52	18.97	18.15	18.89	27445
2010-01-08	18.78	19.07	18.57	18.83	20559
2010-01-11	19.02	19.02	18.34	18.56	124279
2010-01-12	18.44	18.44	18.17	18.23	36463
2010-01-13	18.38	18.56	18.24	18.37	88674
2010-01-14	18.29	18.55	18.01	18.26	108868
2010-01-15	18.45	18.50	17.80	18.10	64890
2010-01-19	18.09	18.40	17.93	18.25	70226
2010-01-20	18.08	18.45	17.83	18.33	65332
2010-01-21	18.35	18.57	17.66	17.95	75333
2010-01-22	17.90	18.09	17.73	18.00	59690
2010-01-25	18.15	18.15	17.72	17.97	40125
2010-01-26	17.84	17.96	17.73	17.92	24316
2010-01-27	17.75	18.08	17.75	17.96	42927
2010-01-28	18.15	18.45	17.77	17.94	148168
2010-01-29	17.44	18.10	17.44	17.98	43619
2010-02-01	18.21	18.22	17.69	17.78	35388
2010-02-02	17.74	17.97	17.60	17.77	80235
2010-02-03	17.72	17.90	17.43	17.51	73913
2010-02-04	17.60	17.60	16.53	16.72	85186
2010-02-05	16.77	17.35	16.45	16.99	46694
2010-02-08	16.99	17.15	16.24	16.35	58586
2010-02-09	16.59	17.14	16.41	16.82	47762
2010-02-10	16.64	16.76	16.46	16.61	54912
2010-02-11	16.51	17.08	16.51	17.00	59994
2010-02-12	16.77	17.06	16.72	16.86	17615
2010-02-16	17.02	17.43	16.95	17.05	42089
2010-02-17	17.14	17.44	17.10	17.21	23031
2010-02-18	17.19	17.36	17.06	17.28	52100
2010-02-19	17.30	17.57	17.20	17.49	103113
2010-02-22	17.40	17.50	17.23	17.23	211837
2010-02-23	17.11	17.11	16.44	16.74	193734
2010-02-24	16.80	17.14	16.78	16.88	83997
2010-02-25	16.64	17.56	16.64	17.56	230947
2010-02-26	17.59	17.94	17.12	17.49	151539
2010-03-01	17.60	18.90	17.59	18.26	148454
2010-03-02	18.35	19.15	18.35	18.95	82941
2010-03-03	18.95	19.28	18.85	19.20	73075
2010-03-04	19.30	19.42	18.90	19.25	38474
2010-03-05	19.35	19.59	19.25	19.57	55596
2010-03-08	19.62	19.62	19.36	19.37	62808
2010-03-09	19.26	19.88	19.26	19.83	42472
2010-03-10	19.88	20.09	19.83	19.92	43705
2010-03-11	19.82	20.29	19.69	20.15	94430
2010-03-12	20.19	20.30	19.86	20.15	62539
2010-03-15	20.16	20.16	19.85	20.07	121578
2010-03-16	20.17	20.35	20.00	20.30	43925
2010-03-17	20.41	20.55	20.20	20.25	21410
2010-03-18	20.21	20.35	20.21	20.28	50122
2010-03-19	20.42	20.86	20.21	20.83	186559
2010-03-22	20.75	21.10	20.75	20.95	71030
2010-03-23	20.98	21.43	20.91	21.20	59953
2010-03-24	21.17	21.28	20.88	21.05	45213
2010-03-25	21.29	21.47	20.87	20.91	46246
2010-03-26	20.96	21.46	20.96	21.27	64997
2010-03-29	21.44	21.75	21.28	21.39	34395
2010-03-30	21.49	21.74	21.03	21.40	28804
2010-03-31	21.38	21.77	21.00	21.01	67585
2010-04-01	21.20	21.48	21.04	21.47	74444
2010-04-05	21.49	21.95	21.49	21.93	75238
2010-04-06	21.76	22.00	21.60	21.90	87253
2010-04-07	21.73	22.10	21.73	22.02	44752
2010-04-08	21.99	22.14	21.87	21.91	146238
2010-04-09	21.97	22.15	21.77	22.08	20888
2010-04-12	22.16	22.82	22.16	22.65	74002
2010-04-13	22.53	22.58	22.29	22.40	27789
2010-04-14	22.61	22.96	22.60	22.82	56377
2010-04-15	22.88	22.92	22.77	22.85	32736
2010-04-16	22.85	23.21	22.73	23.01	57482
2010-04-19	22.77	23.51	22.77	23.21	54054
2010-04-20	23.93	23.96	23.44	23.75	56088
2010-04-21	23.80	24.01	23.37	23.47	62713
2010-04-22	23.20	24.24	23.03	24.17	36707
2010-04-23	24.17	24.17	23.55	23.64	45150
2010-04-26	23.55	24.13	23.55	23.67	38206
2010-04-27	23.60	24.02	23.29	23.69	60159
2010-04-28	23.76	23.89	23.38	23.42	32915
2010-04-29	23.64	24.30	23.58	23.98	62601
2010-04-30	23.93	23.99	22.79	22.89	87334
2010-05-03	22.91	23.95	22.71	23.74	56649
2010-05-04	22.21	22.57	20.87	22.35	137307
2010-05-05	22.28	22.38	21.54	21.81	164452
2010-05-06	21.97	22.02	21.16	21.46	124868
2010-05-07	21.34	21.41	19.98	20.35	102746
2010-05-10	21.51	21.60	20.50	20.75	104954
2010-05-11	20.43	20.96	20.43	20.75	131810
2010-05-12	20.77	21.85	20.75	21.74	69370
2010-05-13	21.73	22.39	21.42	21.64	81655
2010-05-14	21.33	21.63	20.55	21.09	129504
2010-05-17	21.24	21.38	20.78	21.09	81023
2010-05-18	21.43	21.75	20.98	21.06	94060
2010-05-19	20.91	20.99	20.50	20.91	90132
2010-05-20	20.89	20.95	19.53	19.79	186183
2010-05-21	19.43	20.39	19.37	20.01	113949
2010-05-24	20.09	20.13	19.50	19.53	64382
2010-05-25	19.04	19.40	18.90	19.34	87228
2010-05-26	19.54	20.00	19.21	19.23	67928
2010-05-27	19.71	20.12	19.45	20.08	58965
2010-05-28	19.92	20.21	19.52	19.77	126089
2010-06-01	19.51	19.51	18.79	18.88	98715
2010-06-02	19.21	19.33	18.93	19.15	84063
2010-06-03	19.28	19.51	18.90	19.34	52490
2010-06-04	18.82	18.97	18.36	18.41	66744
2010-06-07	18.47	18.50	17.59	17.74	44616
2010-06-08	17.73	17.88	17.08	17.57	79661
2010-06-09	17.78	17.99	17.57	17.78	49641
2010-06-10	18.10	18.46	17.91	18.44	65200
2010-06-11	18.21	18.49	18.01	18.34	94957
2010-06-14	18.56	18.80	18.09	18.30	59649
2010-06-15	18.33	19.26	18.30	19.11	106131
2010-06-16	19.00	19.44	19.00	19.17	89571
2010-06-17	19.18	19.23	18.50	18.70	45726
2010-06-18	18.83	18.91	18.40	18.43	82244
2010-06-21	18.66	18.70	18.30	18.44	75276
2010-06-22	18.45	18.50	18.11	18.13	104674
2010-06-23	18.16	18.37	17.99	18.04	33797
2010-06-24	17.93	18.05	17.63	17.68	48422
2010-06-25	17.72	18.61	17.64	18.37	194199
2010-06-28	18.41	18.78	18.25	18.35	34680
2010-06-29	18.01	18.07	17.43	17.63	87316
2010-06-30	17.65	17.75	17.01	17.10	74307
2010-07-01	17.20	17.20	16.30	17.02	103081
2010-07-02	17.18	17.18	16.68	16.91	53229
2010-07-06	17.17	17.18	16.14	16.20	90194
2010-07-07	16.32	16.61	16.04	16.61	86157
2010-07-08	16.80	17.13	16.43	17.12	94248
2010-07-09	17.14	17.39	16.83	17.39	52815
2010-07-12	17.39	17.39	16.60	16.83	56236
2010-07-13	17.09	17.77	16.95	17.70	77366
2010-07-14	17.58	17.98	17.55	17.82	37967
2010-07-15	17.82	17.98	17.25	17.42	65818
2010-07-16	17.25	17.25	16.40	16.50	74375
2010-07-19	16.59	16.81	16.21	16.75	51372
2010-07-20	16.52	17.56	16.49	17.56	73059
2010-07-21	17.72	18.08	17.61	17.91	115847
2010-07-22	18.15	19.24	18.04	18.98	89041
2010-07-23	18.84	19.91	18.69	19.82	63210
2010-07-26	19.81	20.46	19.52	20.46	70455
2010-07-27	20.70	20.85	20.30	20.60	65975
2010-07-28	20.66	20.67	20.32	20.51	27685
2010-07-29	20.78	20.78	20.12	20.43	40375
2010-07-30	20.13	21.01	20.01	20.89	73809
2010-08-02	21.36	21.36	20.63	20.73	44316
2010-08-03	20.69	21.13	19.93	20.60	80051
2010-08-04	20.77	21.43	20.53	21.21	68642
2010-08-05	21.10	21.21	20.64	20.80	46151
2010-08-06	20.45	20.83	19.91	20.21	62239
2010-08-09	20.28	21.54	20.22	21.40	60358
2010-08-10	21.20	21.39	20.53	20.53	81153
2010-08-11	20.07	20.19	19.31	19.38	82108
2010-08-12	19.01	19.33	18.77	19.00	59494
2010-08-13	18.88	19.36	18.55	18.70	66954
2010-08-16	18.67	19.56	18.42	18.93	74874
2010-08-17	19.18	19.84	18.75	19.63	55178
2010-08-18	19.55	19.99	18.96	19.03	84773
2010-08-19	18.90	19.13	18.21	18.53	55726
2010-08-20	18.46	19.01	18.34	18.97	60690
2010-08-23	19.15	19.55	18.53	18.77	58914
2010-08-24	18.46	18.93	18.18	18.54	74988
2010-08-25	18.36	19.85	18.36	19.75	89278
2010-08-26	19.88	20.18	19.39	19.41	72069
2010-08-27	19.66	20.14	19.37	19.93	61076
2010-08-30	19.79	20.03	19.20	19.38	88290
2010-08-31	19.46	19.81	19.17	19.20	112366
2010-09-01	19.57	20.37	19.53	20.37	77388
2010-09-02	20.28	20.59	19.99	20.50	65487
2010-09-03	20.81	20.95	20.55	20.89	37909
2010-09-07	20.89	20.94	20.21	20.35	43569
2010-09-08	20.47	21.58	20.36	21.15	64093
2010-09-09	21.49	21.49	20.22	20.39	50681
2010-09-10	20.40	21.11	20.18	20.61	60814
2010-09-13	20.87	21.31	20.59	20.92	66873
2010-09-14	20.91	21.60	20.67	21.40	79405
2010-09-15	21.38	21.60	21.19	21.52	54684
2010-09-16	21.43	21.77	21.36	21.55	70349
2010-09-17	21.75	22.11	21.42	21.99	101031
2010-09-20	22.08	22.68	22.08	22.58	72396
2010-09-21	22.68	23.17	22.42	22.88	88025
2010-09-22	22.95	23.07	22.16	22.26	74115
2010-09-23	22.00	22.22	21.33	21.40	43026
2010-09-24	21.74	22.11	21.49	22.11	49733
2010-09-27	22.17	22.20	21.68	21.75	43318
2010-09-28	21.87	22.17	21.17	21.93	47698
2010-09-29	21.80	22.11	21.60	21.79	96993
2010-09-30	22.01	22.21	21.55	21.78	79372
2010-10-01	21.95	22.08	21.58	22.04	38151
2010-10-04	21.89	22.18	20.96	21.12	39585
2010-10-05	21.44	22.17	21.23	22.13	42333
2010-10-06	22.14	22.61	21.92	22.41	35168
2010-10-07	22.65	22.71	22.23	22.42	30099
2010-10-08	22.36	22.56	22.07	22.27	41846
2010-10-11	22.31	22.80	22.13	22.59	25232
2010-10-12	22.45	22.61	22.10	22.42	23834
2010-10-13	22.54	23.35	22.25	23.18	54286
2010-10-14	23.21	23.27	22.57	22.76	25600
2010-10-15	23.08	23.08	22.04	22.10	36081
2010-10-18	22.21	22.72	21.91	22.70	22220
2010-10-19	22.27	22.71	22.19	22.64	40156
2010-10-20	22.85	23.44	22.85	23.29	18812
2010-10-21	23.49	23.78	22.95	23.22	17794
2010-10-22	23.25	23.54	23.08	23.19	9160
2010-10-25	23.34	23.54	22.61	22.64	38633
2010-10-26	22.43	22.58	22.21	22.33	26591
2010-10-27	22.16	22.17	21.85	22.04	78258
2010-10-28	22.31	22.31	21.54	21.57	50667
2010-10-29	21.48	21.82	21.34	21.47	27149
2010-11-01	21.65	22.07	21.60	22.02	82908
2010-11-02	21.50	21.80	20.75	21.77	108936
2010-11-03	21.76	22.26	21.44	21.79	36941
2010-11-04	22.28	23.01	22.28	22.45	48205
2010-11-05	22.57	23.00	22.57	22.85	45876
2010-11-08	22.70	22.89	22.60	22.77	40083
2010-11-09	22.78	22.81	21.76	21.91	33843
2010-11-10	21.93	22.05	21.59	21.79	19040
2010-11-11	21.53	21.62	21.22	21.33	36494
2010-11-12	21.06	21.08	20.54	20.64	16492
2010-11-15	20.70	21.52	20.50	21.28	37463
2010-11-16	21.04	21.25	20.35	20.55	27876
2010-11-17	20.47	20.58	20.18	20.27	11029
2010-11-18	20.47	21.76	20.47	21.30	24408
2010-11-19	21.31	21.31	20.75	20.92	39484
2010-11-22	20.72	21.06	20.61	21.02	34499
2010-11-23	20.69	21.35	20.40	21.23	40903
2010-11-24	21.39	22.48	21.31	22.44	75001
2010-11-26	22.21	22.41	22.21	22.30	9315
2010-11-29	22.09	22.20	21.82	22.15	57125
2010-11-30	21.83	22.45	21.83	22.38	64273
2010-12-01	22.79	23.10	22.34	22.42	75686
2010-12-02	22.38	22.61	22.32	22.41	28395
2010-12-03	22.25	23.22	22.25	23.16	32177
2010-12-06	23.05	23.05	22.63	22.90	21494
2010-12-07	23.25	23.25	22.65	22.85	42150
2010-12-08	22.85	22.91	22.59	22.70	48785
2010-12-09	22.97	22.97	22.40	22.53	28794
2010-12-10	22.53	22.67	22.32	22.60	46652
2010-12-13	22.65	22.70	22.54	22.54	21479
2010-12-14	22.68	22.83	22.47	22.68	19088
2010-12-15	22.68	22.95	22.49	22.55	36975
2010-12-16	22.68	22.86	22.49	22.55	35238
2010-12-17	22.62	22.62	22.22	22.34	70293
2010-12-20	22.53	22.84	21.08	22.69	103114
2010-12-21	22.91	23.00	22.54	22.60	43649
2010-12-22	22.71	22.80	22.45	22.47	29969
2010-12-23	22.51	22.70	22.41	22.43	11921
2010-12-27	22.31	22.62	22.31	22.57	15044
2010-12-28	22.56	22.63	22.02	22.25	13149
2010-12-29	22.27	22.27	21.75	21.78	15592
2010-12-30	21.72	21.98	21.54	21.77	20441
2010-12-31	21.66	21.91	21.57	21.78	20644
2011-01-03	22.06	22.78	21.75	22.58	39532
2011-01-04	22.58	22.70	22.20	22.57	77813
2011-01-05	22.59	22.61	22.10	22.59	23630
2011-01-06	22.56	22.69	22.32	22.44	30095
2011-01-07	22.44	22.54	21.86	22.19	17140
2011-01-10	22.04	22.24	21.86	21.92	33127
2011-01-11	22.03	22.53	21.69	21.79	22516
2011-01-12	21.98	22.09	21.74	21.98	25450
2011-01-13	22.01	22.20	21.90	22.09	21295
2011-01-14	22.12	22.12	21.91	21.98	18195
2011-01-18	22.01	22.09	21.76	22.01	16805
2011-01-19	21.93	22.00	21.75	21.76	30354
2011-01-20	21.64	22.11	21.64	22.00	30494
2011-01-21	22.14	22.39	21.92	22.01	29232
2011-01-24	22.08	22.50	22.08	22.35	25699
2011-01-25	22.21	22.77	22.04	22.49	25635
2011-01-26	22.50	22.55	22.16	22.50	26974
2011-01-27	22.55	22.80	22.33	22.44	63476
2011-01-28	22.48	22.48	21.48	21.80	43605
2011-01-31	21.91	22.10	21.82	21.96	44219
2011-02-01	22.23	22.60	21.98	22.33	187669
2011-02-02	22.20	22.53	21.98	22.06	12839
2011-02-03	22.09	22.41	22.00	22.06	19369
2011-02-04	22.10	22.16	21.82	22.11	25060
2011-02-07	22.20	22.43	22.20	22.38	36653
2011-02-08	22.28	22.39	21.97	22.36	64584
2011-02-09	22.22	22.37	21.94	22.31	44177
2011-02-10	22.02	22.36	21.86	22.00	55532
2011-02-11	21.86	22.15	21.77	22.07	43750
2011-02-14	22.12	22.23	21.82	22.12	28487
2011-02-15	22.10	22.26	21.89	21.99	41189
2011-02-16	22.02	22.17	21.85	22.04	32687
2011-02-17	22.03	22.63	21.90	22.47	34666
2011-02-18	22.62	22.64	22.21	22.39	36576
2011-02-22	21.85	22.21	21.18	21.81	81656
2011-02-23	21.74	21.89	20.97	20.99	48007
2011-02-24	21.07	22.00	21.07	21.91	49722
2011-02-25	21.98	22.34	21.82	21.98	43418
2011-02-28	22.13	22.56	22.12	22.37	36878
2011-03-01	22.45	22.45	22.12	22.16	32962
2011-03-02	22.12	22.50	22.00	22.24	53932
2011-03-03	22.54	22.69	22.46	22.50	32692
2011-03-04	22.57	22.58	22.28	22.47	31421
2011-03-07	22.52	22.59	21.77	22.25	34446
2011-03-08	22.27	23.08	22.17	22.90	42379
2011-03-09	22.94	23.09	22.60	22.62	42545
2011-03-10	22.27	22.40	21.79	21.93	58980
2011-03-11	21.93	22.52	21.80	22.34	34770
2011-03-14	22.01	22.25	21.83	21.86	27659
2011-03-15	21.20	22.50	21.20	22.36	35411
2011-03-16	22.24	22.29	21.50	21.52	65527
2011-03-17	21.92	21.99	21.57	21.73	67141
2011-03-18	21.88	22.57	21.88	22.33	58364
2011-03-21	22.59	23.08	22.57	23.07	29424
2011-03-22	23.05	23.24	22.77	22.80	30685
2011-03-23	22.81	23.16	22.60	22.89	52624
2011-03-24	23.12	23.12	22.77	22.90	36011
2011-03-25	23.09	23.75	22.91	23.09	30312
2011-03-28	23.24	23.56	23.03	23.21	29127
2011-03-29	23.20	23.65	23.20	23.49	43024
2011-03-30	23.68	24.45	23.67	23.98	71952
2011-03-31	24.01	24.16	23.87	23.90	26390
2011-04-01	24.14	24.43	23.79	24.06	89123
2011-04-04	24.08	26.08	24.08	25.14	412837
2011-04-05	25.15	25.76	25.14	25.48	116877
2011-04-06	25.71	25.90	25.41	25.49	74129
2011-04-07	25.59	25.77	25.45	25.50	60751
2011-04-08	25.71	25.71	25.24	25.45	55210
2011-04-11	25.40	25.58	24.45	24.83	76521
2011-04-12	24.59	24.93	24.16	24.25	86413
2011-04-13	24.36	24.53	24.05	24.11	58325
2011-04-14	23.94	24.00	23.39	23.66	59751
2011-04-15	23.57	23.57	23.08	23.31	75726
2011-04-18	22.85	23.18	22.60	23.15	100969
2011-04-19	23.15	23.44	22.89	23.02	66597
2011-04-20	23.41	23.41	23.09	23.22	54880
2011-04-21	23.42	23.42	22.90	22.98	55702
2011-04-25	23.00	23.13	22.68	22.83	42996
2011-04-26	23.00	23.02	22.51	22.76	85543
2011-04-27	22.79	22.95	22.66	22.79	93985
2011-04-28	22.77	22.95	22.60	22.90	39917
2011-04-29	22.90	23.01	22.72	22.75	42778
2011-05-02	22.77	22.77	22.23	22.23	68611
2011-05-03	22.22	22.83	20.10	20.18	192096
2011-05-04	20.17	20.43	19.18	19.91	279502
2011-05-05	19.78	20.27	19.60	19.79	109390
2011-05-06	19.94	20.10	19.28	19.39	60863
2011-05-09	19.34	19.42	19.07	19.07	89227
2011-05-10	19.17	19.40	19.00	19.39	107205
2011-05-11	19.34	19.71	19.31	19.42	58465
2011-05-12	19.33	19.49	19.21	19.39	53774
2011-05-13	19.45	19.54	19.37	19.42	168821
2011-05-16	19.29	19.43	19.14	19.30	59289
2011-05-17	19.16	19.24	18.79	19.02	47569
2011-05-18	19.02	19.42	19.02	19.41	58004
2011-05-19	19.53	19.78	19.36	19.70	74135
2011-05-20	19.60	19.90	19.47	19.85	66052
2011-05-23	19.48	19.64	19.39	19.42	51637
2011-05-24	19.53	19.70	19.23	19.55	92691
2011-05-25	19.52	19.52	19.08	19.27	46475
2011-05-26	19.13	19.50	19.13	19.39	67734
2011-05-27	19.42	19.50	18.96	19.20	42917
2011-05-31	19.43	19.84	19.30	19.63	98613
2011-06-01	19.63	19.81	19.31	19.39	89384
2011-06-02	19.46	19.60	19.20	19.24	68548
2011-06-03	18.94	19.22	18.73	18.84	127770
2011-06-06	18.89	19.12	18.89	18.91	74219
2011-06-07	19.06	19.24	18.90	19.03	36831
2011-06-08	18.97	19.28	18.71	19.20	34106
2011-06-09	19.25	19.46	19.22	19.25	36309
2011-06-10	19.23	19.29	18.90	19.12	37165
2011-06-13	19.23	19.44	19.07	19.27	25316
2011-06-14	19.45	19.61	19.45	19.54	58654
2011-06-15	19.30	19.45	19.20	19.30	35343
2011-06-16	19.34	19.82	19.24	19.61	28790
2011-06-17	19.71	19.74	19.46	19.56	59270
2011-06-20	19.46	19.72	19.37	19.46	43063
2011-06-21	19.66	19.75	19.48	19.72	28537
2011-06-22	19.57	19.68	19.45	19.45	33808
2011-06-23	19.27	19.48	19.09	19.47	66109
2011-06-24	19.55	19.56	19.09	19.20	131527
2011-06-27	19.22	19.46	19.22	19.40	46520
2011-06-28	19.50	19.99	19.43	19.95	52838
2011-06-29	19.98	20.43	19.74	20.39	53819
2011-06-30	20.38	20.68	20.35	20.57	32290
2011-07-01	20.59	21.07	20.55	20.94	36324
2011-07-05	20.89	21.00	20.44	20.58	53498
2011-07-06	20.51	21.26	20.51	21.10	48636
2011-07-07	21.30	21.79	21.25	21.73	44337
2011-07-08	21.49	21.77	21.28	21.72	36377
2011-07-11	21.46	22.33	21.46	22.24	116263
2011-07-12	22.21	22.21	22.05	22.10	69932
2011-07-13	22.14	22.81	22.09	22.23	91118
2011-07-14	22.23	22.60	21.57	21.60	64231
2011-07-15	21.62	21.85	21.05	21.62	41983
2011-07-18	21.47	21.50	21.05	21.19	53752
2011-07-19	21.35	22.30	21.15	21.98	108882
2011-07-20	22.08	22.63	21.89	22.38	53753
2011-07-21	22.55	23.54	22.50	22.71	92312
2011-07-22	22.66	22.81	22.19	22.58	63872
2011-07-25	22.33	23.16	22.33	22.39	112452
2011-07-26	22.42	22.42	21.47	21.55	29461
2011-07-27	21.45	21.73	20.97	21.61	117816
2011-07-28	21.70	21.95	21.59	21.89	68292
2011-07-29	21.65	22.16	21.60	22.00	51998
2011-08-01	22.20	22.55	22.10	22.51	105863
2011-08-02	22.42	23.03	22.40	22.47	102931
2011-08-03	22.44	22.45	21.15	21.30	96670
2011-08-04	21.02	21.09	20.19	20.22	98270
2011-08-05	20.42	20.49	19.50	19.80	95855
2011-08-08	20.24	20.24	17.21	17.44	159999
2011-08-09	17.00	18.62	16.50	18.51	177499
2011-08-10	18.08	18.27	16.51	16.69	99804
2011-08-11	16.84	17.35	16.40	16.93	122238
2011-08-12	17.08	17.08	16.35	16.66	93786
2011-08-15	16.80	17.12	16.66	17.09	68029
2011-08-16	16.88	17.73	16.84	17.55	75018
2011-08-17	17.68	17.89	17.31	17.35	55310
2011-08-18	16.89	16.96	16.15	16.20	98150
2011-08-19	16.02	16.49	15.92	16.31	67267
2011-08-22	16.70	17.00	16.41	16.51	86575
2011-08-23	16.61	16.97	16.47	16.67	90123
2011-08-24	16.63	16.99	16.55	16.66	41786
2011-08-25	16.81	16.93	16.13	16.22	46196
2011-08-26	16.10	16.89	15.58	16.68	62197
2011-08-29	16.91	17.84	16.82	17.77	45253
2011-08-30	17.66	18.51	17.52	18.38	40865
2011-08-31	18.56	18.77	18.31	18.56	92759
2011-09-01	18.49	18.92	18.31	18.36	99087
2011-09-02	17.96	18.62	17.81	17.87	115717
2011-09-06	17.25	17.82	17.13	17.75	64337
2011-09-07	18.08	18.08	17.83	18.04	78359
2011-09-08	17.84	18.16	17.45	17.48	72694
2011-09-09	17.32	17.37	16.31	16.44	62334
2011-09-12	16.16	16.46	15.79	16.31	66694
2011-09-13	16.40	16.62	16.25	16.48	40057
2011-09-14	16.61	17.23	16.17	16.97	43745
2011-09-15	17.19	17.35	16.86	17.25	36207
2011-09-16	17.37	17.68	17.02	17.27	53357
2011-09-19	16.96	17.03	16.50	16.85	38964
2011-09-20	16.90	16.90	15.54	15.71	115279
2011-09-21	15.84	16.26	15.60	15.66	80351
2011-09-22	15.18	15.85	15.18	15.71	73738
2011-09-23	15.73	15.78	15.25	15.41	38766
2011-09-26	15.62	15.80	15.08	15.61	97605
2011-09-27	15.89	16.26	15.44	15.60	143818
2011-09-28	15.66	16.10	14.85	14.86	91782
2011-09-29	15.20	15.36	14.54	14.94	105266
2011-09-30	14.74	15.31	14.74	14.98	170099
2011-10-03	14.92	15.53	13.81	14.00	132658
2011-10-04	13.88	14.42	13.52	14.19	103136
2011-10-05	14.27	14.71	13.96	14.56	34489
2011-10-06	14.47	15.07	14.44	14.89	69683
2011-10-07	14.91	14.91	13.51	14.37	140977
2011-10-10	14.58	15.02	14.11	14.31	122081
2011-10-11	14.19	14.50	13.80	14.33	110751
2011-10-12	14.37	14.45	14.17	14.33	109108
2011-10-13	14.20	14.45	13.99	14.05	119113
2011-10-14	14.32	14.54	14.08	14.30	83495
2011-10-17	14.28	14.28	13.70	13.78	83002
2011-10-18	13.84	14.00	13.64	13.80	68013
2011-10-19	13.71	14.20	13.64	13.93	84551
2011-10-20	13.97	14.14	13.55	14.06	78979
2011-10-21	14.31	14.45	13.90	14.10	54118
2011-10-24	14.18	14.80	14.10	14.65	55283
2011-10-25	14.55	14.59	14.08	14.11	61183
2011-10-26	14.32	14.43	13.85	14.32	68646
2011-10-27	14.79	15.48	14.61	14.98	178394
2011-10-28	15.01	15.18	14.81	14.89	62384
2011-10-31	14.65	14.84	14.21	14.27	46182
2011-11-01	13.72	14.00	13.00	13.13	118584
2011-11-02	13.31	13.55	12.90	13.08	98981
2011-11-03	13.18	13.43	12.96	13.36	110993
2011-11-04	13.32	13.76	13.15	13.44	157431
2011-11-07	13.35	13.46	12.92	13.25	88697
2011-11-08	12.89	12.93	12.00	12.58	184741
2011-11-09	12.27	12.54	12.25	12.32	94028
2011-11-10	12.53	12.54	11.99	12.09	91834
2011-11-11	12.27	12.70	12.27	12.62	110906
2011-11-14	12.56	12.80	12.36	12.52	75292
2011-11-15	12.45	12.69	12.29	12.62	35771
2011-11-16	12.46	13.09	12.37	12.80	109357
2011-11-17	12.76	13.00	12.72	12.90	60369
2011-11-18	12.95	13.21	12.86	13.13	65296
2011-11-21	12.89	12.89	12.47	12.55	72817
2011-11-22	12.52	12.53	12.13	12.21	57544
2011-11-23	12.14	12.14	10.84	11.14	77760
2011-11-25	11.12	11.58	11.12	11.25	26226
2011-11-28	11.56	11.71	11.04	11.38	66175
2011-11-29	11.37	11.64	11.22	11.52	33343
2011-11-30	11.86	12.17	11.60	11.97	115942
2011-12-01	11.90	12.15	11.39	12.02	84169
2011-12-02	12.28	13.04	12.17	12.51	57576
2011-12-05	12.66	13.02	12.27	13.00	61999
2011-12-06	13.05	13.54	12.73	13.40	79477
2011-12-07	13.39	13.63	13.03	13.44	55210
2011-12-08	13.27	13.32	12.83	12.87	51212
2011-12-09	12.96	13.62	12.96	13.46	74470
2011-12-12	13.31	13.32	12.92	13.09	42143
2011-12-13	13.20	13.45	12.48	12.59	93620
2011-12-14	12.47	13.02	12.35	12.98	43020
2011-12-15	13.11	13.11	12.66	12.75	30859
2011-12-16	12.81	13.00	12.49	12.80	116406
2011-12-19	12.92	13.11	12.30	12.35	72217
2011-12-20	12.62	13.00	12.57	12.94	142222
2011-12-21	12.91	13.07	12.69	12.90	48715
2011-12-22	13.00	13.20	12.83	12.89	70012
2011-12-23	12.96	12.96	12.68	12.78	29965
2011-12-27	12.75	12.90	12.64	12.68	43513
2011-12-28	12.72	12.72	12.07	12.10	41696
2011-12-29	12.14	12.39	12.11	12.19	55214
2011-12-30	12.16	13.06	12.11	12.75	89515
2012-01-03	13.04	13.21	12.85	12.92	57258
2012-01-04	12.81	12.81	12.48	12.61	35566
2012-01-05	12.57	12.98	12.41	12.88	99087
2012-01-06	12.93	13.30	12.93	13.01	64945
2012-01-09	13.08	13.40	12.86	12.90	42436
2012-01-10	13.05	13.09	12.85	12.94	51156
2012-01-11	12.83	13.04	12.50	12.94	67036
2012-01-12	12.99	13.00	12.74	12.93	69139
2012-01-13	12.77	12.85	12.71	12.83	128283
2012-01-17	12.97	13.05	12.83	12.89	88235
2012-01-18	12.89	13.58	12.88	13.38	58795
2012-01-19	13.52	13.63	13.41	13.51	33147
2012-01-20	13.51	13.66	13.30	13.40	61418
2012-01-23	13.37	13.57	13.19	13.52	56819
2012-01-24	13.50	13.77	13.50	13.65	54825
2012-01-25	13.65	13.92	13.65	13.70	42390
2012-01-26	13.75	13.82	13.65	13.67	68744
2012-01-27	13.63	13.65	13.40	13.62	87808
2012-01-30	13.52	14.33	13.47	14.26	109697
2012-01-31	14.39	14.70	13.95	14.45	61830
2012-02-01	14.55	15.04	14.52	14.99	54886
2012-02-02	15.03	15.38	14.71	15.24	46090
2012-02-03	15.49	15.89	15.40	15.69	64357
2012-02-06	15.66	15.66	15.20	15.36	47450
2012-02-07	15.39	15.41	15.16	15.31	31839
2012-02-08	15.30	15.60	15.30	15.59	16870
2012-02-09	15.58	15.58	14.94	15.00	42706
2012-02-10	14.85	14.93	14.60	14.60	23781
2012-02-13	14.71	14.99	14.49	14.61	44457
2012-02-14	14.58	14.58	14.23	14.40	26281
2012-02-15	14.42	14.45	13.98	14.05	41081
2012-02-16	14.09	14.38	14.04	14.34	60913
2012-02-17	14.34	14.59	14.25	14.55	103131
2012-02-21	14.52	14.59	14.28	14.30	31163
2012-02-22	14.33	14.56	14.33	14.39	17468
2012-02-23	14.37	14.60	14.22	14.55	18683
2012-02-24	14.59	14.72	14.48	14.60	18894
2012-02-27	14.54	15.02	14.49	15.01	27314
2012-02-28	14.96	15.74	14.88	15.53	59645
2012-02-29	15.59	15.76	15.12	15.27	75892
2012-03-01	15.38	15.52	15.17	15.30	41634
2012-03-02	15.32	15.75	15.00	15.11	49907
2012-03-05	15.07	15.22	14.80	14.84	58831
2012-03-06	13.77	14.25	13.30	13.95	113450
2012-03-07	14.00	14.00	13.54	13.89	52687
2012-03-08	13.97	14.26	13.78	13.96	41045
2012-03-09	13.92	14.04	13.46	13.73	73018
2012-03-12	13.86	14.04	13.85	13.95	28712
2012-03-13	14.00	14.05	13.87	14.00	45366
2012-03-14	14.00	14.05	13.76	13.97	34785
2012-03-15	14.03	14.03	13.74	13.98	48430
2012-03-16	14.00	14.37	13.93	13.95	140971
2012-03-19	14.00	14.00	13.80	13.80	72213
2012-03-20	13.88	13.99	13.29	13.32	53753
2012-03-21	13.41	13.50	13.26	13.33	36625
2012-03-22	13.26	13.35	12.71	12.81	56282
2012-03-23	12.83	13.05	12.83	13.04	28522
2012-03-26	13.22	13.66	13.10	13.57	43778
2012-03-27	13.64	13.64	13.07	13.12	59356
2012-03-28	13.20	13.32	13.00	13.12	62843
2012-03-29	13.04	13.17	12.52	12.53	70384
2012-03-30	12.65	12.65	11.86	11.90	99613
2012-04-02	12.00	12.30	11.79	12.12	101595
2012-04-03	12.14	12.44	12.10	12.25	104042
2012-04-04	12.22	12.22	12.00	12.02	50069
2012-04-05	12.00	12.06	11.68	11.77	77793
2012-04-09	11.62	11.68	11.40	11.41	50119
2012-04-10	11.42	11.48	11.07	11.19	171697
2012-04-11	11.31	11.56	11.30	11.48	97125
2012-04-12	11.51	11.80	11.50	11.68	188667
2012-04-13	11.68	11.72	11.19	11.24	73799
2012-04-16	11.36	11.57	11.32	11.47	27965
2012-04-17	11.59	11.81	11.59	11.70	66451
2012-04-18	11.66	12.04	11.25	11.29	47380
2012-04-19	11.32	11.49	11.01	11.02	53142
2012-04-20	11.20	11.37	11.00	11.35	59123
2012-04-23	11.21	11.26	11.03	11.06	39575
2012-04-24	11.07	11.40	11.00	11.16	38244
2012-04-25	11.36	11.46	11.13	11.22	49127
2012-04-26	11.25	11.48	11.15	11.45	51441
2012-04-27	11.54	12.12	11.54	12.09	45586
2012-04-30	12.13	12.27	11.68	11.80	90299
2012-05-01	11.74	11.86	11.42	11.49	72924
2012-05-02	11.41	11.65	11.19	11.33	62996
2012-05-03	11.36	11.36	10.51	10.53	87814
2012-05-04	10.52	10.55	10.05	10.26	139469
2012-05-07	10.24	10.40	10.12	10.30	56919
2012-05-08	10.14	11.82	9.61	9.69	120695
2012-05-09	9.35	9.40	8.93	9.13	125258
2012-05-10	9.32	9.63	9.31	9.49	79546
2012-05-11	9.46	9.66	9.33	9.41	72329
2012-05-14	9.31	9.33	9.01	9.01	63242
2012-05-15	9.03	9.20	9.03	9.11	43890
2012-05-16	9.14	9.18	8.85	8.92	82150
2012-05-17	8.97	8.99	8.64	8.65	57386
2012-05-18	8.66	8.81	8.48	8.51	36782
2012-05-21	8.54	9.10	8.43	9.04	71907
2012-05-22	9.09	9.09	8.95	9.03	72028
2012-05-23	8.93	9.02	8.63	8.82	51036
2012-05-24	8.79	8.90	8.61	8.70	43509
2012-05-25	8.75	8.75	8.60	8.65	44231
2012-05-29	8.77	8.93	8.71	8.83	34352
2012-05-30	8.73	8.96	8.66	8.71	33303
2012-05-31	8.75	9.07	8.61	9.03	111068
2012-06-01	8.80	8.90	8.65	8.85	58138
2012-06-04	8.91	9.05	8.44	8.86	71118
2012-06-05	8.76	9.06	8.69	8.94	90481
2012-06-06	9.03	9.50	8.91	9.49	71747
2012-06-07	9.65	9.70	8.52	8.65	122394
2012-06-08	8.65	8.85	8.12	8.41	265705
2012-06-11	8.52	8.55	8.02	8.06	101739
2012-06-12	8.16	8.34	7.95	8.30	75794
2012-06-13	8.26	8.52	8.05	8.26	56565
2012-06-14	8.28	8.33	8.19	8.22	78142
2012-06-15	8.22	8.26	8.10	8.19	101761
2012-06-18	8.13	8.16	7.95	7.98	64685
2012-06-19	7.98	8.24	7.96	7.97	71913
2012-06-20	7.98	8.38	7.98	8.10	51979
2012-06-21	8.09	8.20	7.87	7.90	117880
2012-06-22	7.99	8.28	7.71	7.93	1460155
2012-06-25	7.97	9.19	7.95	8.86	213791
2012-06-26	8.84	9.36	8.76	9.25	123452
2012-06-27	9.33	9.48	9.27	9.34	61853
2012-06-28	9.25	9.42	9.01	9.39	42923
2012-06-29	9.60	9.96	9.43	9.81	46940
2012-07-02	9.83	9.95	9.66	9.83	42510
2012-07-03	9.86	9.94	9.69	9.86	21744
2012-07-05	9.76	10.04	9.76	9.89	31484
2012-07-06	9.74	9.87	9.63	9.79	38506
2012-07-09	9.78	10.02	9.75	9.88	64936
2012-07-10	9.98	9.98	9.80	9.98	23156
2012-07-11	10.00	10.22	9.95	10.19	31478
2012-07-12	10.10	10.10	9.85	10.05	38119
2012-07-13	10.04	10.34	10.04	10.25	29754
2012-07-16	10.31	10.58	10.08	10.56	70266
2012-07-17	10.70	10.87	9.87	9.92	111291
2012-07-18	9.97	9.98	9.85	9.94	33077
2012-07-19	9.97	10.03	9.73	9.89	108365
2012-07-20	9.84	10.30	9.70	10.25	61524
2012-07-23	10.13	10.18	9.91	9.93	38463
2012-07-24	10.03	10.03	9.70	9.94	83958
2012-07-25	10.05	10.05	9.83	9.87	48677
2012-07-26	10.08	10.11	9.70	9.76	38782
2012-07-27	9.85	10.02	9.73	10.00	27975
2012-07-30	9.97	10.05	9.78	9.79	29011
2012-07-31	9.87	9.98	9.80	9.86	35699
2012-08-01	9.88	9.88	9.71	9.78	23535
2012-08-02	9.75	9.81	9.66	9.67	35511
2012-08-03	9.77	10.04	9.75	9.76	24406
2012-08-06	9.85	10.25	9.70	9.74	123367
2012-08-07	10.87	12.60	10.87	12.51	290713
2012-08-08	12.36	13.15	12.36	12.91	129665
2012-08-09	12.83	13.18	12.77	13.04	99486
2012-08-10	13.04	13.41	13.04	13.18	72005
2012-08-13	13.21	13.50	13.11	13.35	65478
2012-08-14	13.35	13.55	13.30	13.51	211725
2012-08-15	13.52	13.86	13.45	13.67	57702
2012-08-16	13.73	14.19	13.68	14.08	29825
2012-08-17	14.07	14.80	13.87	14.43	105297
2012-08-20	14.34	14.68	14.34	14.42	63931
2012-08-21	14.75	14.75	14.15	14.49	154344
2012-08-22	14.49	14.70	14.36	14.54	82465
2012-08-23	14.47	14.57	14.35	14.49	111805
2012-08-24	14.42	14.64	14.17	14.47	40210
2012-08-27	14.51	14.82	14.51	14.74	78092
2012-08-28	14.72	15.00	14.60	14.88	113943
2012-08-29	14.92	15.20	14.86	14.96	106688
2012-08-30	14.88	15.00	14.72	14.78	105344
2012-08-31	14.93	14.93	14.57	14.68	63524
2012-09-04	14.70	14.74	14.47	14.70	78900
2012-09-05	14.64	14.93	14.40	14.55	90359
2012-09-06	14.56	14.85	14.55	14.79	102040
2012-09-07	14.76	15.39	14.76	15.31	82054
2012-09-10	15.25	15.25	14.77	15.07	56814
2012-09-11	15.10	15.40	14.95	15.12	44894
2012-09-12	15.22	15.27	14.92	15.00	23578
2012-09-13	15.02	15.06	14.87	14.95	33428
2012-09-14	14.98	15.10	14.38	14.41	63500
2012-09-17	14.41	14.65	14.35	14.48	45472
2012-09-18	14.50	14.50	13.92	14.00	67543
2012-09-19	14.06	14.06	13.90	13.93	52299
2012-09-20	13.84	13.94	13.25	13.26	101138
2012-09-21	13.37	13.50	13.01	13.03	86945
2012-09-24	13.00	13.27	13.00	13.26	14784
2012-09-25	13.25	13.49	13.22	13.29	95808
2012-09-26	13.29	13.47	13.21	13.40	65423
2012-09-27	13.42	13.50	13.34	13.40	80586
2012-09-28	13.32	13.65	13.32	13.60	105146
2012-10-01	13.60	13.63	13.38	13.57	71188
2012-10-02	13.60	13.60	13.33	13.44	20595
2012-10-03	13.47	13.47	13.04	13.16	38965
2012-10-04	13.41	13.55	13.17	13.34	88348
2012-10-05	13.36	13.46	13.16	13.20	93710
2012-10-08	13.20	13.33	13.14	13.19	49022
2012-10-09	13.26	13.35	12.86	12.96	35451
2012-10-10	12.97	13.50	12.97	13.40	64527
2012-10-11	13.54	13.57	13.43	13.45	44731
2012-10-12	13.49	13.53	13.30	13.38	28576
2012-10-15	13.39	13.39	13.00	13.13	23596
2012-10-16	13.13	13.35	13.05	13.34	36082
2012-10-17	13.37	13.56	13.30	13.54	81002
2012-10-18	13.58	13.64	13.45	13.64	55923
2012-10-19	13.57	13.80	13.56	13.78	41761
2012-10-22	13.79	13.80	13.61	13.74	24348
2012-10-23	13.57	13.79	13.56	13.70	37613
2012-10-24	13.78	13.78	13.25	13.26	24957
2012-10-25	13.38	13.42	13.26	13.30	28165
2012-10-26	13.26	13.31	13.26	13.31	21163
2012-10-31	13.43	13.65	13.32	13.64	9308
2012-11-01	13.65	13.98	13.64	13.93	19523
2012-11-02	13.92	14.06	13.70	13.76	18578
2012-11-05	13.96	13.96	13.59	13.91	31142
2012-11-06	13.92	14.24	13.90	14.00	21247
2012-11-07	13.99	13.99	13.41	13.67	40347
2012-11-08	14.40	14.45	13.84	14.23	72028
2012-11-09	14.10	14.20	13.94	14.03	55222
2012-11-12	14.03	14.13	13.90	14.09	17416
2012-11-13	14.03	14.21	14.03	14.09	20789
2012-11-14	14.05	14.15	13.90	13.94	72116
2012-11-15	13.91	14.11	13.84	14.00	66927
2012-11-16	14.00	14.18	13.98	14.10	43682
2012-11-19	14.19	14.73	14.19	14.70	15066
2012-11-20	14.60	14.68	14.50	14.50	16588
2012-11-21	14.57	14.75	14.46	14.60	11787
2012-11-23	14.70	14.70	14.53	14.60	8809
2012-11-26	14.56	14.68	14.46	14.58	43704
2012-11-27	14.71	14.75	14.39	14.49	23069
2012-11-28	14.34	14.94	14.28	14.90	17849
2012-11-29	14.95	14.95	14.71	14.95	19180
2012-11-30	15.01	15.67	14.77	15.67	46959
2012-12-03	15.70	15.88	15.47	15.80	22207
2012-12-04	15.83	16.27	15.71	16.15	33762
2012-12-05	16.15	16.26	15.77	15.78	73704
2012-12-06	15.73	15.85	15.50	15.70	16402
2012-12-07	15.79	15.91	15.41	15.67	24349
2012-12-10	15.35	15.53	15.10	15.23	31508
2012-12-11	15.33	15.76	15.33	15.65	45576
2012-12-12	15.74	16.28	15.50	16.21	27285
2012-12-13	16.25	16.82	16.10	16.59	63366
2012-12-14	16.58	17.09	16.50	16.82	31332
2012-12-17	16.92	17.02	16.61	16.70	39524
2012-12-18	16.81	16.89	16.39	16.41	54715
2012-12-19	16.45	16.48	16.25	16.40	16490
2012-12-20	16.45	16.45	16.25	16.37	8369
2012-12-21	16.16	16.42	16.00	16.42	37193
2012-12-24	16.15	16.61	16.15	16.56	9797
2012-12-26	16.56	16.64	16.12	16.25	38690
2012-12-27	16.22	16.22	15.85	16.03	17709
2012-12-28	15.95	16.01	15.73	15.73	20534
2012-12-31	15.80	16.17	15.60	16.17	31156
2013-01-02	17.00	17.11	16.67	16.69	41949
2013-01-03	16.80	16.80	16.60	16.73	76818
2013-01-04	16.86	16.96	16.73	16.88	25577
2013-01-07	16.99	16.99	16.63	16.83	36582
2013-01-08	16.91	16.92	16.75	16.90	33081
2013-01-09	16.99	16.99	16.75	16.79	62885
2013-01-10	16.95	16.95	16.70	16.76	39603
2013-01-11	16.85	16.85	16.25	16.39	34103
2013-01-14	16.52	16.52	15.99	16.03	28044
2013-01-15	16.04	16.45	15.92	16.28	14171
2013-01-16	16.31	16.39	16.06	16.10	25550
2013-01-17	16.10	16.10	15.88	15.95	20013
2013-01-18	16.01	16.05	15.81	15.86	18477
2013-01-22	15.86	16.00	15.57	15.95	90624
2013-01-23	15.97	16.51	15.87	16.45	49053
2013-01-24	16.50	16.62	16.26	16.39	9426
2013-01-25	16.47	16.47	16.24	16.33	13017
2013-01-28	16.27	16.32	15.97	16.32	25726
2013-01-29	16.32	16.32	15.96	16.12	12092
2013-01-30	16.22	16.30	16.00	16.05	22408
2013-01-31	16.02	16.19	15.81	16.03	37267
2013-02-01	16.10	16.32	16.10	16.32	29536
2013-02-04	16.10	16.41	15.34	16.37	30376
2013-02-05	16.39	16.40	16.27	16.33	19534
2013-02-06	16.22	16.33	16.08	16.15	45850
2013-02-07	16.15	16.18	15.88	16.05	55487
2013-02-08	16.03	16.10	16.00	16.06	43601
2013-02-11	16.03	16.16	16.00	16.05	26359
2013-02-12	16.07	16.37	16.00	16.33	21003
2013-02-13	16.14	16.42	16.14	16.35	19116
2013-02-14	16.33	16.43	16.29	16.43	20735
2013-02-15	16.26	16.61	16.26	16.61	11618
2013-02-19	16.62	17.00	16.58	16.99	17460
2013-02-20	16.97	17.05	15.97	16.00	27185
2013-02-21	16.08	16.08	15.55	15.68	73393
2013-02-22	15.68	15.80	15.43	15.50	19552
2013-02-25	15.50	15.59	15.06	15.15	83266
2013-02-26	15.20	15.47	15.10	15.22	71185
2013-02-27	15.25	15.77	15.15	15.62	22307
2013-02-28	15.59	15.69	15.46	15.50	16440
2013-03-01	15.31	15.51	15.12	15.20	18437
2013-03-04	15.22	15.30	14.32	14.60	44330
2013-03-05	14.77	16.59	14.77	15.60	122196
2013-03-06	15.67	16.03	15.67	15.79	65336
2013-03-07	15.81	15.91	15.63	15.75	45569
2013-03-08	15.83	16.99	15.65	16.87	104776
2013-03-11	16.84	17.00	16.83	16.98	34748
2013-03-12	16.94	17.00	16.74	16.89	19659
2013-03-13	17.00	17.54	16.95	17.26	78008
2013-03-14	17.22	17.30	16.96	17.25	46963
2013-03-15	17.25	17.42	17.17	17.34	110845
2013-03-18	17.36	18.59	17.36	18.45	49547
2013-03-19	18.57	18.94	18.39	18.90	84877
2013-03-20	19.15	19.30	18.91	19.05	88020
2013-03-21	19.19	19.29	18.51	18.67	77408
2013-03-22	18.85	19.05	18.81	18.92	35359
2013-03-25	19.40	19.62	19.24	19.34	61077
2013-03-26	22.60	22.60	19.08	19.47	86937
2013-03-27	19.40	19.67	19.20	19.60	47121
2013-03-28	19.79	19.95	19.36	19.79	60868
2013-04-01	19.99	19.99	19.18	19.65	79270
2013-04-02	19.79	19.90	19.31	19.75	66163
2013-04-03	19.90	19.90	19.55	19.79	79291
2013-04-04	19.79	19.83	19.63	19.80	76892
2013-04-05	19.51	20.59	19.51	19.90	60483
2013-04-08	20.03	20.45	20.01	20.40	101875
2013-04-09	20.38	20.63	20.23	20.42	50940
2013-04-10	20.60	20.78	20.39	20.63	108124
2013-04-11	20.77	20.99	20.53	20.87	90451
2013-04-12	20.89	21.00	20.48	20.88	58728
2013-04-15	20.89	21.10	20.38	21.00	113132
2013-04-16	21.25	21.37	20.95	21.36	133506
2013-04-17	21.35	21.38	20.27	20.65	77407
2013-04-18	20.56	20.85	20.18	20.84	75793
2013-04-19	21.00	21.00	20.64	20.85	49705
2013-04-22	20.99	21.23	20.80	21.23	122179
2013-04-23	21.12	22.25	21.02	22.14	121656
2013-04-24	22.11	22.42	21.90	22.29	82656
2013-04-25	22.44	24.15	22.25	23.65	183217
2013-04-26	23.45	23.66	23.05	23.10	79326
2013-04-29	23.30	23.41	23.01	23.22	133447
2013-04-30	23.42	24.49	23.30	24.49	177452
2013-05-01	24.48	24.63	24.20	24.30	110656
2013-05-02	24.52	25.74	24.33	25.40	138824
2013-05-03	25.36	25.50	24.94	25.15	158026
2013-05-06	25.15	26.71	25.15	26.71	254723
2013-05-07	24.46	24.46	18.21	19.47	934242
2013-05-08	19.23	19.31	17.90	18.01	480220
2013-05-09	17.83	19.25	17.79	18.68	366471
2013-05-10	18.69	19.05	18.69	19.00	114800
2013-05-13	18.76	18.85	18.31	18.67	130626
2013-05-14	18.71	19.26	18.66	18.93	155248
2013-05-15	18.89	19.22	18.70	19.04	104197
2013-05-16	18.67	19.04	18.55	18.56	88518
2013-05-17	18.75	18.89	18.67	18.67	77869
2013-05-20	18.50	18.77	18.34	18.41	144456
2013-05-21	18.75	19.49	18.74	19.43	151233
2013-05-22	19.45	19.77	19.10	19.19	116413
2013-05-23	18.76	19.02	18.64	18.80	48710
2013-05-24	18.80	19.12	18.66	19.07	36363
2013-05-28	19.05	19.97	18.98	19.87	129120
2013-05-29	19.50	19.87	19.46	19.71	84930
2013-05-30	19.71	19.71	19.45	19.45	62523
2013-05-31	19.26	19.45	18.80	19.43	93065
2013-06-03	19.50	19.52	18.96	19.39	93441
2013-06-04	19.39	19.53	18.79	19.13	135888
2013-06-05	19.40	19.65	19.05	19.23	59041
2013-06-06	19.15	20.10	19.15	20.10	59992
2013-06-07	20.00	20.48	19.91	20.33	66644
2013-06-10	20.20	20.84	20.17	20.81	75303
2013-06-11	20.74	20.74	20.45	20.54	28971
2013-06-12	20.63	20.67	20.20	20.35	29004
2013-06-13	20.31	20.96	20.31	20.88	33786
2013-06-14	20.88	20.88	20.19	20.55	63149
2013-06-17	20.75	21.30	20.56	21.22	66836
2013-06-18	21.30	21.64	21.22	21.59	45315
2013-06-19	21.70	21.70	20.92	21.41	78518
2013-06-20	21.12	21.20	20.55	20.88	70211
2013-06-21	21.05	21.18	20.73	20.84	100282
2013-06-24	20.60	20.74	19.66	19.88	123185
2013-06-25	20.09	20.53	19.79	20.01	70880
2013-06-26	20.07	20.73	19.59	20.60	83993
2013-06-27	20.74	21.26	20.65	21.21	88091
2013-06-28	21.60	21.73	21.04	21.26	861020
2013-07-01	21.75	21.89	21.07	21.28	117886
2013-07-02	21.41	21.85	20.96	21.30	84534
2013-07-03	21.17	21.43	20.40	21.38	39192
2013-07-05	21.55	21.77	21.25	21.53	36786
2013-07-08	21.54	22.23	21.54	22.19	58063
2013-07-09	22.39	22.94	22.26	22.73	66698
2013-07-10	22.73	23.17	22.68	23.04	61104
2013-07-11	23.29	23.46	23.16	23.33	35669
2013-07-12	23.28	23.60	22.66	22.71	48448
2013-07-15	22.79	23.25	22.77	22.93	74552
2013-07-16	22.99	23.64	22.81	23.44	64781
2013-07-17	23.60	23.72	23.38	23.46	36884
2013-07-18	23.43	24.38	23.37	24.08	82407
2013-07-19	24.12	24.60	23.86	24.20	107486
2013-07-22	24.07	24.20	23.71	24.04	93547
2013-07-23	24.19	24.84	24.06	24.79	86177
2013-07-24	24.76	24.87	24.39	24.47	140045
2013-07-25	24.40	24.52	24.13	24.38	90502
2013-07-26	24.19	24.24	22.72	22.87	93697
2013-07-29	22.72	23.15	22.34	22.51	109631
2013-07-30	22.45	22.57	22.03	22.46	76266
2013-07-31	22.53	23.25	22.34	22.84	72420
2013-08-01	23.07	23.38	23.01	23.11	51761
2013-08-02	23.05	23.18	22.12	22.28	60262
2013-08-05	22.28	23.05	22.20	22.93	114720
2013-08-06	23.08	25.98	23.08	25.96	294228
2013-08-07	25.47	27.34	25.14	26.93	202682
2013-08-08	27.00	27.54	26.60	26.94	106701
2013-08-09	26.82	27.30	26.48	26.59	66375
2013-08-12	26.38	27.30	26.38	27.15	90749
2013-08-13	27.25	28.32	26.78	27.94	101215
2013-08-14	28.03	29.37	27.44	27.51	175006
2013-08-15	27.08	27.08	26.49	26.58	65493
2013-08-16	26.42	26.62	26.17	26.57	64329
2013-08-19	26.46	26.76	26.44	26.62	50101
2013-08-20	26.59	26.79	26.51	26.55	57318
2013-08-21	26.44	26.69	26.04	26.11	43204
2013-08-22	26.07	26.78	26.07	26.73	32010
2013-08-23	26.70	27.85	26.60	27.74	79670
2013-08-26	27.82	28.21	27.55	27.99	69771
2013-08-27	27.79	28.11	27.16	27.19	63011
2013-08-28	27.13	27.55	27.13	27.16	35251
2013-08-29	27.22	27.85	26.88	27.12	46199
2013-08-30	27.11	27.31	25.91	26.15	66229
2013-09-03	26.49	27.00	26.19	26.94	45603
2013-09-04	26.94	27.22	26.80	27.01	36678
2013-09-05	27.02	27.02	26.65	26.91	27485
2013-09-06	27.03	27.08	26.27	26.89	29651
2013-09-09	26.95	27.14	26.73	26.79	53264
2013-09-10	26.95	28.10	26.90	28.09	85450
2013-09-11	27.98	29.20	27.95	28.07	98273
2013-09-12	28.21	28.83	28.21	28.55	65510
2013-09-13	28.53	28.61	27.28	27.39	121601
2013-09-16	27.56	27.70	27.31	27.36	50400
2013-09-17	27.33	27.71	27.20	27.48	59724
2013-09-18	27.56	27.56	26.14	26.99	92834
2013-09-19	27.05	27.07	26.04	26.67	86299
2013-09-20	26.65	27.18	26.51	26.71	86040
2013-09-23	26.66	27.02	26.66	26.93	35248
2013-09-24	26.90	27.31	26.72	27.08	26340
2013-09-25	27.03	28.00	27.01	27.59	42689
2013-09-26	27.73	27.73	26.60	26.97	27262
2013-09-27	26.86	27.67	26.86	27.58	19638
2013-09-30	27.50	29.31	27.50	28.68	229562
2013-10-01	28.61	28.76	28.00	28.67	39369
2013-10-02	28.37	28.56	28.16	28.31	52473
2013-10-03	28.49	28.51	27.27	27.54	70972
2013-10-04	27.49	28.45	27.15	28.10	37342
2013-10-07	27.78	28.19	27.74	27.90	21283
2013-10-08	27.81	28.15	26.68	26.87	88161
2013-10-09	26.89	27.75	26.27	27.21	72814
2013-10-10	27.91	30.40	27.91	30.24	158408
2013-10-11	30.11	30.11	28.89	29.99	87931
2013-10-14	29.89	30.98	29.82	30.77	56455
2013-10-15	30.79	30.87	30.23	30.29	58428
2013-10-16	30.37	30.75	29.66	29.97	90429
2013-10-17	29.92	30.23	29.81	29.97	28824
2013-10-18	30.00	30.50	29.92	30.44	41506
2013-10-21	30.44	30.44	29.52	29.61	41754
2013-10-22	29.64	30.50	29.44	30.31	66682
2013-10-23	30.27	30.50	30.21	30.39	44826
2013-10-24	30.48	30.72	30.39	30.46	58296
2013-10-25	30.58	30.58	30.25	30.40	30926
2013-10-28	30.45	30.97	30.17	30.91	91727
2013-10-29	28.91	29.26	25.22	25.23	473836
2013-10-30	25.22	25.33	24.49	24.88	133641
2013-10-31	24.81	25.05	24.50	24.86	127135
2013-11-01	24.91	25.25	24.53	25.07	86577
2013-11-04	25.08	25.47	25.05	25.16	59846
2013-11-05	25.12	25.35	24.73	24.92	45168
2013-11-06	25.16	25.27	24.72	25.11	44886
2013-11-07	25.15	25.21	24.64	24.96	69342
2013-11-08	24.93	26.16	24.93	25.93	87840
2013-11-11	25.86	26.11	25.19	25.23	31675
2013-11-12	25.10	25.54	25.00	25.38	31027
2013-11-13	25.15	25.28	24.96	25.24	32186
2013-11-14	25.19	25.36	24.30	24.47	53134
2013-11-15	24.40	25.31	24.30	25.12	95841
2013-11-18	25.13	25.54	24.74	24.86	37158
2013-11-19	24.90	25.20	24.24	24.36	31314
2013-11-20	24.43	25.08	24.17	24.62	29318
2013-11-21	24.74	25.54	24.63	25.26	54895
2013-11-22	25.34	25.41	25.08	25.28	24943
2013-11-25	25.27	25.29	24.83	25.00	18498
2013-11-26	25.06	25.29	24.53	24.87	40491
2013-11-27	24.96	25.30	24.71	25.21	46836
2013-11-29	25.38	25.42	25.22	25.34	9557
2013-12-02	25.40	25.72	24.80	25.35	62589
2013-12-03	25.39	26.49	25.30	26.40	65902
2013-12-04	26.22	26.50	26.17	26.35	30042
2013-12-05	26.36	26.47	25.86	26.37	45524
2013-12-06	26.69	26.77	25.99	26.05	58091
2013-12-09	26.16	27.04	25.98	26.97	35780
2013-12-10	27.00	27.06	25.66	25.84	61482
2013-12-11	25.81	26.08	24.87	25.06	50735
2013-12-12	25.01	25.37	24.91	25.11	43478
2013-12-13	25.11	25.95	25.07	25.78	27065
2013-12-16	25.96	27.12	25.96	26.90	39989
2013-12-17	26.83	27.45	26.80	27.45	43176
2013-12-18	27.55	28.00	27.21	27.79	60026
2013-12-19	27.77	28.00	27.48	27.79	32185
2013-12-20	27.88	29.24	27.62	28.70	74637
2013-12-23	28.85	29.81	28.53	29.50	97411
2013-12-24	29.73	30.35	29.54	29.73	20931
2013-12-26	29.96	30.01	29.00	29.22	41438
2013-12-27	29.41	29.48	28.14	28.35	49827
2013-12-30	28.35	29.86	27.92	29.77	67918
2013-12-31	29.57	30.14	29.18	29.81	208322
2014-01-02	29.63	29.77	28.93	29.04	40245
2014-01-03	29.01	29.38	28.44	29.14	38035
2014-01-06	29.18	29.21	28.24	28.57	61589
2014-01-07	28.19	29.05	27.77	28.97	45108
2014-01-08	28.97	29.00	28.22	28.97	65641
2014-01-09	28.98	29.80	28.70	29.29	119191
2014-01-10	29.36	29.75	28.30	28.46	88065
2014-01-13	28.47	29.61	28.39	29.28	57647
2014-01-14	29.49	30.34	29.39	30.22	66158
2014-01-15	30.22	31.35	30.22	30.90	67529
2014-01-16	30.91	31.11	30.69	30.85	33947
2014-01-17	30.72	31.20	29.34	29.79	57322
2014-01-21	30.03	30.10	29.31	29.44	49480
2014-01-22	29.48	30.10	29.35	29.87	88293
2014-01-23	29.70	30.49	29.50	30.21	36195
2014-01-24	29.94	29.94	28.69	28.98	46022
2014-01-27	28.92	29.13	28.09	28.28	125363
2014-01-28	28.38	28.99	27.84	28.96	85030
2014-01-29	28.77	29.09	28.23	28.59	36913
2014-01-30	28.92	28.93	28.40	28.46	84504
2014-01-31	28.02	28.64	27.59	28.50	88098
2014-02-03	28.53	28.91	27.28	27.64	70344
2014-02-04	27.84	27.84	26.88	27.19	41797
2014-02-05	27.15	27.56	26.64	27.01	49881
2014-02-06	27.13	27.46	27.01	27.23	42532
2014-02-07	27.42	27.62	26.88	27.19	34012
2014-02-10	27.11	27.53	27.00	27.21	43337
2014-02-11	27.24	27.41	27.08	27.25	31935
2014-02-12	27.26	28.58	27.26	28.25	33950
2014-02-13	28.08	28.85	27.66	28.76	29708
2014-02-14	28.46	28.46	24.00	24.26	237407
2014-02-18	25.50	26.48	24.88	25.27	110687
2014-02-19	25.26	25.50	24.25	24.32	55632
2014-02-20	24.42	25.60	24.42	25.42	73304
2014-02-21	25.42	25.92	25.32	25.37	93882
2014-02-24	25.35	25.71	25.35	25.55	81209
2014-02-25	25.57	25.74	25.43	25.56	93972
2014-02-26	25.66	26.28	25.65	26.18	67216
2014-02-27	26.05	26.51	25.64	26.15	63377
2014-02-28	26.22	28.56	26.22	27.80	121180
2014-03-03	27.40	28.12	27.16	27.81	61472
2014-03-04	28.29	29.25	27.86	28.27	91150
2014-03-05	28.18	28.18	27.06	27.18	88102
2014-03-06	27.37	27.37	26.57	27.08	32972
2014-03-07	27.25	27.31	26.58	27.15	79738
2014-03-10	27.00	27.10	26.75	26.98	30998
2014-03-11	26.96	27.00	25.80	25.86	30951
2014-03-12	25.80	25.80	25.45	25.50	46472
2014-03-13	25.51	25.66	24.90	25.02	50985
2014-03-14	25.00	25.27	24.58	24.84	30386
2014-03-17	24.96	25.32	24.47	24.51	42267
2014-03-18	24.59	25.02	24.51	24.90	42281
2014-03-19	24.85	25.01	24.52	24.75	36802
2014-03-20	24.75	25.42	24.50	24.55	35878
2014-03-21	24.50	24.60	23.78	23.83	145029
2014-03-24	23.84	24.08	23.68	23.70	59947
2014-03-25	23.80	23.80	22.91	23.00	55348
2014-03-26	23.16	23.17	22.80	22.92	96227
2014-03-27	22.95	23.72	22.83	23.54	120077
2014-03-28	23.54	24.30	23.48	23.78	43555
2014-03-31	23.98	25.33	23.98	25.06	42584
2014-04-01	25.08	25.45	24.89	25.32	48877
2014-04-02	25.40	25.68	25.33	25.63	17193
2014-04-03	25.70	26.42	25.45	26.15	38735
2014-04-04	26.36	26.36	24.21	24.47	38779
2014-04-07	24.34	24.45	23.69	24.22	36038
2014-04-08	24.31	24.42	23.99	24.26	29282
2014-04-09	24.31	24.99	24.20	24.93	22243
2014-04-10	24.84	24.84	23.92	24.04	56806
2014-04-11	23.82	23.96	23.70	23.70	29929
2014-04-14	23.85	23.91	23.54	23.85	54201
2014-04-15	23.84	24.21	23.67	24.09	50932
2014-04-16	24.30	24.38	24.17	24.20	15785
2014-04-17	24.13	25.01	23.95	24.75	35831
2014-04-21	24.72	25.09	24.57	25.05	37663
2014-04-22	25.13	25.44	24.75	24.82	42437
2014-04-23	24.78	24.98	24.14	24.41	34432
2014-04-24	24.52	24.52	24.00	24.14	19244
2014-04-25	24.01	24.01	23.50	23.57	38036
2014-04-28	23.71	24.26	23.50	23.97	71071
2014-04-29	25.00	25.50	24.32	24.89	83094
2014-04-30	24.85	24.85	24.11	24.27	55843
2014-05-01	24.27	24.27	23.33	23.60	85538
2014-05-02	23.66	24.66	23.62	24.50	41108
2014-05-05	24.36	25.09	24.17	24.68	41294
2014-05-06	24.56	24.89	23.75	24.02	54661
2014-05-07	24.03	24.27	23.96	24.10	24652
2014-05-08	24.05	24.72	24.01	24.15	69509
2014-05-09	24.10	24.87	24.01	24.86	59737
2014-05-12	24.99	26.16	24.99	25.92	43122
2014-05-13	25.89	26.20	25.15	25.45	43634
2014-05-14	25.42	25.46	24.78	24.93	28217
2014-05-15	24.94	25.02	24.38	24.46	44656
2014-05-16	24.42	24.44	24.00	24.40	39306
2014-05-19	24.40	24.73	24.15	24.28	23635
2014-05-20	24.20	24.29	23.21	23.42	67359
2014-05-21	23.49	23.49	22.45	22.99	46306
2014-05-22	22.95	23.52	22.78	23.42	17208
2014-05-23	23.31	24.27	23.31	24.11	19165
2014-05-27	24.31	25.53	24.31	25.44	39720
2014-05-28	25.44	25.98	25.36	25.77	28934
2014-05-29	25.93	25.93	25.44	25.48	14330
2014-05-30	25.40	25.76	25.32	25.39	19816
2014-06-02	25.36	25.36	24.63	24.73	15817
2014-06-03	24.73	24.73	23.33	24.12	36890
2014-06-04	23.95	24.18	23.58	24.13	27172
2014-06-05	24.74	25.98	24.38	25.93	82686
2014-06-06	26.01	27.26	25.80	26.83	41220
2014-06-09	26.75	27.74	26.75	27.14	79032
2014-06-10	27.03	27.19	26.44	26.53	20332
2014-06-11	26.77	26.77	26.00	26.14	15422
2014-06-12	26.05	26.42	25.22	25.45	22718
2014-06-13	25.56	25.64	24.73	25.43	45636
2014-06-16	25.34	25.41	25.18	25.29	21466
2014-06-17	25.11	25.41	25.11	25.36	17283
2014-06-18	25.28	25.79	25.23	25.70	24104
2014-06-19	25.64	25.64	25.38	25.50	16302
2014-06-20	25.86	26.10	25.49	26.05	69806
2014-06-23	26.00	26.15	25.62	25.93	28350
2014-06-24	25.73	25.96	25.12	25.23	83795
2014-06-25	25.12	26.24	24.47	26.00	111214
2014-06-26	25.91	25.97	25.65	25.76	14651
2014-06-27	25.62	26.41	25.37	26.27	127077
2014-06-30	26.19	26.39	25.77	26.13	37791
2014-07-01	26.50	27.75	26.31	27.38	43675
2014-07-02	27.00	27.15	26.14	26.25	102773
2014-07-03	26.45	26.94	25.76	26.81	15690
2014-07-07	26.69	26.97	26.05	26.09	30339
2014-07-08	26.11	26.11	25.09	25.80	36409
2014-07-09	25.94	26.30	25.06	25.20	36147
2014-07-10	24.75	25.12	24.39	24.78	36108
2014-07-11	24.71	24.78	24.03	24.44	47115
2014-07-14	24.64	25.22	24.28	25.07	37218
2014-07-15	25.01	25.13	24.55	24.82	50143
2014-07-16	24.91	25.27	24.64	24.72	63412
2014-07-17	24.57	24.70	23.81	23.96	34632
2014-07-18	23.96	24.71	23.91	24.51	22010
2014-07-21	24.36	24.59	23.85	24.33	22789
2014-07-22	24.39	24.70	24.20	24.47	19186
2014-07-23	24.50	24.66	24.42	24.42	10702
2014-07-24	24.36	24.89	23.75	24.23	91793
2014-07-25	23.85	23.90	23.18	23.24	23755
2014-07-28	23.25	23.57	22.60	23.21	38268
2014-07-29	25.50	28.39	25.30	27.50	314062
2014-07-30	27.40	28.82	27.40	27.97	196340
2014-07-31	27.61	28.00	26.90	27.65	125065
2014-08-01	27.82	28.07	26.88	27.45	89945
2014-08-04	27.87	28.46	27.45	28.13	272157
2014-08-05	28.27	30.56	28.13	29.61	159663
2014-08-06	29.52	30.63	29.52	29.81	134866
2014-08-07	30.08	31.06	29.25	29.63	82930
2014-08-08	29.62	30.10	29.62	29.97	59556
2014-08-11	30.31	31.37	29.97	30.79	94382
2014-08-12	30.75	31.01	30.52	30.65	81095
2014-08-13	30.94	31.97	30.73	31.62	72952
2014-08-14	32.00	32.00	31.26	31.60	38983
2014-08-15	31.33	31.33	29.50	29.93	85310
2014-08-18	29.79	30.27	29.20	29.55	116297
2014-08-19	29.51	29.67	29.14	29.21	52802
2014-08-20	29.09	29.31	28.76	29.23	61141
2014-08-21	29.28	30.75	28.83	30.14	141052
2014-08-22	29.97	30.49	29.83	30.06	41696
2014-08-25	30.10	30.49	29.90	30.04	76010
2014-08-26	30.38	31.70	30.16	31.33	118836
2014-08-27	31.19	31.51	30.72	31.04	105563
2014-08-28	30.83	31.12	30.54	30.93	88116
2014-08-29	30.96	31.11	30.42	31.06	68852
2014-09-02	31.10	31.10	28.66	29.32	112012
2014-09-03	29.39	29.73	28.95	29.24	45291
2014-09-04	29.38	30.01	29.38	29.81	90921
2014-09-05	29.72	29.75	29.34	29.69	46814
2014-09-08	29.39	29.43	28.86	28.87	54060
2014-09-09	28.76	28.76	27.70	27.97	85780
2014-09-10	27.99	28.79	27.93	28.24	81274
2014-09-11	28.06	29.23	27.95	28.75	86380
2014-09-12	28.91	29.02	28.09	28.26	33086
2014-09-15	28.19	28.19	27.46	27.68	36346
2014-09-16	27.60	28.21	27.40	28.10	27123
2014-09-17	28.18	28.38	27.83	28.27	49917
2014-09-18	28.43	29.45	28.17	29.30	62541
2014-09-19	29.37	30.15	27.93	28.02	122814
2014-09-22	27.92	27.97	27.55	27.60	42605
2014-09-23	27.52	27.70	27.02	27.18	67637
2014-09-24	27.15	27.70	27.08	27.52	49328
2014-09-25	27.73	28.36	26.98	28.09	94393
2014-09-26	28.23	29.64	28.23	29.45	74245
2014-09-29	29.17	29.29	27.84	28.34	66044
2014-09-30	28.37	28.50	27.26	27.41	124805
2014-10-01	27.44	27.56	26.15	26.19	66615
2014-10-02	26.13	26.90	25.69	26.59	52908
2014-10-03	26.89	27.03	26.60	26.69	27753
2014-10-06	26.82	26.82	25.90	26.47	38454
2014-10-07	26.51	26.69	26.10	26.14	62308
2014-10-08	26.02	26.92	25.66	26.82	67470
2014-10-09	26.97	26.97	26.32	26.63	72761
2014-10-10	26.58	27.29	26.24	26.40	65841
2014-10-13	26.30	27.51	26.30	26.93	43558
2014-10-14	27.27	28.46	26.95	28.19	98165
2014-10-15	27.77	29.05	27.17	28.75	78963
2014-10-16	28.39	29.54	28.39	29.03	45994
2014-10-17	29.47	29.47	28.30	28.38	56135
2014-10-20	28.31	28.42	27.68	28.10	37465
2014-10-21	28.17	28.96	28.04	28.68	47503
2014-10-22	28.80	28.80	27.85	28.16	27958
2014-10-23	28.51	28.95	28.32	28.62	26980
2014-10-24	28.69	28.72	27.90	28.67	32726
2014-10-27	28.52	28.93	28.03	28.82	34620
2014-10-28	25.94	25.97	24.01	25.72	336533
2014-10-29	25.69	25.71	24.22	24.87	120927
2014-10-30	24.86	26.28	24.86	26.24	88251
2014-10-31	26.64	27.57	26.31	26.41	93183
2014-11-03	26.38	26.66	25.88	26.01	32431
2014-11-04	25.87	26.32	25.43	25.67	36784
2014-11-05	25.75	25.76	24.93	25.12	116538
2014-11-06	25.07	25.18	24.65	24.95	41754
2014-11-07	24.89	24.89	23.85	24.04	73931
2014-11-10	24.09	24.18	23.62	23.80	78318
2014-11-11	23.84	25.25	23.84	25.14	67308
2014-11-12	25.10	25.53	24.89	25.14	58563
2014-11-13	25.14	25.33	25.14	25.26	1788
2014-11-14	24.61	24.78	24.07	24.14	45659
2014-11-17	24.02	24.21	23.70	23.93	29952
2014-11-18	24.00	24.58	23.87	24.00	31991
2014-11-19	24.07	24.32	23.95	23.99	40841
2014-11-20	23.81	25.28	23.81	24.94	89785
2014-11-21	25.23	25.54	24.01	24.20	46324
2014-11-24	24.21	24.94	24.21	24.84	38841
2014-11-25	24.87	25.39	24.77	25.32	45399
2014-11-26	25.22	25.40	25.07	25.14	54969
2014-11-28	25.09	25.41	24.90	24.90	23164
2014-12-01	24.90	25.26	24.79	24.89	69134
2014-12-02	24.87	25.74	24.84	25.31	27498
2014-12-03	25.39	26.00	24.93	25.75	39147
2014-12-04	25.74	26.14	25.35	25.56	36861
2014-12-05	25.57	26.27	25.57	25.80	28702
2014-12-08	25.64	25.80	24.66	24.88	35376
2014-12-09	24.69	25.80	24.37	25.73	18856
2014-12-10	25.58	25.87	24.82	25.00	33230
2014-12-11	25.21	25.81	25.00	25.06	30753
2014-12-12	24.81	25.10	24.00	24.73	47020
2014-12-15	24.84	25.37	24.14	24.19	39870
2014-12-16	24.21	25.42	23.64	24.72	130024
2014-12-17	24.81	25.43	23.52	25.23	47397
2014-12-18	25.48	26.34	24.40	24.69	76622
2014-12-19	24.61	24.72	24.13	24.44	81651
2014-12-22	24.30	24.83	24.27	24.40	39666
2014-12-23	24.75	26.16	24.06	25.69	38348
2014-12-24	25.60	26.24	25.59	25.97	15060
2014-12-26	26.12	26.80	26.00	26.58	15856
2014-12-29	26.47	26.76	26.28	26.58	13276
2014-12-30	26.46	26.46	25.24	25.83	48221
2014-12-31	25.79	25.94	25.23	25.28	79107
2015-01-02	25.30	25.40	24.66	24.95	31277
2015-01-05	24.85	26.10	24.73	25.05	36400
2015-01-06	25.16	25.40	23.50	24.09	40983
2015-01-07	24.24	25.04	23.93	24.89	46846
2015-01-08	25.12	25.95	24.97	25.28	50954
2015-01-09	25.39	25.45	24.61	24.72	25074
2015-01-12	24.61	25.44	24.15	24.94	39124
2015-01-13	25.23	25.99	24.75	25.54	50392
2015-01-14	25.23	25.83	25.23	25.60	27686
2015-01-15	25.75	25.75	25.11	25.55	35565
2015-01-16	25.40	27.29	25.40	26.75	45698
2015-01-20	26.91	27.00	25.97	26.54	56575
2015-01-21	26.52	26.95	25.68	26.02	46813
2015-01-22	26.18	26.62	25.58	26.26	75282
2015-01-23	26.33	27.06	26.33	26.68	68287
2015-01-26	26.65	26.92	26.32	26.64	21293
2015-01-27	26.50	27.04	26.20	26.93	29913
2015-01-28	27.05	27.88	26.66	26.80	40039
2015-01-29	26.80	27.12	26.54	27.00	39815
2015-01-30	26.71	27.00	25.92	25.97	37411
2015-02-02	25.82	26.04	25.33	26.00	42121
2015-02-03	26.34	27.00	26.34	26.84	31259
2015-02-04	26.85	27.00	26.50	26.66	22873
2015-02-05	26.66	27.13	26.17	26.96	38040
2015-02-06	26.88	27.19	26.56	26.93	46114
2015-02-09	27.11	27.42	26.48	26.65	41227
2015-02-10	26.86	27.00	26.42	26.70	27258
2015-02-11	26.77	27.09	26.43	26.77	21276
2015-02-12	26.87	26.90	26.47	26.61	21747
2015-02-13	26.52	27.08	26.52	26.99	24349
2015-02-17	25.89	26.80	25.89	26.51	23403
2015-02-18	26.57	27.00	26.57	26.85	7045
2015-02-19	26.80	27.00	26.47	26.76	48557
2015-02-20	26.77	27.00	26.46	26.76	57243
2015-02-23	26.61	26.61	25.78	25.85	13449
2015-02-24	25.61	26.74	25.61	26.24	18861
2015-02-25	26.37	26.50	24.97	25.68	86981
2015-02-26	25.65	25.66	24.14	25.57	73769
2015-02-27	25.45	26.28	24.87	24.88	81113
2015-03-02	24.95	25.80	24.92	25.41	76890
2015-03-03	25.28	25.71	24.98	25.16	52080
2015-03-04	25.14	25.46	24.76	24.98	71541
2015-03-05	24.89	25.39	24.89	25.00	36416
2015-03-06	24.72	25.49	24.72	25.00	71900
2015-03-09	24.97	25.20	24.71	25.01	27513
2015-03-10	25.00	25.41	24.74	25.14	27268
2015-03-11	25.26	25.69	25.00	25.53	23234
2015-03-12	25.55	26.77	25.55	26.72	27791
2015-03-13	26.76	26.76	25.19	25.49	45542
2015-03-16	25.25	25.28	25.00	25.19	35293
2015-03-17	24.96	25.45	24.72	25.00	27201
2015-03-18	25.04	25.74	25.01	25.18	49001
2015-03-19	25.30	26.53	25.28	25.86	32395
2015-03-20	26.00	27.07	26.00	26.63	46307
2015-03-23	26.63	26.68	24.81	25.18	55767
2015-03-24	25.11	26.85	25.11	26.71	55308
2015-03-25	26.68	26.69	25.25	25.37	93889
2015-03-26	25.33	26.03	25.25	25.84	18218
2015-03-27	25.75	26.32	25.25	25.31	58840
2015-03-30	25.34	25.72	25.32	25.51	74845
2015-03-31	25.29	26.19	25.25	25.90	84200
2015-04-01	25.52	25.89	25.25	25.78	60190
2015-04-02	25.71	26.39	25.25	25.28	71829
2015-04-06	25.25	26.19	25.25	26.16	62103
2015-04-07	26.32	26.97	26.17	26.52	43246
2015-04-08	26.65	27.92	26.62	27.55	72070
2015-04-09	27.83	28.00	26.88	27.04	123559
2015-04-10	27.57	31.38	27.49	30.96	227234
2015-04-13	31.45	33.45	31.43	31.82	234715
2015-04-14	31.76	33.44	31.70	33.22	166830
2015-04-15	32.71	32.86	31.50	32.04	127170
2015-04-16	31.96	32.43	31.45	31.92	149976
2015-04-17	31.71	31.91	30.68	31.41	156085
2015-04-20	31.41	33.02	31.39	32.26	131455
2015-04-21	32.54	32.62	31.24	31.38	48149
2015-04-22	31.31	31.84	30.90	31.37	69285
2015-04-23	31.36	32.30	30.80	31.04	184352
2015-04-24	31.16	32.42	31.16	32.10	101000
2015-04-27	31.95	33.05	31.21	31.39	140173
2015-04-28	31.50	32.71	31.23	32.46	84809
2015-04-29	32.29	32.29	31.06	31.06	34502
2015-04-30	31.00	31.15	29.99	30.40	69698
2015-05-01	30.41	30.68	30.02	30.65	31460
2015-05-04	30.58	31.23	30.03	30.08	54069
2015-05-05	30.18	30.50	30.00	30.32	56856
2015-05-06	30.49	30.66	29.82	30.46	50466
2015-05-07	30.50	30.80	29.99	30.58	77042
2015-05-08	30.88	30.88	30.23	30.64	46453
2015-05-11	30.55	30.98	30.07	30.67	67326
2015-05-12	30.67	30.77	29.76	30.59	67815
2015-05-13	27.08	27.25	23.92	24.50	470754
2015-05-14	24.53	24.65	24.07	24.40	156938
2015-05-15	24.42	25.22	24.27	25.01	122221
2015-05-18	25.02	25.14	24.19	24.32	137500
2015-05-19	24.39	24.80	24.35	24.71	83130
2015-05-20	24.70	24.87	24.18	24.26	59558
2015-05-21	24.32	24.73	24.11	24.51	66256
2015-05-22	24.40	24.70	24.16	24.55	76010
2015-05-26	24.17	24.76	24.14	24.30	77010
2015-05-27	24.30	24.42	23.44	23.63	103488
2015-05-28	23.54	23.74	23.09	23.35	55151
2015-05-29	23.33	23.48	22.96	23.29	74728
2015-06-01	23.33	23.71	23.05	23.26	51211
2015-06-02	23.15	23.75	23.14	23.33	35015
2015-06-03	23.38	23.75	23.22	23.47	33798
2015-06-04	23.33	23.46	23.18	23.26	54664
2015-06-05	23.16	23.41	23.02	23.18	65349
2015-06-08	23.12	23.25	23.05	23.10	79186
2015-06-09	23.05	23.19	22.81	23.07	100366
2015-06-10	23.34	23.89	23.22	23.46	66103
2015-06-11	23.47	23.69	23.04	23.22	58550
2015-06-12	23.08	23.66	23.08	23.53	30745
2015-06-15	23.30	23.71	23.20	23.65	39742
2015-06-16	23.66	24.31	23.45	24.22	53508
2015-06-17	24.21	24.50	23.77	23.85	59346
2015-06-18	24.21	24.43	23.99	24.27	52659
2015-06-19	24.35	24.35	23.44	23.85	87285
2015-06-22	23.89	24.16	23.27	24.08	56879
2015-06-23	24.29	24.66	23.55	24.58	40400
2015-06-24	24.42	24.76	23.55	23.66	51255
2015-06-25	23.78	24.66	23.61	24.59	73359
2015-06-26	24.67	24.90	23.67	23.85	146766
2015-06-29	23.84	26.24	23.66	25.91	140001
2015-06-30	26.26	26.68	25.48	25.67	135043
2015-07-01	25.78	26.92	25.77	26.64	115467
2015-07-02	26.39	26.69	24.36	24.51	93338
2015-07-06	24.40	25.21	24.06	24.86	112443
2015-07-07	24.50	24.50	23.61	24.27	88368
2015-07-08	24.00	24.54	23.56	23.72	88632
2015-07-09	23.96	24.64	23.82	24.22	42019
2015-07-10	24.44	24.44	24.17	24.34	24451
2015-07-13	24.33	24.74	24.08	24.39	32214
2015-07-14	24.72	25.55	24.31	25.17	176747
2015-07-15	25.11	25.33	23.42	23.73	131299
2015-07-16	24.10	24.82	23.93	24.78	50772
2015-07-17	24.84	24.90	24.41	24.55	43058
2015-07-20	24.63	24.86	24.03	24.32	78326
2015-07-21	24.25	24.25	23.43	23.59	35166
2015-07-22	23.66	23.81	23.48	23.52	42672
2015-07-23	23.50	23.94	23.48	23.52	44746
2015-07-24	23.50	23.69	23.19	23.51	93523
2015-07-27	23.44	23.58	22.91	23.44	49653
2015-07-28	23.50	23.75	22.98	23.64	48010
2015-07-29	23.64	23.86	23.14	23.26	78116
2015-07-30	23.24	24.25	23.14	24.01	72377
2015-07-31	24.03	25.04	23.81	23.95	84697
2015-08-03	23.90	24.31	22.94	23.41	62225
2015-08-04	23.34	23.99	23.01	23.19	73630
2015-08-05	23.31	24.71	23.31	24.60	80264
2015-08-06	24.98	27.00	24.31	26.12	124386
2015-08-07	25.94	26.14	23.94	24.05	119544
2015-08-10	24.09	24.99	24.09	24.27	45711
2015-08-11	24.19	24.57	23.88	24.53	44536
2015-08-12	24.46	24.81	24.01	24.72	47503
2015-08-13	24.71	25.52	24.56	25.01	62925
2015-08-14	24.90	25.65	24.70	25.44	43491
2015-08-17	25.25	25.49	24.92	25.39	54504
2015-08-18	25.44	25.44	24.72	24.91	43570
2015-08-19	24.80	24.94	23.91	24.01	47933
2015-08-20	23.83	24.00	23.21	23.22	41390
2015-08-21	22.82	24.05	22.39	23.74	113271
2015-08-24	22.76	24.06	22.67	23.02	87024
2015-08-25	23.71	23.80	22.66	22.86	102377
2015-08-26	23.24	23.50	22.88	23.37	54240
2015-08-27	23.44	23.62	23.00	23.16	52762
2015-08-28	23.13	24.01	23.13	23.41	45576
2015-08-31	23.43	23.99	23.10	23.62	42367
2015-09-01	23.32	23.87	23.12	23.20	46180
2015-09-02	23.32	23.37	22.86	23.13	44683
2015-09-03	23.26	23.37	23.00	23.13	26286
2015-09-04	22.76	23.25	22.76	23.06	33883
2015-09-08	23.29	23.61	23.16	23.32	33441
2015-09-09	23.37	23.45	23.00	23.05	47113
2015-09-10	22.98	23.37	22.83	23.03	21121
2015-09-11	22.87	23.05	21.81	22.01	48150
2015-09-14	21.83	22.09	21.36	21.82	110280
2015-09-15	21.96	22.28	21.55	21.63	29906
2015-09-16	21.75	22.56	21.75	22.45	80113
2015-09-17	22.55	22.55	22.16	22.19	75082
2015-09-18	21.94	22.02	20.32	20.95	101023
2015-09-21	20.95	21.35	20.91	21.01	31517
2015-09-22	20.80	21.04	20.75	21.02	37707
2015-09-23	21.15	21.24	20.62	20.76	87845
2015-09-24	20.75	20.81	20.28	20.42	51852
2015-09-25	20.55	20.55	19.64	19.68	65150
2015-09-28	19.58	19.58	19.07	19.32	46261
2015-09-29	19.34	19.56	18.95	19.14	39570
2015-09-30	19.28	20.26	19.22	20.07	54830
2015-10-01	20.05	20.33	19.71	19.99	51675
2015-10-02	19.88	20.12	19.59	19.78	39422
2015-10-05	20.02	20.87	20.02	20.74	39517
2015-10-06	20.71	20.87	20.51	20.63	37159
2015-10-07	20.84	21.42	20.54	21.39	68333
2015-10-08	21.37	21.90	21.36	21.63	50463
2015-10-09	21.75	21.86	21.49	21.77	29319
2015-10-12	21.87	21.87	20.96	21.24	35834
2015-10-13	20.96	21.19	20.65	20.70	18383
2015-10-14	20.85	20.85	19.90	19.98	20740
2015-10-15	19.97	20.75	19.70	20.66	33897
2015-10-16	20.77	20.85	19.98	20.16	25206
2015-10-19	20.15	20.64	19.96	20.45	33729
2015-10-20	20.55	20.91	20.37	20.85	30593
2015-10-21	20.93	21.75	20.74	21.34	80269
2015-10-22	21.47	22.08	21.19	21.95	30986
2015-10-23	22.30	22.79	22.03	22.65	29277
2015-10-26	22.66	22.71	21.44	21.56	15537
2015-10-27	21.59	21.76	20.78	20.92	23028
2015-10-28	21.07	22.11	20.91	22.08	31439
2015-10-29	21.89	22.12	21.09	21.51	36683
2015-10-30	21.38	21.79	21.11	21.64	25551
2015-11-02	21.64	22.88	21.56	22.45	28271
2015-11-03	22.48	22.69	21.82	22.54	40181
2015-11-04	22.84	23.33	22.52	23.28	48775
2015-11-05	20.01	20.87	17.57	18.16	99915
2015-11-06	18.30	21.27	18.25	21.17	89108
2015-11-09	21.02	21.04	19.88	20.23	43794
2015-11-10	20.07	20.07	19.15	19.28	75894
2015-11-11	19.26	19.26	17.58	17.65	76700
2015-11-12	17.50	17.50	16.06	16.28	92137
2015-11-13	16.25	16.86	16.00	16.13	130583
2015-11-16	16.27	16.63	16.00	16.29	70830
2015-11-17	16.26	16.39	16.00	16.21	82459
2015-11-18	16.20	16.43	16.06	16.09	63534
2015-11-19	16.06	16.17	15.62	15.68	46043
2015-11-20	15.78	15.94	15.50	15.59	61148
2015-11-23	15.47	15.71	15.40	15.51	69971
2015-11-24	15.46	15.79	15.46	15.70	70348
2015-11-25	15.76	16.69	15.64	16.62	115338
2015-11-27	16.61	16.99	16.61	16.75	42800
2015-11-30	16.84	17.10	16.63	16.74	152065
2015-12-01	16.76	17.02	16.70	16.75	69805
2015-12-02	16.68	17.00	16.38	16.44	62135
2015-12-03	16.51	16.73	16.10	16.26	81155
2015-12-04	16.24	16.40	15.77	15.83	76500
2015-12-07	15.83	16.20	15.70	15.77	80952
2015-12-08	15.70	15.70	15.25	15.26	58339
2015-12-09	15.28	15.69	15.25	15.57	67695
2015-12-10	15.79	16.24	15.59	15.92	40254
2015-12-11	15.89	15.96	15.25	15.54	96931
2015-12-14	15.43	15.71	15.28	15.36	90687
2015-12-15	15.47	15.51	14.77	14.96	49541
2015-12-16	14.95	15.45	14.88	15.42	37711
2015-12-17	15.57	15.97	15.51	15.61	85575
2015-12-18	15.50	15.67	14.83	15.15	153162
2015-12-21	15.16	15.81	15.15	15.81	65265
2015-12-22	15.88	16.33	15.78	16.29	36657
2015-12-23	16.46	16.81	16.46	16.59	23883
2015-12-24	16.52	16.86	16.47	16.62	9690
2015-12-28	16.59	16.59	16.13	16.28	49531
2015-12-29	16.35	16.55	16.21	16.45	40206
2015-12-30	16.41	16.48	16.21	16.26	24861
2015-12-31	16.23	16.38	16.13	16.22	46016
2016-01-04	15.95	16.21	15.49	16.12	47640
2016-01-05	16.15	16.19	15.91	16.12	45877
2016-01-06	15.82	16.05	15.50	15.77	34834
2016-01-07	15.49	15.59	14.99	15.13	43410
2016-01-08	15.19	15.31	14.62	14.69	33245
2016-01-11	14.72	14.72	14.02	14.20	21591
2016-01-12	14.26	14.31	13.63	14.20	31978
2016-01-13	14.33	14.43	13.33	13.45	47991
2016-01-14	13.47	14.13	13.30	13.81	45988
2016-01-15	13.40	13.40	12.65	12.98	63237
2016-01-19	13.09	13.09	12.59	12.89	47502
2016-01-20	12.61	13.85	12.28	13.77	69068
2016-01-21	13.77	14.13	13.49	13.65	50291
2016-01-22	13.96	14.29	13.48	13.83	33370
2016-01-25	13.75	13.90	13.46	13.72	28621
2016-01-26	13.91	14.60	13.91	14.38	29635
2016-01-27	14.40	14.51	13.90	14.04	53060
2016-01-28	14.19	14.57	14.19	14.41	51702
2016-01-29	14.44	14.93	14.44	14.80	44564
2016-02-01	14.71	14.71	14.04	14.56	42439
2016-02-02	14.35	14.35	13.66	13.86	54995
2016-02-03	14.00	14.59	13.48	14.23	33745
2016-02-04	14.15	14.90	14.15	14.20	18738
2016-02-05	14.15	14.20	13.64	13.67	34844
2016-02-08	13.45	13.45	12.90	13.37	28215
2016-02-09	13.19	13.33	12.80	13.15	37102
2016-02-10	13.32	13.74	12.96	12.97	35119
2016-02-11	12.75	13.48	12.33	13.11	61095
2016-02-12	13.23	13.51	13.05	13.10	23302
2016-02-16	13.33	13.65	13.29	13.60	21964
2016-02-17	13.74	14.28	13.65	13.74	61197
2016-02-18	13.72	14.10	13.70	14.03	36945
2016-02-19	13.95	14.07	13.52	13.53	24874
2016-02-22	13.63	14.22	13.63	14.05	36994
2016-02-23	14.06	14.25	13.50	13.53	31580
2016-02-24	13.40	13.85	13.23	13.77	15491
2016-02-25	13.89	13.97	13.38	13.70	31546
2016-02-26	13.83	14.28	13.83	14.12	17598
2016-02-29	14.09	14.61	14.06	14.38	37776
2016-03-01	14.36	15.20	14.29	15.02	29429
2016-03-02	14.96	15.47	14.96	15.34	21513
2016-03-03	15.37	15.77	15.00	15.33	35743
2016-03-04	15.41	15.77	14.96	15.07	18738
2016-03-07	15.36	15.61	14.95	15.07	33360
2016-03-08	14.82	15.16	14.35	14.42	39053
2016-03-09	14.51	14.69	14.41	14.46	28178
2016-03-10	14.55	14.55	13.82	13.89	23013
2016-03-11	14.10	14.68	14.10	14.62	23660
2016-03-14	14.52	14.88	14.44	14.68	5365
2016-03-15	14.80	14.90	13.52	13.98	84883
2016-03-16	13.88	14.16	13.87	14.00	42214
2016-03-17	14.02	15.78	14.02	15.78	47345
2016-03-18	15.88	17.07	15.67	16.98	80240
2016-03-21	16.84	17.12	16.53	16.97	31222
2016-03-22	16.85	16.91	16.41	16.46	27431
2016-03-23	16.37	16.61	15.77	15.92	39527
2016-03-24	15.70	15.81	15.16	15.37	62676
2016-03-28	15.38	15.94	15.12	15.53	24124
2016-03-29	15.54	16.22	15.36	16.09	33035
2016-03-30	16.27	16.57	15.95	16.03	67422
2016-03-31	16.01	16.13	15.23	15.25	68190
2016-04-01	15.25	15.63	14.81	14.94	20854
2016-04-04	14.90	15.00	14.41	14.47	30447
2016-04-05	14.29	14.56	14.13	14.44	40883
2016-04-06	14.40	14.58	14.22	14.49	22856
2016-04-07	14.42	14.82	14.42	14.54	25881
2016-04-08	14.76	14.89	14.20	14.39	33330
2016-04-11	14.39	14.83	14.30	14.32	32370
2016-04-12	14.24	14.86	14.24	14.63	37335
2016-04-13	14.80	15.22	14.80	15.06	49999
2016-04-14	15.08	15.38	15.08	15.22	12857
2016-04-15	15.40	15.68	14.93	14.97	37546
2016-04-18	14.85	15.49	14.85	15.30	35880
2016-04-19	15.30	15.96	15.08	15.69	62969
2016-04-20	15.69	16.23	15.69	16.13	14541
2016-04-21	16.12	16.20	15.99	16.11	12494
2016-04-22	16.10	16.30	16.03	16.24	17124
2016-04-25	16.09	16.20	15.69	16.06	20861
2016-04-26	16.19	16.36	16.05	16.10	46930
2016-04-27	16.03	16.35	16.03	16.14	29926
2016-04-28	16.26	16.65	16.19	16.25	18958
2016-04-29	16.17	16.52	15.80	15.91	26893
2016-05-02	16.07	16.14	15.80	15.98	23422
2016-05-03	15.81	15.96	15.57	15.80	26766
2016-05-04	15.68	16.19	15.63	15.74	27918
2016-05-05	15.91	15.91	15.67	15.75	37537
2016-05-06	15.56	15.94	15.53	15.78	32496
2016-05-09	15.75	16.26	15.63	15.92	32052
2016-05-10	15.95	16.75	15.62	16.71	44931
2016-05-11	16.75	17.10	16.74	16.98	26857
2016-05-12	17.13	17.39	16.79	16.92	42143
2016-05-13	16.79	17.50	16.79	17.40	34255
2016-05-16	17.39	17.55	17.16	17.47	29629
2016-05-17	17.47	17.53	16.34	16.64	47433
2016-05-18	16.59	17.47	16.59	17.35	40946
2016-05-19	17.26	17.54	17.01	17.23	34788
2016-05-20	17.35	17.55	17.10	17.31	24726
2016-05-23	17.36	17.38	17.05	17.05	25216
2016-05-24	17.22	17.40	16.97	17.25	45342
2016-05-25	16.19	17.27	15.63	17.07	27374
2016-05-26	17.07	17.24	16.66	16.83	66763
2016-05-27	16.90	16.90	16.66	16.72	24778
2016-05-31	16.78	16.97	16.73	16.90	70624
2016-06-01	16.92	17.45	16.69	17.18	49549
2016-06-02	17.13	17.43	16.90	17.30	28602
2016-06-03	17.37	17.37	17.17	17.27	19699
2016-06-06	17.23	18.00	17.19	17.89	35308
2016-06-07	17.97	17.97	17.65	17.68	28595
2016-06-08	17.68	17.78	17.45	17.46	38340
2016-06-09	17.28	17.49	17.09	17.31	25298
2016-06-10	17.49	19.15	17.49	19.06	115598
2016-06-13	19.07	19.63	18.98	19.33	76901
2016-06-14	19.41	19.58	18.95	19.48	57775
2016-06-15	19.41	19.58	19.12	19.30	34891
2016-06-16	19.28	20.19	19.25	20.14	44868
2016-06-17	20.18	20.79	20.10	20.58	83171
2016-06-20	20.82	21.18	20.32	20.61	100041
2016-06-21	20.61	20.70	20.22	20.64	46237
2016-06-22	20.67	20.82	20.23	20.34	48478
2016-06-23	20.35	21.00	20.22	20.69	41944
2016-06-24	19.78	19.78	18.93	19.22	78916
2016-06-27	19.00	19.20	18.32	18.55	95030
2016-06-28	18.71	19.24	18.71	18.99	37773
2016-06-29	19.20	19.81	19.13	19.52	41146
2016-06-30	19.48	19.81	19.37	19.78	36123
2016-07-01	19.69	20.39	19.56	19.62	21129
2016-07-05	19.36	19.45	18.99	19.09	22999
2016-07-06	19.00	19.46	19.00	19.38	22970
2016-07-07	19.44	19.75	19.24	19.49	21563
2016-07-08	19.68	19.85	19.57	19.78	47681
2016-07-11	19.85	20.01	19.73	19.91	20821
2016-07-12	20.00	20.09	19.89	19.90	75511
2016-07-13	19.96	20.00	19.40	19.54	75159
2016-07-14	19.68	19.71	19.41	19.43	30112
2016-07-15	19.62	19.74	19.30	19.46	59060
2016-07-18	19.55	19.56	19.27	19.47	58673
2016-07-19	19.38	19.89	19.36	19.83	29724
2016-07-20	19.92	20.55	19.71	20.37	19986
2016-07-21	20.39	20.69	20.06	20.10	28578
2016-07-22	20.02	20.42	19.88	20.29	9225
2016-07-25	20.27	20.27	19.37	19.56	19285
2016-07-26	19.58	20.02	19.54	19.86	23488
2016-07-27	19.94	20.52	19.93	20.40	20613
2016-07-28	20.32	20.47	19.97	20.00	49141
2016-07-29	19.97	19.97	19.34	19.34	34124
2016-08-01	19.35	19.52	19.34	19.48	35450
2016-08-02	19.44	19.50	19.02	19.02	18806
2016-08-03	19.00	19.41	18.78	19.06	38081
2016-08-04	19.14	19.50	18.96	19.22	97779
2016-08-05	19.75	21.50	19.75	20.67	114620
2016-08-08	20.65	20.68	20.17	20.51	124342
2016-08-09	20.61	22.99	20.41	22.94	255002
2016-08-10	22.88	22.99	22.32	22.87	39221
2016-08-11	23.04	23.26	22.42	22.45	44643
2016-08-12	22.38	22.55	21.97	22.42	41274
2016-08-15	22.57	22.75	22.21	22.23	37673
2016-08-16	22.19	22.40	21.93	22.08	33297
2016-08-17	22.11	22.76	22.05	22.42	54231
2016-08-18	22.55	22.97	22.29	22.36	70337
2016-08-19	22.37	22.68	22.03	22.50	38759
2016-08-22	22.44	22.94	22.25	22.77	38515
2016-08-23	22.79	23.16	22.79	22.89	39769
2016-08-24	22.77	22.84	22.44	22.50	28072
2016-08-25	22.52	22.92	22.20	22.83	34003
2016-08-26	22.83	23.24	22.80	23.04	30367
2016-08-29	23.16	23.29	22.71	23.06	85831
2016-08-30	23.00	24.86	23.00	23.90	118515
2016-08-31	23.98	23.98	23.11	23.74	57575
2016-09-01	23.72	23.86	22.86	23.33	59745
2016-09-02	23.39	24.44	23.32	24.41	58259
2016-09-06	24.29	24.56	23.12	23.20	48930
2016-09-07	23.19	23.44	23.08	23.28	50612
2016-09-08	23.26	23.88	22.95	23.10	91526
2016-09-09	22.87	23.15	22.06	22.08	94591
2016-09-12	22.00	22.03	21.52	21.77	118599
2016-09-13	21.72	21.87	21.24	21.72	147950
2016-09-14	21.76	22.11	21.54	21.87	37159
2016-09-15	21.92	22.17	21.77	21.95	43770
2016-09-16	21.94	22.52	21.63	21.73	108574
2016-09-19	21.77	21.95	21.35	21.78	148219
2016-09-20	21.92	22.13	21.52	21.61	86969
2016-09-21	21.64	21.98	21.64	21.83	85361
2016-09-22	22.00	23.21	21.86	23.02	74503
2016-09-23	23.10	23.10	22.33	22.51	78833
2016-09-26	22.48	22.68	22.26	22.32	66693
2016-09-27	22.16	22.27	21.84	22.12	70891
2016-09-28	22.00	22.48	21.92	22.33	71141
2016-09-29	22.34	22.34	21.78	21.81	26973
2016-09-30	21.83	22.97	21.42	22.84	110366
2016-10-03	22.67	22.73	21.79	22.09	46471
2016-10-04	22.10	22.31	21.76	21.85	41637
2016-10-05	22.03	22.74	22.03	22.66	42883
2016-10-06	22.75	22.75	21.83	22.08	51059
2016-10-07	21.98	21.98	21.36	21.70	58637
2016-10-10	21.84	22.36	21.78	21.98	73068
2016-10-11	21.99	21.99	21.00	21.04	58240
2016-10-12	21.09	21.50	20.81	21.37	71638
2016-10-13	21.21	21.21	20.57	20.76	55917
2016-10-14	20.92	21.48	20.61	21.37	49469
2016-10-17	21.37	21.44	21.12	21.16	45000
2016-10-18	21.09	21.37	20.10	20.65	70858
2016-10-19	20.66	21.10	20.27	20.89	29514
2016-10-20	20.78	21.06	20.55	20.66	53500
2016-10-21	20.36	20.77	20.29	20.42	39357
2016-10-24	20.44	20.72	20.25	20.31	32699
2016-10-25	20.31	20.36	19.47	19.60	39667
2016-10-26	19.56	20.02	19.46	19.55	47609
2016-10-27	19.69	19.77	19.27	19.42	33059
2016-10-28	19.49	20.08	19.03	19.11	31391
2016-10-31	19.29	19.33	18.96	19.04	43783
2016-11-01	19.02	19.56	18.98	19.29	62752
2016-11-02	19.26	19.66	19.15	19.35	91680
2016-11-03	19.37	19.56	18.70	18.80	63891
2016-11-04	20.00	22.20	20.00	22.09	116325
2016-11-07	22.62	22.62	21.51	22.40	106250
2016-11-08	22.27	22.95	22.27	22.54	59887
2016-11-09	22.38	24.21	22.38	23.65	92551
2016-11-10	24.05	25.70	23.89	25.51	109613
2016-11-11	25.33	25.69	25.00	25.48	114774
2016-11-14	25.79	27.15	25.79	26.25	95287
2016-11-15	25.99	26.15	25.19	25.21	63790
2016-11-16	24.83	26.10	24.62	25.49	135364
2016-11-17	25.62	25.96	25.08	25.82	130365
2016-11-18	25.71	26.34	25.71	26.24	111487
2016-11-21	26.42	27.09	25.66	27.08	111172
2016-11-22	27.14	27.65	26.82	27.59	50899
2016-11-23	27.73	28.43	27.39	28.22	56191
2016-11-25	28.14	28.35	28.10	28.26	21858
2016-11-28	27.98	29.03	27.77	28.48	112954
2016-11-29	28.59	29.64	28.59	29.04	106666
2016-11-30	29.35	29.66	28.27	28.60	99771
2016-12-01	28.75	29.60	28.74	29.01	103014
2016-12-02	28.94	29.55	28.87	29.32	51388
2016-12-05	29.54	29.99	29.39	29.46	85135
2016-12-06	28.46	28.46	25.19	27.56	146674
2016-12-07	27.56	28.43	27.25	28.33	103539
2016-12-08	28.25	28.99	28.06	28.50	70503
2016-12-09	28.62	28.63	27.81	27.96	61780
2016-12-12	28.08	28.08	27.21	27.32	141472
2016-12-13	27.40	27.52	26.80	27.20	109000
2016-12-14	27.16	27.72	26.81	26.85	85310
2016-12-15	26.84	27.17	26.58	26.64	61597
2016-12-16	26.75	26.94	26.03	26.75	176659
2016-12-19	26.23	26.89	26.11	26.44	59201
2016-12-20	26.71	27.79	26.68	27.50	94202
2016-12-21	27.69	27.69	26.44	26.81	128546
2016-12-22	26.70	26.92	25.99	26.00	100694
2016-12-23	26.08	27.07	25.93	26.96	51561
2016-12-27	26.81	27.12	26.33	26.35	45064
2016-12-28	26.25	26.34	25.87	26.00	38216
2016-12-29	26.02	26.26	25.81	26.06	66593
2016-12-30	26.09	26.09	25.39	25.56	47281
2017-01-03	26.12	27.00	25.56	26.19	161917
2017-01-04	26.32	26.32	25.68	26.10	74007
2017-01-05	26.04	26.10	25.21	25.52	54030
2017-01-06	25.48	25.66	25.28	25.30	158029
2017-01-09	25.06	25.15	24.34	24.35	82363
2017-01-10	24.23	25.49	24.23	25.31	64377
2017-01-11	25.42	27.17	25.26	27.04	120201
2017-01-12	26.90	27.25	26.36	27.24	116396
2017-01-13	27.34	28.42	27.34	28.10	127767
2017-01-17	27.99	28.10	27.64	27.90	176590
2017-01-18	27.99	28.29	27.90	28.06	91632
2017-01-19	28.05	28.11	27.90	28.01	68600
2017-01-20	28.10	28.68	27.93	28.64	141635
2017-01-23	28.59	29.58	28.41	29.53	131322
2017-01-24	29.63	30.86	29.38	30.64	112269
2017-01-25	30.98	31.47	30.64	31.09	315277
2017-01-26	31.00	31.24	29.40	29.51	81287
2017-01-27	29.62	30.05	29.18	29.31	65156
2017-01-30	29.44	30.58	29.11	29.75	112343
2017-01-31	29.56	29.75	28.64	29.63	71816
2017-02-01	29.79	30.06	29.51	29.75	76563
2017-02-02	29.67	30.01	29.15	29.64	54709
2017-02-03	29.66	30.10	29.39	30.02	58660
2017-02-06	29.68	30.76	29.68	30.24	77149
2017-02-07	30.48	30.55	29.90	30.01	45521
2017-02-08	30.00	30.00	29.20	29.76	68772
2017-02-09	30.01	30.74	30.01	30.37	58781
2017-02-10	30.54	30.73	30.04	30.31	63024
2017-02-13	30.59	31.33	30.59	30.99	56123
2017-02-14	30.96	30.96	30.46	30.75	59080
2017-02-15	30.61	31.01	30.28	30.89	41221
2017-02-16	30.76	30.76	30.12	30.46	34701
2017-02-17	30.44	30.92	30.11	30.74	47366
2017-02-21	30.96	31.23	30.61	31.18	32551
2017-02-22	31.09	31.90	30.74	31.40	48645
2017-02-23	31.51	31.78	30.90	31.30	71178
2017-02-24	31.07	31.24	30.45	30.72	68918
2017-02-27	30.68	31.55	30.68	31.44	42717
2017-02-28	31.34	31.73	30.80	30.81	81977
2017-03-01	31.00	31.44	30.64	30.87	114626
2017-03-02	30.95	30.99	30.65	30.80	67070
2017-03-03	30.76	31.38	30.64	30.77	55526
2017-03-06	30.67	30.91	30.22	30.43	76400
2017-03-07	28.55	33.65	28.52	32.18	292199
2017-03-08	31.87	31.87	29.50	30.00	197442
2017-03-09	29.70	30.83	29.29	29.46	156637
2017-03-10	29.61	29.61	28.08	28.86	84377
2017-03-13	28.73	29.17	28.14	28.55	67603
2017-03-14	28.51	28.51	27.65	27.68	57944
2017-03-15	27.79	28.92	27.67	28.82	101858
2017-03-16	28.88	29.33	27.98	29.29	187982
2017-03-17	29.29	30.19	28.71	28.89	241651
2017-03-20	29.15	29.15	28.20	28.67	55236
2017-03-21	28.78	28.87	27.43	27.62	91522
2017-03-22	27.62	27.62	26.46	27.17	124753
2017-03-23	27.88	29.97	27.88	28.70	146626
2017-03-24	28.68	28.68	27.65	27.90	61430
2017-03-27	27.23	28.01	26.90	27.86	71255
2017-03-28	27.60	29.13	27.60	28.65	118864
2017-03-29	28.64	29.05	28.42	28.54	79577
2017-03-30	28.50	28.71	28.40	28.66	88119
2017-03-31	28.58	29.15	28.33	28.79	97673
2017-04-03	28.93	28.93	27.27	28.12	106582
2017-04-04	27.97	28.39	27.62	28.12	165335
2017-04-05	28.47	28.86	28.00	28.16	117093
2017-04-06	28.23	28.78	28.03	28.42	81018
2017-04-07	28.40	28.77	28.15	28.75	81290
2017-04-10	28.95	29.45	28.77	29.00	120200
2017-04-11	29.01	29.88	29.01	29.67	115551
2017-04-12	29.67	29.67	28.00	28.92	119727
2017-04-13	28.83	29.29	28.35	28.49	64327
2017-04-17	28.69	28.87	28.43	28.80	44376
2017-04-18	28.66	29.52	28.59	29.40	58610
2017-04-19	29.62	29.93	29.35	29.90	76031
2017-04-20	29.98	30.67	29.86	30.51	109895
2017-04-21	30.63	30.63	29.29	29.45	89820
2017-04-24	30.19	30.55	29.79	30.05	71397
2017-04-25	30.27	30.73	29.55	29.91	198713
2017-04-26	29.95	30.66	29.57	30.40	211211
2017-04-27	30.50	31.00	29.82	30.15	65113
2017-04-28	30.16	30.40	29.32	29.39	75836
2017-05-01	29.68	30.41	29.51	29.98	112022
2017-05-02	30.01	30.18	29.52	29.83	86077
2017-05-03	29.66	30.07	29.45	29.88	59502
2017-05-04	29.91	30.22	29.36	30.14	79912
2017-05-05	31.80	34.88	31.72	34.46	253436
2017-05-08	34.50	35.58	32.50	32.70	127430
2017-05-09	32.66	33.24	31.92	32.04	112725
2017-05-10	31.50	32.00	30.89	31.36	132472
2017-05-11	31.19	32.72	30.88	32.45	76311
2017-05-12	32.46	32.75	31.67	32.15	62194
2017-05-15	32.24	33.00	31.83	32.29	58682
2017-05-16	32.59	32.59	31.78	32.55	56340
2017-05-17	32.07	32.54	30.97	31.01	240331
2017-05-18	30.97	31.50	30.37	31.11	88459
2017-05-19	31.38	31.83	31.00	31.08	78639
2017-05-22	31.41	31.97	31.14	31.82	127506
2017-05-23	32.00	32.86	31.71	32.41	66389
2017-05-24	32.56	32.81	32.20	32.54	36224
2017-05-25	32.79	32.83	32.08	32.18	33038
2017-05-26	32.16	32.19	31.83	31.98	19667
2017-05-30	31.86	31.99	31.38	31.70	44306
2017-05-31	31.81	31.99	31.14	31.81	32390
2017-06-01	31.46	32.16	31.46	32.04	57763
2017-06-02	32.12	34.00	32.12	32.88	93690
2017-06-05	32.80	33.11	32.33	32.41	24728
2017-06-06	32.19	33.11	31.81	32.67	60178
2017-06-07	32.78	32.96	31.65	32.01	36002
2017-06-08	31.96	33.03	31.65	32.55	36226
2017-06-09	32.40	33.22	32.40	32.95	61475
2017-06-12	32.96	33.41	32.32	32.77	94840
2017-06-13	32.80	33.46	32.51	32.87	40410
2017-06-14	32.75	33.37	32.31	32.44	57188
2017-06-15	32.27	32.95	31.93	32.64	50605
2017-06-16	32.22	32.58	31.96	32.45	47899
2017-06-19	32.73	33.02	32.13	32.60	65433
2017-06-20	32.56	33.05	32.15	32.20	32078
2017-06-21	32.38	32.71	31.54	31.66	36771
2017-06-22	31.62	31.74	31.27	31.57	58514
2017-06-23	31.48	32.15	31.39	32.06	76142
2017-06-26	32.06	32.37	31.79	31.85	44235
2017-06-27	31.71	32.33	30.94	30.99	43314
2017-06-28	31.23	31.23	29.47	29.71	127672
2017-06-29	29.89	30.07	28.38	29.29	102467
2017-06-30	29.96	32.37	29.93	31.58	167271
2017-07-03	31.58	32.31	31.50	32.10	19614
2017-07-05	31.92	32.32	31.38	31.97	58326
2017-07-06	31.54	32.30	31.12	31.74	87860
2017-07-07	31.85	32.64	31.56	32.49	119579
2017-07-10	32.44	32.94	32.15	32.47	62758
2017-07-11	32.55	32.69	31.78	32.52	38810
2017-07-12	32.71	33.00	32.33	32.52	39608
2017-07-13	32.53	32.53	32.12	32.48	40226
2017-07-14	32.50	33.02	32.00	32.03	32636
2017-07-17	32.04	32.58	31.76	32.34	39330
2017-07-18	32.24	32.24	31.76	31.99	15543
2017-07-19	32.04	32.20	31.60	31.99	29904
2017-07-20	32.02	32.02	31.41	31.51	22082
2017-07-21	31.64	31.64	30.87	31.24	40222
2017-07-24	31.22	31.22	30.12	30.80	27189
2017-07-25	30.93	31.63	30.93	31.15	25140
2017-07-26	31.14	31.51	30.62	30.65	27813
2017-07-27	30.73	30.73	29.61	29.78	36186
2017-07-28	29.69	29.92	29.45	29.82	25801
2017-07-31	29.99	30.50	28.88	28.96	33250
2017-08-01	29.06	29.75	28.81	29.67	45703
2017-08-02	29.52	30.30	29.05	29.75	89464
2017-08-03	29.68	30.00	29.35	29.72	36289
2017-08-04	31.00	31.00	26.34	29.12	114717
2017-08-07	29.13	29.26	27.65	28.25	80906
2017-08-08	28.20	28.85	28.04	28.65	81528
2017-08-09	28.53	28.86	28.35	28.78	39315
2017-08-10	28.64	28.95	28.18	28.65	67940
2017-08-11	28.37	28.66	27.94	28.24	39774
2017-08-14	28.62	29.78	28.38	29.47	56317
2017-08-15	29.47	30.34	29.31	30.04	78589
2017-08-16	30.06	30.22	29.78	30.02	49912
2017-08-17	29.81	30.12	28.99	29.02	29342
2017-08-18	28.76	29.00	28.47	28.67	46287
2017-08-21	28.81	28.81	27.28	27.39	50940
2017-08-22	27.57	27.87	27.30	27.65	41250
2017-08-23	27.36	27.71	26.50	26.93	25482
2017-08-24	26.95	27.28	26.12	26.24	42897
2017-08-25	26.33	26.76	25.81	26.26	49571
2017-08-28	26.16	26.97	26.16	26.37	55296
2017-08-29	26.23	26.75	25.93	26.66	44976
2017-08-30	26.71	27.96	26.57	27.72	66096
2017-08-31	27.86	28.22	27.32	27.50	45905
2017-09-01	27.67	27.87	27.28	27.76	24418
2017-09-05	27.80	28.04	27.28	27.75	38241
2017-09-06	27.86	27.90	27.02	27.28	30785
2017-09-07	27.34	27.49	26.70	27.41	48374
2017-09-08	27.38	27.99	26.54	27.67	55873
2017-09-11	27.89	28.50	27.61	28.44	68357
2017-09-12	28.66	29.62	28.66	29.13	81742
2017-09-13	28.93	29.30	28.75	28.84	49420
2017-09-14	28.79	29.11	28.38	28.67	49354
2017-09-15	28.70	29.06	28.26	28.99	81373
2017-09-18	29.18	29.66	29.18	29.36	33146
2017-09-19	29.40	30.64	29.12	29.96	61965
2017-09-20	29.98	30.46	29.56	30.24	48795
2017-09-21	30.50	30.73	29.71	30.61	45773
2017-09-22	30.59	31.25	30.42	31.10	41865
2017-09-25	31.13	31.29	30.45	30.96	42479
2017-09-26	31.11	32.43	31.08	32.31	49322
2017-09-27	32.32	33.00	31.55	32.55	58605
2017-09-28	32.52	32.73	31.93	32.32	44240
2017-09-29	32.29	32.34	31.69	32.05	30355
2017-10-02	32.22	32.72	31.81	32.62	59253
2017-10-03	32.64	32.98	32.33	32.94	32792
2017-10-04	33.00	33.87	32.95	33.69	72994
2017-10-05	33.88	34.37	33.65	34.08	43492
2017-10-06	33.58	34.11	33.55	33.99	42211
2017-10-09	33.97	34.29	33.86	34.08	397215
2017-10-10	34.27	34.56	34.15	34.54	30936
2017-10-11	34.60	34.74	34.05	34.30	30972
2017-10-12	34.22	34.67	34.14	34.42	43435
2017-10-13	34.50	34.62	33.91	34.32	36177
2017-10-16	34.38	34.60	34.15	34.39	31620
2017-10-17	33.78	33.78	32.65	33.65	126746
2017-10-18	33.57	33.72	33.41	33.63	40844
2017-10-19	33.35	34.31	33.21	34.09	35530
2017-10-20	34.42	34.80	34.20	34.42	44104
2017-10-23	34.65	34.65	33.88	34.07	27995
2017-10-24	34.20	35.24	34.10	34.98	40888
2017-10-25	35.03	35.40	34.76	35.02	50901
2017-10-26	35.22	35.55	33.88	34.14	37022
2017-10-27	34.26	34.62	33.40	34.02	32618
2017-10-30	33.89	33.89	33.21	33.35	29654
2017-10-31	33.33	34.02	32.88	32.97	55170
2017-11-01	33.17	33.27	32.29	32.66	65435
2017-11-02	31.45	32.75	31.05	32.49	65772
2017-11-03	32.38	32.38	29.08	29.11	54686
2017-11-06	29.00	29.91	27.27	29.34	148406
2017-11-07	29.34	29.67	28.64	29.01	174032
2017-11-08	29.92	30.51	29.51	29.63	68326
2017-11-09	29.38	29.38	27.31	27.76	62555
2017-11-10	27.65	27.65	25.72	25.81	83379
2017-11-13	26.85	27.13	25.06	25.83	196898
2017-11-14	25.83	26.31	25.40	26.02	99215
2017-11-15	25.89	26.41	25.76	25.94	54145
2017-11-16	26.99	26.99	26.24	26.50	68439
2017-11-17	26.39	26.71	26.05	26.34	63970
2017-11-20	26.39	27.31	26.31	27.29	102327
2017-11-21	27.27	27.97	27.01	27.70	75072
2017-11-22	27.65	28.12	27.03	27.08	36344
2017-11-24	27.17	27.17	26.38	26.85	30517
2017-11-27	26.77	27.28	26.75	27.08	51267
2017-11-28	27.07	28.02	27.07	27.86	48168
2017-11-29	27.78	27.93	27.16	27.51	73423
2017-11-30	27.66	28.32	27.13	27.97	112748
2017-12-01	27.89	28.00	27.21	27.68	85434
2017-12-04	28.00	28.49	27.23	27.34	78788
2017-12-05	27.46	27.46	26.77	27.06	53771
2017-12-06	27.02	27.49	26.71	27.36	48062
2017-12-07	26.99	27.56	26.93	27.36	38935
2017-12-08	27.45	27.45	26.42	26.85	95729
2017-12-11	26.95	27.19	26.63	27.07	86828
2017-12-12	27.16	27.51	26.80	26.94	55391
2017-12-13	26.90	27.70	26.88	27.21	50629
2017-12-14	27.19	27.30	26.44	26.55	30764
2017-12-15	26.65	27.43	26.30	27.13	86771
2017-12-18	27.44	27.92	27.20	27.56	30968
2017-12-19	27.67	27.93	26.98	27.02	49273
2017-12-20	27.29	28.57	27.17	28.28	56364
2017-12-21	28.42	28.64	27.64	28.30	47185
2017-12-22	28.37	28.42	27.75	28.01	39703
2017-12-26	27.96	28.44	27.96	28.27	37643
2017-12-27	28.20	28.44	27.66	28.05	36106
2017-12-28	28.14	28.34	28.06	28.24	39679
2017-12-29	28.32	28.89	28.03	28.45	71443
2018-01-02	28.44	28.95	28.28	28.65	70906
2018-01-03	28.61	28.83	28.12	28.52	66361
2018-01-04	28.56	28.94	28.27	28.78	228209
2018-01-05	28.85	28.85	28.02	28.40	72332
2018-01-08	28.33	29.38	27.68	28.77	188141
2018-01-09	28.74	29.05	28.55	28.58	45308
2018-01-10	28.51	28.57	28.06	28.47	52814
2018-01-11	28.51	29.34	28.05	29.08	59115
2018-01-12	29.15	29.78	28.91	29.64	40184
2018-01-16	29.77	30.40	29.42	29.54	76744
2018-01-17	29.72	29.72	28.76	29.24	46906
2018-01-18	29.11	29.50	28.82	29.22	60980
2018-01-19	29.20	29.75	28.81	29.50	74281
2018-01-22	29.39	29.39	28.10	28.27	68583
2018-01-23	28.13	28.94	28.10	28.43	78683
2018-01-24	28.42	29.16	28.31	28.75	62139
2018-01-25	28.93	29.33	28.19	29.00	35223
2018-01-26	29.10	29.43	28.47	29.28	40114
2018-01-29	29.27	29.29	28.82	29.04	25933
2018-01-30	28.75	28.97	28.50	28.79	36016
2018-01-31	28.96	29.29	28.59	29.18	101484
2018-02-01	29.02	29.78	28.85	29.51	56700
2018-02-02	29.45	29.53	28.15	28.41	93249
2018-02-05	28.06	28.59	26.50	26.61	118340
2018-02-06	26.45	26.83	25.52	26.68	110631
2018-02-07	26.67	27.60	26.52	27.13	54147
2018-02-08	27.09	27.30	26.22	26.30	57554
2018-02-09	26.70	26.95	26.02	26.54	49934
2018-02-12	26.76	27.20	26.26	27.06	59499
2018-02-13	26.92	27.46	26.90	27.37	30318
2018-02-14	27.08	28.25	27.08	27.87	49962
2018-02-15	28.10	28.59	27.94	28.51	36647
2018-02-16	28.38	28.81	27.83	28.46	30096
2018-02-20	28.27	29.04	27.99	28.19	40007
2018-02-21	28.11	28.88	27.92	28.28	67366
2018-02-22	28.47	28.95	28.09	28.47	30535
2018-02-23	28.69	28.69	28.08	28.27	21433
2018-02-26	28.34	29.45	28.34	29.32	39245
2018-02-27	29.42	29.89	28.34	28.49	43479
2018-02-28	28.63	29.77	28.14	28.14	49702
2018-03-01	27.80	29.97	27.45	28.61	63069
2018-03-02	28.38	29.23	28.02	29.13	30880
2018-03-05	28.98	29.80	28.98	29.70	39865
2018-03-06	29.82	30.00	28.91	29.46	44254
2018-03-07	29.17	30.84	29.17	30.48	44145
2018-03-08	30.46	30.93	29.93	30.50	35929
2018-03-09	30.71	30.98	30.45	30.84	52662
2018-03-12	30.87	31.50	30.45	30.75	41683
2018-03-13	31.09	31.37	30.31	30.60	83440
2018-03-14	30.82	30.82	29.50	29.55	36467
2018-03-15	29.68	30.38	29.15	29.68	39756
2018-03-16	29.70	30.04	29.15	29.63	62082
2018-03-19	29.50	29.86	29.08	29.45	38706
2018-03-20	29.45	29.86	29.22	29.64	31735
2018-03-21	29.61	29.97	29.10	29.43	32293
2018-03-22	29.12	29.82	28.57	28.76	38056
2018-03-23	28.81	29.50	28.59	28.86	44069
2018-03-26	29.37	30.33	29.13	30.12	37601
2018-03-27	30.20	30.90	29.40	29.68	48263
2018-03-28	29.67	30.48	29.34	29.97	53979
2018-03-29	30.20	31.20	29.77	30.38	159770
2018-04-02	30.15	30.15	29.14	29.75	37126
2018-04-03	29.97	30.58	29.41	29.72	37542
2018-04-04	29.28	29.82	29.28	29.69	43847
2018-04-05	29.95	30.19	29.77	30.06	42270
2018-04-06	29.86	30.19	29.22	29.48	41167
2018-04-09	29.64	29.99	29.30	29.53	39607
2018-04-10	29.90	29.90	28.71	29.66	50018
2018-04-11	29.56	30.60	29.56	30.13	42779
2018-04-12	30.35	30.79	30.35	30.50	26725
2018-04-13	30.68	30.77	30.06	30.19	30788
2018-04-16	30.46	31.00	30.07	30.84	20875
2018-04-17	31.07	31.18	30.74	31.05	27764
2018-04-18	31.06	31.80	31.06	31.36	20540
2018-04-19	31.21	31.92	31.21	31.65	19356
2018-04-20	31.56	31.89	31.08	31.38	20972
2018-04-23	31.57	31.62	30.97	31.35	10793
2018-04-24	31.55	31.59	30.03	30.61	34882
2018-04-25	30.62	30.89	30.18	30.46	22620
2018-04-26	30.46	30.55	29.80	29.97	19298
2018-04-27	30.09	30.50	29.24	29.84	26971
2018-04-30	29.92	30.02	29.02	29.09	24073
2018-05-01	29.13	29.13	27.87	28.17	48755
2018-05-02	28.27	29.06	27.96	28.56	31545
2018-05-03	28.51	28.73	28.01	28.47	37677
2018-05-04	28.40	29.57	28.40	29.27	43855
2018-05-07	29.75	30.37	29.49	30.08	40637
2018-05-08	30.10	31.88	30.10	31.68	40639
2018-05-09	31.79	32.67	31.77	32.43	34993
2018-05-10	32.51	32.88	32.01	32.63	28873
2018-05-11	32.47	34.47	31.34	33.75	102647
2018-05-14	33.99	33.99	32.63	32.90	52494
2018-05-15	32.76	33.30	32.15	32.49	42697
2018-05-16	32.56	33.32	32.00	32.07	68587
2018-05-17	32.19	32.99	32.17	32.96	41942
2018-05-18	33.05	33.77	32.84	33.25	52971
2018-05-21	33.46	34.32	33.22	34.08	48450
2018-05-22	34.14	34.14	33.16	33.16	54064
2018-05-23	33.10	33.40	32.69	33.10	44352
2018-05-24	33.09	34.40	32.92	34.28	45557
2018-05-25	34.16	34.75	34.16	34.55	30931
2018-05-29	34.32	34.45	33.52	33.76	31911
2018-05-30	33.94	34.21	33.51	33.73	43582
2018-05-31	33.62	33.92	33.51	33.76	47850
2018-06-01	33.90	34.87	33.76	34.61	32339
2018-06-04	34.73	34.75	34.37	34.59	27752
2018-06-05	34.60	34.60	33.79	34.41	26031
2018-06-06	34.43	34.89	34.30	34.54	25838
2018-06-07	34.55	35.22	34.55	34.71	30153
2018-06-08	34.64	34.93	34.27	34.84	23250
2018-06-11	34.79	35.43	34.77	35.43	27579
2018-06-12	35.54	35.89	34.86	35.25	29447
2018-06-13	35.22	35.27	34.62	35.05	24923
2018-06-14	35.24	35.24	34.57	34.88	41394
2018-06-15	34.74	34.93	34.21	34.80	35121
2018-06-18	34.60	34.91	34.33	34.62	15896
2018-06-19	34.29	34.38	33.62	33.76	28396
2018-06-20	33.94	34.18	33.40	33.61	16820
2018-06-21	33.56	33.88	33.04	33.63	21230
2018-06-22	33.87	33.91	33.17	33.82	80587
2018-06-25	33.66	33.86	33.15	33.45	22416
2018-06-26	33.54	34.43	33.24	34.25	25330
2018-06-27	34.14	34.57	33.12	33.40	27989
2018-06-28	33.37	33.99	33.09	33.71	27537
2018-06-29	33.68	34.18	33.01	33.09	29423
2018-07-02	32.84	33.98	32.48	33.91	17835
2018-07-03	33.96	33.97	33.31	33.42	8703
2018-07-05	33.66	33.90	33.07	33.85	21094
2018-07-06	33.85	34.41	33.81	34.17	45666
2018-07-09	34.28	34.86	34.18	34.47	15271
2018-07-10	34.80	35.15	34.66	34.87	21470
2018-07-11	34.64	34.91	34.39	34.88	17769
2018-07-12	34.92	35.32	34.65	35.02	13532
2018-07-13	35.00	35.63	34.71	34.99	17722
2018-07-16	35.07	35.42	34.67	34.85	11908
2018-07-17	34.82	35.26	34.61	34.79	20429
2018-07-18	34.84	34.90	34.52	34.82	11606
2018-07-19	34.85	34.94	34.52	34.74	10972
2018-07-20	34.71	34.90	34.43	34.57	13224
2018-07-23	34.39	34.49	33.65	33.78	18467
2018-07-24	34.06	34.35	33.87	33.90	13769
2018-07-25	33.75	33.75	33.10	33.35	9618
2018-07-26	33.40	34.28	33.40	34.11	11058
2018-07-27	34.14	34.14	33.07	33.27	11165
2018-07-30	33.15	33.46	32.56	32.66	11542
2018-07-31	32.74	33.39	32.51	33.33	14509
2018-08-01	33.29	33.47	32.51	32.68	11766
2018-08-02	32.53	32.75	31.71	32.37	17125
2018-08-03	32.50	32.97	31.58	31.83	20093
2018-08-06	31.90	32.24	31.05	31.63	22842
2018-08-07	34.45	38.50	34.45	37.40	135379
2018-08-08	37.40	38.53	36.71	38.37	43751
2018-08-09	38.51	38.89	37.87	38.23	46430
2018-08-10	37.96	39.48	37.89	39.27	33845
2018-08-13	39.31	39.86	39.00	39.68	52811
2018-08-14	39.70	40.68	39.68	40.10	50545
2018-08-15	40.10	40.31	39.79	39.83	29140
2018-08-16	40.14	40.30	39.87	39.93	29989
2018-08-17	39.91	40.18	38.90	39.38	22162
2018-08-20	39.52	39.52	38.55	38.90	31732
2018-08-21	39.09	40.17	39.08	40.08	37976
2018-08-22	40.15	40.15	39.44	39.62	32962
2018-08-23	39.51	39.91	38.75	39.76	15112
2018-08-24	39.69	39.73	38.71	39.08	33095
2018-08-27	39.05	39.96	38.75	39.50	44931
2018-08-28	39.52	39.87	39.26	39.50	14885
2018-08-29	39.49	40.15	39.12	40.03	26557
2018-08-30	40.00	41.24	39.74	40.81	30624
2018-08-31	40.59	41.11	40.35	40.69	27698
2018-09-04	40.63	40.86	40.33	40.61	20512
2018-09-05	40.55	40.80	40.44	40.75	26827
2018-09-06	40.78	41.10	39.22	39.60	48726
2018-09-07	39.67	39.67	38.76	39.55	21187
2018-09-10	39.68	39.68	38.19	39.14	23450
2018-09-11	38.99	39.29	38.50	39.01	18039
2018-09-12	38.91	39.72	38.54	39.59	23059
2018-09-13	39.70	39.70	38.69	39.56	30580
2018-09-14	39.64	40.49	39.52	39.91	50929
2018-09-17	39.94	40.54	39.44	39.72	11834
2018-09-18	39.56	40.32	39.38	39.45	27698
2018-09-19	39.42	39.76	39.00	39.08	26979
2018-09-20	39.28	39.61	38.69	39.11	43565
2018-09-21	38.81	39.53	38.36	39.35	184053
2018-09-24	39.31	40.72	39.14	40.53	32483
2018-09-25	40.49	40.91	39.74	40.82	25089
2018-09-26	40.73	41.40	39.96	40.30	27079
2018-09-27	40.25	40.66	39.35	40.42	16389
2018-09-28	40.34	41.08	40.11	40.84	20761
2018-10-01	40.99	41.38	39.81	40.07	28860
2018-10-02	40.03	40.22	39.21	39.69	27747
2018-10-03	39.70	40.68	39.58	40.50	28529
2018-10-04	40.42	40.84	40.25	40.80	22990
2018-10-05	40.81	41.00	40.23	40.75	29711
2018-10-08	40.47	40.81	39.55	40.50	20784
2018-10-09	40.46	40.93	40.08	40.43	29918
2018-10-10	40.33	40.40	38.40	38.55	40132
2018-10-11	38.26	38.47	37.20	37.70	22238
2018-10-12	38.17	38.75	37.12	37.68	29578
2018-10-15	37.54	38.34	37.12	37.86	16874
2018-10-16	38.14	39.08	37.35	38.92	14129
2018-10-17	38.84	38.97	38.03	38.49	33590
2018-10-18	38.30	38.92	37.60	37.99	13780
2018-10-19	37.97	38.50	37.48	38.07	26289
2018-10-22	38.10	39.33	37.11	38.89	22248
2018-10-23	38.29	38.29	36.64	36.95	24090
2018-10-24	36.86	37.17	35.28	35.32	26819
2018-10-25	35.55	36.22	34.88	35.98	38682
2018-10-26	35.37	36.48	35.13	35.67	23114
2018-10-29	36.09	36.14	34.46	34.84	26796
2018-10-30	34.98	36.92	33.81	36.45	83723
2018-10-31	37.03	37.39	36.54	37.16	42964
2018-11-01	37.34	38.00	36.93	36.93	22813
2018-11-02	37.13	39.03	37.13	38.91	20434
2018-11-05	38.88	38.88	37.57	38.22	22264
2018-11-06	40.55	42.50	39.92	42.40	120109
2018-11-07	42.42	45.62	42.15	44.23	83065
2018-11-08	43.69	43.69	37.43	40.48	80392
2018-11-09	40.17	43.31	40.17	42.18	47362
2018-11-12	42.07	43.48	40.17	42.50	63985
2018-11-13	42.50	44.20	41.75	41.91	98536
2018-11-14	42.65	43.21	40.83	41.28	38404
2018-11-15	41.05	42.07	40.71	41.50	42574
2018-11-16	41.22	41.50	40.60	41.06	29745
2018-11-19	41.00	41.00	39.40	39.79	55207
2018-11-20	39.11	39.82	38.00	39.33	40009
2018-11-21	39.67	40.34	39.08	39.35	30384
2018-11-23	39.16	40.04	39.16	39.66	10896
2018-11-26	39.70	40.40	39.17	40.19	52547
2018-11-27	39.92	40.12	39.52	39.82	35544
2018-11-28	39.80	40.23	39.05	39.65	41820
2018-11-29	39.37	39.98	39.15	39.21	30640
2018-11-30	39.05	39.35	38.35	39.23	51713
2018-12-03	39.89	40.58	39.40	39.90	35487
2018-12-04	39.61	40.01	37.00	37.38	41296
2018-12-06	36.87	37.88	36.51	37.55	45072
2018-12-07	37.50	37.82	37.17	37.50	40176
2018-12-10	37.44	38.19	37.00	37.70	40254
2018-12-11	38.45	38.60	37.55	37.95	42121
2018-12-12	39.35	40.24	38.46	39.03	38247
2018-12-13	39.07	39.33	38.09	38.37	44749
2018-12-14	38.03	38.60	37.77	38.00	47491
2018-12-17	37.82	37.90	36.10	36.31	74947
2018-12-18	36.58	36.94	36.35	36.46	55981
2018-12-19	36.54	36.99	35.78	36.04	59920
2018-12-20	36.00	36.13	34.39	35.03	55808
2018-12-21	35.05	35.27	34.75	34.85	73000
2018-12-24	34.59	34.61	33.83	33.83	30064
2018-12-26	33.98	35.34	33.30	35.19	40806
2018-12-27	34.26	35.10	33.75	34.81	56248
2018-12-28	35.14	35.78	34.81	35.36	57118
2018-12-31	35.71	36.53	35.71	36.32	85216
2019-01-02	36.00	36.47	35.08	36.44	69344
2019-01-03	36.13	36.13	34.58	34.92	43662
2019-01-04	35.49	36.54	34.69	36.23	46775
2019-01-07	36.32	36.34	35.75	36.29	41446
2019-01-08	36.60	37.01	35.79	36.32	30641
2019-01-09	36.40	37.33	36.40	36.77	24645
2019-01-10	36.76	37.66	36.46	37.24	30050
2019-01-11	36.97	37.11	36.20	37.10	31102
2019-01-14	36.86	37.09	36.27	36.49	23980
2019-01-15	36.44	37.00	36.01	36.65	39368
2019-01-16	36.60	37.24	35.81	36.69	37231
2019-01-17	36.54	37.37	36.54	36.97	30572
2019-01-18	37.29	38.31	37.03	37.73	49900
2019-01-22	37.53	37.82	36.82	37.33	39731
2019-01-23	37.43	38.35	36.80	38.00	29308
2019-01-24	37.93	39.09	37.93	38.78	31997
2019-01-25	39.10	39.73	39.00	39.31	49340
2019-01-28	39.03	39.62	38.79	39.40	32788
2019-01-29	39.58	39.88	39.40	39.62	17210
2019-01-30	39.82	39.82	38.67	39.35	32850
2019-01-31	39.37	39.69	38.76	39.37	32338
2019-02-01	39.29	39.99	38.80	39.44	31384
2019-02-04	39.35	39.91	39.28	39.84	23573
2019-02-05	39.96	40.41	39.77	40.11	19782
2019-02-06	40.02	40.02	39.26	39.89	31840
2019-02-07	39.60	39.88	38.55	39.59	27958
2019-02-08	39.43	39.98	39.39	39.86	32897
2019-02-11	39.86	40.47	39.86	40.18	14691
2019-02-12	40.40	40.94	40.23	40.94	25839
2019-02-13	40.99	41.08	40.26	40.84	29795
2019-02-14	40.70	41.81	40.70	41.43	24260
2019-02-15	41.69	42.47	41.60	42.38	38064
2019-02-19	42.33	42.80	42.09	42.38	22240
2019-02-20	42.13	42.29	41.64	41.69	26107
2019-02-21	41.67	42.35	41.55	41.99	26725
2019-02-22	42.28	42.28	41.30	42.03	55671
2019-02-25	42.31	43.79	42.07	43.00	55114
2019-02-26	42.74	42.97	42.32	42.41	61559
2019-02-27	42.26	42.67	41.68	42.05	37022
2019-02-28	42.08	42.99	41.70	42.43	39582
2019-03-01	44.62	47.28	44.15	46.27	173660
2019-03-04	46.47	46.47	44.79	45.30	57911
2019-03-05	44.55	45.82	44.55	45.37	45053
2019-03-06	45.31	45.85	44.85	45.28	38321
2019-03-07	45.31	45.80	44.38	45.09	50345
2019-03-08	44.84	46.00	44.52	45.39	36767
2019-03-11	45.25	45.63	44.63	45.50	51288
2019-03-12	45.60	45.60	44.85	44.91	85006
2019-03-13	45.16	45.25	44.50	44.64	48764
2019-03-14	44.40	44.70	42.52	42.97	98280
2019-03-15	43.09	44.23	43.09	43.46	96506
2019-03-18	43.76	44.73	43.60	44.22	34267
2019-03-19	44.36	44.36	43.67	43.84	25479
2019-03-20	43.61	44.49	43.32	44.39	45440
2019-03-21	44.11	45.98	43.94	44.93	69245
2019-03-22	44.71	44.94	43.36	43.40	75283
2019-03-25	43.30	44.36	43.22	43.88	28775
2019-03-26	44.24	44.25	43.39	43.76	26867
2019-03-27	43.72	43.99	43.04	43.50	20734
2019-03-28	43.52	43.90	42.93	43.80	19815
2019-03-29	43.72	43.90	42.86	43.52	82592
2019-04-01	43.75	44.50	43.59	43.97	80069
2019-04-02	44.01	44.46	43.75	44.36	34169
2019-04-03	44.61	45.29	44.39	44.75	49089
2019-04-04	44.67	44.79	44.31	44.59	21954
2019-04-05	44.65	44.75	44.32	44.61	44250
2019-04-08	44.20	44.36	42.99	43.66	67151
2019-04-09	43.51	43.55	42.70	42.89	57769
2019-04-10	42.91	43.12	42.66	42.81	54989
2019-04-11	42.74	43.15	42.59	43.00	37842
2019-04-12	43.23	43.46	42.99	43.02	55103
2019-04-15	42.76	43.11	42.45	42.71	33617
2019-04-16	42.70	42.78	40.21	40.26	88510
2019-04-17	40.26	40.71	38.69	39.02	75397
2019-04-18	39.05	40.03	38.92	39.83	62102
2019-04-22	39.72	39.92	39.04	39.10	92772
2019-04-23	39.22	40.60	38.95	40.14	205294
2019-04-24	40.14	41.21	39.24	39.44	91366
2019-04-25	39.29	40.35	38.67	40.12	51882
2019-04-26	40.02	40.69	40.02	40.34	57134
2019-04-29	40.30	41.29	40.30	41.00	54836
2019-04-30	41.00	41.07	40.09	40.58	58667
2019-05-01	40.64	40.95	39.87	39.96	72703
2019-05-02	39.84	40.47	39.48	40.13	29097
2019-05-03	40.42	42.52	40.40	42.15	75658
2019-05-06	41.54	42.95	41.31	42.56	51972
2019-05-07	47.37	50.14	47.01	48.16	250979
2019-05-08	48.34	51.70	48.30	49.29	135093
2019-05-09	49.10	49.13	47.69	48.68	70089
2019-05-10	48.52	49.58	48.41	49.21	52490
2019-05-13	47.52	48.91	47.52	48.58	74691
2019-05-14	48.72	49.53	48.11	48.88	182904
2019-05-15	49.05	51.27	48.80	50.98	99822
2019-05-16	51.19	52.04	50.08	50.37	49480
2019-05-17	50.05	50.92	49.98	50.28	42720
2019-05-20	50.28	51.16	50.15	50.80	52300
2019-05-21	51.00	52.01	50.38	51.80	89516
2019-05-22	50.00	51.00	49.82	49.92	76116
2019-05-23	49.49	49.71	48.20	48.39	61381
2019-05-24	48.83	49.29	47.84	48.22	54196
2019-05-28	48.39	48.39	47.80	47.92	137379
2019-05-29	47.79	48.05	46.38	46.69	107801
2019-05-30	46.75	47.29	45.91	46.29	98636
2019-05-31	45.88	46.41	44.57	45.13	80306
2019-06-03	44.97	46.06	44.63	46.06	89937
2019-06-04	46.52	47.58	45.79	47.18	90468
2019-06-05	47.44	48.09	46.51	47.01	81423
2019-06-06	46.84	46.88	44.99	45.53	83035
2019-06-07	45.68	46.36	44.74	45.42	55550
2019-06-10	45.70	45.86	44.51	44.76	58070
2019-06-11	45.01	46.48	43.83	46.04	193960
2019-06-12	46.09	46.34	45.21	46.30	61991
2019-06-13	46.85	47.20	45.75	46.99	92727
2019-06-14	45.32	45.71	43.87	43.90	112588
2019-06-17	44.00	44.20	42.05	42.25	117914
2019-06-18	42.40	43.25	41.84	43.25	141475
2019-06-19	43.37	44.11	42.01	43.97	130718
2019-06-20	44.29	45.15	43.80	44.97	141220
2019-06-21	44.71	44.97	44.00	44.55	99087
2019-06-24	44.54	44.76	44.34	44.46	43915
2019-06-25	44.48	44.86	43.44	43.89	76780
2019-06-26	44.07	44.68	43.48	44.30	52737
2019-06-27	44.28	45.92	44.24	44.98	102257
2019-06-28	45.07	45.33	44.60	45.07	172163
2019-07-01	45.67	46.24	44.60	45.72	69546
2019-07-02	45.89	46.10	45.11	45.39	83866
2019-07-03	45.44	45.79	44.70	45.74	52855
2019-07-05	45.56	45.98	45.24	45.87	43579
2019-07-08	45.83	46.29	45.20	45.30	68051
2019-07-09	45.22	45.30	44.61	45.20	90366
2019-07-10	45.45	47.20	45.22	46.97	167468
2019-07-11	46.85	46.85	43.69	44.30	120582
2019-07-12	44.47	45.11	43.49	44.99	72430
2019-07-15	44.99	44.99	43.06	43.84	82194
2019-07-16	43.92	44.94	43.60	44.19	87971
2019-07-17	44.26	44.32	43.22	43.63	74891
2019-07-18	43.61	43.61	42.10	42.48	76876
2019-07-19	42.48	43.19	41.52	42.88	93728
2019-07-22	42.86	43.70	42.59	43.18	60841
2019-07-23	43.32	43.64	42.72	43.11	42073
2019-07-24	42.95	43.44	42.61	43.11	56619
2019-07-25	43.11	43.64	42.55	42.90	46350
2019-07-26	43.00	43.76	42.70	43.53	68416
2019-07-29	43.41	43.64	42.10	42.58	64720
2019-07-30	42.41	42.70	41.39	42.27	83645
2019-07-31	42.31	43.38	42.04	42.15	79650
2019-08-01	42.31	42.89	41.88	41.96	90517
2019-08-02	41.76	41.90	40.33	40.43	70685
2019-08-05	40.00	40.15	38.64	39.33	99187
2019-08-06	46.88	49.20	45.00	46.08	667948
2019-08-07	45.64	45.92	43.46	44.42	134631
2019-08-08	44.83	44.97	43.81	44.42	89547
2019-08-09	44.37	44.59	42.44	43.82	89330
2019-08-12	43.66	43.66	42.42	42.46	81772
2019-08-13	42.38	42.97	41.79	42.38	75367
2019-08-14	41.84	42.35	40.90	41.43	82529
2019-08-15	41.68	41.81	40.71	41.34	65643
2019-08-16	41.47	43.08	41.31	42.85	140606
2019-08-19	43.35	43.50	42.32	42.53	80702
2019-08-20	42.40	42.96	41.54	41.71	82087
2019-08-21	42.12	42.43	41.70	42.12	55952
2019-08-22	42.36	42.49	41.32	41.38	53423
2019-08-23	41.16	42.09	41.04	41.39	97376
2019-08-26	41.68	42.00	40.64	41.32	60157
2019-08-27	41.52	41.52	40.46	40.82	69767
2019-08-28	40.77	41.20	40.60	40.71	49115
2019-08-29	41.30	41.72	41.02	41.14	43385
2019-08-30	40.95	41.32	40.83	41.18	51656
2019-09-03	40.89	41.10	39.41	39.86	53034
2019-09-04	40.06	40.69	39.95	40.65	76429
2019-09-05	41.24	42.43	40.92	41.24	69019
2019-09-06	41.29	41.50	40.37	40.48	49088
2019-09-09	40.59	41.72	40.23	41.52	101044
2019-09-10	41.56	42.60	41.27	42.29	64835
2019-09-11	42.30	44.66	41.90	44.51	89543
2019-09-12	44.37	44.37	42.88	44.02	72693
2019-09-13	44.09	46.66	44.07	46.45	183946
2019-09-16	46.19	46.50	45.04	45.88	122497
2019-09-17	45.56	47.01	45.04	46.04	120279
2019-09-18	45.89	46.39	45.60	46.16	63423
2019-09-19	46.07	46.73	45.83	45.87	59382
2019-09-20	45.79	45.79	44.35	44.54	176685
2019-09-23	44.01	44.34	43.11	43.68	131120
2019-09-24	43.49	43.66	42.67	43.13	81798
2019-09-25	42.92	43.65	42.20	43.27	62094
2019-09-26	43.05	43.05	41.82	42.34	59263
2019-09-27	42.63	42.80	42.13	42.30	42099
2019-09-30	42.41	42.57	41.67	42.40	99304
2019-10-01	42.45	42.47	40.66	40.66	64896
2019-10-02	40.36	40.50	39.45	40.33	64779
2019-10-03	40.28	40.32	39.28	40.20	45959
2019-10-04	40.15	40.72	39.47	40.55	37045
2019-10-07	40.50	40.90	40.09	40.57	51068
2019-10-08	40.25	40.44	39.62	40.25	51125
2019-10-09	40.58	41.22	40.13	40.72	66558
2019-10-10	40.76	41.39	40.12	40.44	53034
2019-10-11	41.11	42.30	40.79	41.34	58604
2019-10-14	41.12	41.25	40.70	41.14	26359
2019-10-15	41.00	41.15	39.49	39.71	102933
2019-10-16	39.56	39.86	38.76	39.50	76530
2019-10-17	39.65	40.94	39.63	40.18	86909
2019-10-18	40.12	40.20	39.14	39.34	78680
2019-10-21	39.50	40.14	39.43	39.78	61434
2019-10-22	39.57	40.05	39.28	39.73	60361
2019-10-23	39.47	40.55	39.06	40.07	83952
2019-10-24	39.96	40.75	39.85	40.08	42734
2019-10-25	39.89	41.47	39.89	41.03	74594
2019-10-28	41.14	42.00	41.07	41.42	68451
2019-10-29	41.16	42.37	40.83	42.10	55492
2019-10-30	41.91	42.68	41.77	42.40	74706
2019-10-31	47.50	51.38	46.50	49.58	227427
2019-11-01	49.97	50.17	46.61	47.01	88039
2019-11-04	47.55	47.55	46.51	47.00	83345
2019-11-05	47.33	47.41	46.63	46.78	103595
2019-11-06	46.92	47.04	46.03	46.60	65415
2019-11-07	47.02	47.50	46.18	46.27	66976
2019-11-08	46.23	46.91	46.07	46.57	116165
2019-11-11	46.48	47.39	46.09	47.31	142079
2019-11-12	47.38	48.55	47.09	48.14	97478
2019-11-13	48.15	48.60	47.60	47.76	69456
2019-11-14	47.85	49.04	47.78	48.63	82051
2019-11-15	48.96	49.55	48.43	49.48	41607
2019-11-18	49.44	49.57	48.24	49.04	41757
2019-11-19	49.24	49.62	48.63	48.74	51853
2019-11-20	48.62	50.20	48.62	49.03	58241
2019-11-21	49.21	49.58	48.55	48.63	118806
2019-11-22	48.22	49.07	47.83	48.50	53873
2019-11-25	48.60	49.74	48.03	49.11	84845
2019-11-26	49.10	49.46	48.53	48.88	75419
2019-11-27	49.18	49.31	48.56	49.03	58344
2019-11-29	48.92	49.03	48.51	48.88	25379
2019-12-02	48.88	49.41	47.53	47.61	66619
2019-12-03	47.13	47.79	46.71	47.54	64611
2019-12-04	47.74	48.51	47.48	47.53	84112
2019-12-05	47.86	48.30	47.50	47.72	72149
2019-12-06	48.19	49.78	48.19	49.21	71245
2019-12-09	48.97	49.10	48.31	48.50	51995
2019-12-10	48.45	49.28	48.45	48.78	79888
2019-12-11	48.64	49.76	48.10	49.64	56817
2019-12-12	49.74	50.71	49.74	50.54	86610
2019-12-13	50.39	51.91	50.00	51.67	135180
2019-12-16	52.03	53.41	49.99	50.90	211973
2019-12-17	50.89	51.08	49.86	50.03	103752
2019-12-18	50.13	50.44	49.51	50.03	142448
2019-12-19	49.98	50.62	49.33	50.38	104470
2019-12-20	50.64	51.20	50.40	50.54	463215
2019-12-23	50.75	51.26	50.21	50.86	70739
2019-12-24	50.96	51.05	50.41	50.76	36252
2019-12-26	50.76	51.13	50.42	50.43	79202
2019-12-27	50.37	50.74	50.17	50.40	91581
2019-12-30	50.84	51.65	50.19	51.06	96836
2019-12-31	50.66	50.88	50.10	50.53	137078
2020-01-02	49.44	49.76	44.03	44.45	326063
2020-01-03	43.79	44.05	42.42	43.18	393050
2020-01-06	43.67	44.77	43.30	44.35	193935
2020-01-07	44.22	44.40	42.65	43.33	94437
2020-01-08	43.57	44.29	43.19	43.26	124214
2020-01-09	43.65	43.71	43.04	43.45	100356
2020-01-10	43.28	43.40	42.14	42.17	92594
2020-01-13	42.31	42.53	41.07	41.54	133347
2020-01-14	41.56	41.84	40.80	40.82	87395
2020-01-15	40.89	41.99	40.84	40.95	116767
2020-01-16	41.21	41.82	41.12	41.48	94928
2020-01-17	41.71	42.82	41.71	42.74	95955
2020-01-21	42.62	42.72	41.94	42.40	96258
2020-01-22	42.57	42.79	42.21	42.45	187812
2020-01-23	42.38	42.77	41.75	42.14	69826
2020-01-24	42.20	42.50	41.91	42.20	54850
2020-01-27	41.72	42.50	41.19	42.48	73234
2020-01-28	42.48	43.13	42.25	43.08	46966
2020-01-29	43.12	43.59	42.89	43.34	66336
2020-01-30	43.16	43.25	42.08	42.35	66611
2020-01-31	42.22	42.22	40.61	40.93	103245
2020-02-03	40.85	40.85	39.09	39.40	128148
2020-02-04	39.74	39.94	38.39	38.82	109101
2020-02-05	39.21	40.67	38.89	40.60	185455
2020-02-06	40.75	41.12	40.20	41.01	83805
2020-02-07	40.89	41.01	40.16	40.81	59611
2020-02-10	40.33	40.47	39.63	40.37	81187
2020-02-11	40.46	43.00	40.29	41.74	138353
2020-02-12	42.06	43.11	41.80	42.39	84671
2020-02-13	42.22	42.49	41.20	41.38	164974
2020-02-14	41.56	41.82	41.02	41.52	88899
2020-02-18	41.29	41.92	41.27	41.58	139796
2020-02-19	41.87	42.00	41.38	41.70	115504
2020-02-20	41.79	43.88	41.79	42.79	154097
2020-02-21	48.01	57.84	47.36	56.95	939677
2020-02-24	56.10	56.81	52.01	52.35	292374
2020-02-25	52.70	53.32	47.86	47.99	145496
2020-02-26	48.55	48.66	44.01	44.89	189561
2020-02-27	43.96	45.16	43.02	43.68	194825
2020-02-28	43.20	46.34	43.20	44.65	147296
2020-03-02	45.39	45.55	43.13	45.21	172530
2020-03-03	45.34	47.91	45.16	46.54	148737
2020-03-04	46.94	48.00	46.20	47.91	106708
2020-03-05	46.91	47.12	43.56	43.90	97401
2020-03-06	42.90	43.50	40.39	41.78	188624
2020-03-09	40.24	41.16	38.57	38.95	154864
2020-03-10	39.72	39.72	36.99	38.80	155509
2020-03-11	37.81	38.01	34.42	34.83	138253
2020-03-12	32.21	32.80	29.53	29.62	137119
2020-03-13	30.62	31.99	28.59	31.06	211473
2020-03-16	32.06	32.06	24.97	24.98	125352
2020-03-17	25.17	26.08	22.51	22.93	272049
2020-03-18	20.96	21.40	16.27	16.61	160407
2020-03-19	16.55	19.88	16.30	19.29	220615
2020-03-20	20.01	21.94	19.03	19.13	212477
2020-03-23	19.00	20.77	17.96	20.38	158835
2020-03-24	21.38	23.39	21.38	23.27	153571
2020-03-25	23.59	25.72	22.29	24.16	150433
2020-03-26	24.11	26.46	23.68	25.59	120921
2020-03-27	24.41	25.08	23.53	23.81	132358
2020-03-30	23.99	24.58	22.56	24.46	104735
2020-03-31	24.33	25.64	23.95	24.85	137930
2020-04-01	23.60	23.89	22.36	23.06	91041
2020-04-02	22.48	24.34	21.75	22.40	67738
2020-04-03	22.34	22.52	20.47	21.86	99470
2020-04-06	23.14	24.57	22.97	23.95	118846
2020-04-07	24.50	25.44	22.31	22.74	73662
2020-04-08	22.99	23.60	22.42	22.86	150555
2020-04-09	23.83	25.86	23.32	25.81	176895
2020-04-13	25.96	25.96	22.71	22.85	103712
2020-04-14	23.11	24.66	23.00	23.70	122648
2020-04-15	22.28	23.34	21.97	22.99	80938
2020-04-16	22.74	22.74	20.10	20.59	98864
2020-04-17	21.38	24.39	21.38	23.84	118965
2020-04-20	25.62	26.63	24.20	24.58	171038
2020-04-21	23.98	25.14	23.95	25.01	110246
2020-04-22	26.00	26.04	25.13	25.85	148789
2020-04-23	25.98	26.52	25.63	25.88	101022
2020-04-24	26.26	26.26	24.34	25.54	79434
2020-04-27	25.75	27.23	25.59	26.93	68665
2020-04-28	27.60	28.62	26.86	28.45	106899
2020-04-29	29.88	31.30	29.27	30.06	97977
2020-04-30	29.22	29.64	27.75	28.24	99753
2020-05-01	29.69	29.86	25.18	26.00	175487
2020-05-04	25.89	26.03	24.68	26.00	150213
2020-05-05	26.00	26.32	24.90	25.18	125786
2020-05-06	25.40	26.27	24.52	26.00	191079
2020-05-07	26.43	26.88	25.89	26.52	121062
2020-05-08	27.09	28.36	27.09	28.26	106164
2020-05-11	27.72	27.72	26.30	27.19	88767
2020-05-12	27.16	27.16	25.99	26.07	80889
2020-05-13	25.59	25.99	24.97	25.71	86512
2020-05-14	25.02	25.36	23.59	24.98	88875
2020-05-15	24.85	25.90	24.65	25.57	76478
2020-05-18	26.72	28.12	26.72	28.10	100076
2020-05-19	27.66	28.76	27.00	28.07	98509
2020-05-20	28.49	29.22	28.28	29.05	77489
2020-05-21	29.89	31.16	29.89	31.05	139942
2020-05-22	31.41	31.41	29.67	30.68	112704
2020-05-26	32.05	32.55	30.36	31.59	73975
2020-05-27	32.56	33.28	31.26	33.08	88008
2020-05-28	33.90	34.22	32.05	32.23	117772
2020-05-29	31.66	32.89	30.76	32.20	85798
2020-06-01	32.41	32.97	31.69	31.83	89878
2020-06-02	32.02	32.69	31.84	32.34	67601
2020-06-03	33.12	34.83	33.04	34.67	84986
2020-06-04	35.02	38.31	34.52	37.85	162031
2020-06-05	39.43	41.05	38.90	39.86	141262
2020-06-08	40.79	42.49	40.36	42.22	119546
2020-06-09	40.95	41.43	39.86	40.71	103892
2020-06-10	40.24	40.24	37.80	38.66	99476
2020-06-11	37.26	37.26	33.79	33.83	105904
2020-06-12	35.98	37.00	34.92	36.30	72061
2020-06-15	34.68	36.79	34.19	36.40	74385
2020-06-16	38.52	38.68	36.60	36.85	67298
2020-06-17	36.61	36.61	35.33	35.59	59934
2020-06-18	35.00	36.07	34.60	35.13	63898
2020-06-19	35.77	35.97	33.85	33.94	139068
2020-06-22	33.60	34.18	32.79	34.06	53627
2020-06-23	34.36	34.36	33.79	34.19	65386
2020-06-24	33.59	33.65	31.29	32.27	79781
2020-06-25	31.89	33.48	31.75	33.24	74031
2020-06-26	32.87	32.87	31.66	32.63	140688
2020-06-29	33.30	35.39	32.97	35.39	72561
2020-06-30	34.89	35.24	34.01	34.87	71332
2020-07-01	35.00	35.61	33.25	33.72	65408
2020-07-02	34.67	35.48	33.69	34.01	64716
2020-07-06	35.09	35.09	33.33	34.16	44059
2020-07-07	33.57	33.60	32.66	32.67	51413
2020-07-08	32.66	32.94	31.77	32.93	58289
2020-07-09	32.82	32.82	30.45	31.00	61556
2020-07-10	30.85	32.57	30.85	32.34	51621
2020-07-13	32.74	32.89	31.57	31.87	59620
2020-07-14	31.90	32.58	31.55	32.45	60854
2020-07-15	33.73	34.19	33.22	33.65	81379
2020-07-16	33.36	34.17	33.05	33.77	90090
2020-07-17	33.76	34.86	33.59	33.98	111540
2020-07-20	33.75	33.75	32.06	32.97	51377
2020-07-21	33.60	34.60	33.32	34.01	51038
2020-07-22	33.62	35.32	33.62	35.02	65175
2020-07-23	35.02	35.46	34.31	35.04	50379
2020-07-24	35.04	35.04	33.70	33.74	55845
2020-07-27	34.04	34.33	33.09	33.70	65584
2020-07-28	33.42	34.64	33.42	33.70	57300
2020-07-29	33.68	34.55	33.68	34.41	50511
2020-07-30	33.70	34.47	33.45	34.25	66987
2020-07-31	35.70	37.73	34.95	35.95	113966
2020-08-03	36.23	36.60	35.21	36.19	111530
2020-08-04	36.00	36.97	35.84	36.12	96689
2020-08-05	36.75	38.92	36.36	38.75	113716
2020-08-06	38.74	38.91	38.08	38.40	61135
2020-08-07	38.10	40.27	38.10	40.12	79599
2020-08-10	40.46	41.85	40.03	41.45	127370
2020-08-11	42.27	42.62	41.44	41.74	87491
2020-08-12	41.79	42.38	41.51	42.00	86481
2020-08-13	42.00	42.12	40.92	41.21	60135
2020-08-14	40.78	41.25	40.41	41.06	71364
2020-08-17	41.09	41.09	39.68	40.21	57208
2020-08-18	40.32	40.32	38.90	39.42	49713
2020-08-19	39.53	39.87	39.28	39.48	38839
2020-08-20	38.82	39.01	38.23	38.72	37616
2020-08-21	38.39	38.74	37.41	38.18	94301
2020-08-24	38.56	39.02	37.95	38.96	71852
2020-08-25	39.31	39.36	38.20	39.00	70417
2020-08-26	38.85	38.85	37.42	37.67	42844
2020-08-27	37.99	38.94	37.81	38.08	53350
2020-08-28	38.49	38.66	38.05	38.33	35642
2020-08-31	38.30	38.30	37.25	37.37	58726
2020-09-01	37.12	38.16	36.78	37.89	73764
2020-09-02	37.67	38.58	37.67	38.36	44700
2020-09-03	38.18	38.91	37.33	37.67	61894
2020-09-04	38.56	38.88	36.63	37.39	56035
2020-09-08	37.04	37.11	36.02	36.02	45503
2020-09-09	36.40	36.52	34.61	36.36	114992
2020-09-10	36.37	36.82	34.92	35.06	56678
2020-09-11	35.09	35.77	34.72	35.55	44823
2020-09-14	35.79	35.95	34.69	35.90	48052
2020-09-15	36.17	36.49	35.29	35.33	51580
2020-09-16	35.61	36.87	35.22	36.11	49177
2020-09-17	35.53	36.35	35.40	36.05	40762
2020-09-18	36.25	37.07	35.64	37.07	187609
2020-09-21	35.92	35.94	33.73	33.94	65510
2020-09-22	34.00	34.34	32.80	33.96	91734
2020-09-23	34.00	34.56	31.74	32.05	51581
2020-09-24	32.12	32.49	30.76	32.06	98574
2020-09-25	31.86	33.30	31.86	33.14	61735
2020-09-28	33.73	34.42	33.73	33.98	61265
2020-09-29	33.93	33.93	32.40	32.64	44122
2020-09-30	32.68	33.33	32.64	32.92	76170
2020-10-01	33.14	34.04	32.89	33.89	93731
2020-10-02	33.11	34.65	32.79	34.13	45234
2020-10-05	34.34	34.98	34.00	34.02	60787
2020-10-06	34.55	35.91	33.91	34.20	93913
2020-10-07	34.78	35.26	34.06	34.34	56399
2020-10-08	34.81	35.59	34.36	35.23	34931
2020-10-09	35.57	35.80	35.09	35.56	33362
2020-10-12	35.56	36.38	35.28	36.10	34881
2020-10-13	35.64	36.12	34.75	34.82	18726
2020-10-14	34.87	35.50	34.60	34.66	24624
2020-10-15	34.26	35.10	33.78	34.97	28813
2020-10-16	34.97	35.57	34.74	35.35	30608
2020-10-19	35.41	35.85	34.70	34.77	25401
2020-10-20	35.22	35.22	34.14	34.20	26580
2020-10-21	34.13	34.29	33.64	33.85	22651
2020-10-22	33.92	35.06	33.76	34.75	34477
2020-10-23	34.93	34.93	34.28	34.68	37142
2020-10-26	34.21	34.54	33.23	34.23	24598
2020-10-27	34.07	34.07	33.02	33.20	28428
2020-10-28	32.84	33.63	31.36	31.64	30561
2020-10-29	32.55	33.88	32.11	32.66	68183
2020-10-30	32.33	33.10	32.22	32.90	50445
2020-11-02	33.54	34.27	33.29	34.18	42814
2020-11-03	34.96	36.24	34.33	36.05	57569
2020-11-04	35.51	36.33	34.66	35.15	25703
2020-11-05	35.50	36.97	35.50	36.19	29052
2020-11-06	36.34	37.76	36.19	37.11	43890
2020-11-09	39.45	41.04	38.80	39.33	96263
2020-11-10	39.96	43.70	39.39	43.36	64201
2020-11-11	43.37	43.37	40.45	42.06	64506
2020-11-12	41.30	41.87	39.71	40.20	78565
2020-11-13	40.63	41.66	40.63	41.27	31749
2020-11-16	42.64	42.95	41.46	42.01	62613
2020-11-17	41.64	42.50	41.35	42.00	37080
2020-11-18	42.46	44.28	42.46	42.93	69260
2020-11-19	42.84	44.00	42.34	43.76	48452
2020-11-20	43.28	44.55	43.28	44.49	57735
2020-11-23	44.80	46.53	44.77	46.53	49607
2020-11-24	47.48	49.19	47.19	48.74	118787
2020-11-25	48.27	49.25	47.27	48.96	59959
2020-11-27	48.74	49.32	48.32	49.01	36219
2020-11-30	48.91	51.02	48.20	49.72	122356
2020-12-01	50.54	51.10	50.01	50.18	54915
2020-12-02	49.83	51.50	49.30	51.04	46528
2020-12-03	51.21	52.49	51.14	52.15	46918
2020-12-04	52.75	54.04	52.42	53.99	33703
2020-12-07	54.57	54.76	53.50	54.50	82792
2020-12-08	53.95	55.60	53.24	55.18	98158
2020-12-09	55.51	56.00	53.10	53.83	65939
2020-12-10	53.13	53.45	51.86	52.37	87690
2020-12-11	52.00	53.48	50.81	52.35	35129
2020-12-14	52.90	52.90	51.41	52.12	53692
2020-12-15	52.24	54.37	51.70	53.57	68268
2020-12-16	53.87	53.87	52.10	52.10	55839
2020-12-17	52.52	52.95	50.90	52.23	85891
2020-12-18	52.05	54.02	52.05	52.60	212598
2020-12-21	51.55	51.55	50.18	50.74	35016
2020-12-22	50.63	52.17	50.47	51.64	54302
2020-12-23	52.25	53.89	51.32	53.24	40711
2020-12-24	53.46	53.66	52.86	53.44	20710
2020-12-28	54.00	55.72	52.44	54.79	40638
2020-12-29	55.12	55.12	52.62	53.85	38247
2020-12-30	53.87	55.56	53.87	54.32	31230
2020-12-31	54.52	54.84	53.62	53.70	25775
2021-01-04	54.02	54.02	51.49	52.08	64798
2021-01-05	52.11	54.03	52.11	53.06	49738
2021-01-06	53.83	58.27	53.83	56.61	43869
2021-01-07	56.62	56.68	55.34	55.45	37096
2021-01-08	56.02	56.25	53.03	54.52	29123
2021-01-11	59.00	59.00	54.94	56.35	31866
2021-01-12	56.62	57.44	55.11	57.04	36851
2021-01-13	56.82	57.16	55.72	55.85	22326
2021-01-14	56.31	57.91	56.31	56.83	24095
2021-01-15	55.97	56.71	54.72	55.14	26056
2021-01-19	55.81	57.45	54.76	55.60	51976
2021-01-20	55.81	57.30	55.20	56.34	30648
2021-01-21	56.10	57.81	56.10	56.99	51712
2021-01-22	56.22	56.94	55.57	56.80	48022
2021-01-25	56.57	58.44	55.12	56.19	57478
2021-01-26	56.87	58.00	53.11	54.00	45641
2021-01-27	52.64	52.96	48.90	49.84	77070
2021-01-28	50.13	52.76	49.80	51.24	48942
2021-01-29	50.90	52.13	49.31	49.34	52115
2021-02-01	49.43	51.13	48.70	50.58	42667
2021-02-02	51.48	53.34	50.59	53.00	54932
2021-02-03	52.87	54.97	52.60	54.36	32793
2021-02-04	54.30	55.23	54.03	54.86	18834
2021-02-05	55.29	55.29	53.77	54.34	25418
2021-02-08	54.97	56.96	54.50	56.64	31236
2021-02-09	57.05	58.05	56.64	57.14	27152
2021-02-10	56.46	57.87	55.60	56.52	14159
2021-02-11	56.39	57.17	55.01	56.12	33390
2021-02-12	56.59	56.73	54.12	55.61	43037
2021-02-16	55.52	56.32	55.07	56.06	45512
2021-02-17	55.30	55.76	54.85	55.51	32916
2021-02-18	54.70	55.44	54.15	54.53	42254
2021-02-19	54.47	55.32	53.08	55.16	85946
2021-02-22	54.59	56.71	54.59	55.90	35939
2021-02-23	56.00	57.93	55.88	56.46	59809
2021-02-24	57.03	59.00	56.00	58.11	36043
2021-02-25	57.85	58.02	56.02	56.02	60457
2021-02-26	56.09	58.00	54.40	54.40	70341
2021-03-01	56.77	58.99	56.77	58.01	64430
2021-03-02	57.41	57.91	56.63	56.93	29244
2021-03-03	56.66	58.72	56.33	56.96	46062
2021-03-04	56.75	57.92	53.31	54.17	64250
2021-03-05	55.54	57.39	52.44	57.00	70332
2021-03-08	57.58	58.00	53.67	55.24	41961
2021-03-09	55.67	56.27	54.56	54.98	50869
2021-03-10	55.62	59.36	55.62	57.94	48633
2021-03-11	58.78	61.23	58.26	61.15	56887
2021-03-12	61.22	62.57	60.17	62.57	77803
2021-03-15	62.63	63.41	59.58	60.31	66530
2021-03-16	60.62	61.34	57.58	58.01	47376
2021-03-17	57.82	59.75	57.68	59.67	65003
2021-03-18	59.41	61.14	58.19	58.71	55839
2021-03-19	58.96	59.80	57.45	58.24	124141
2021-03-22	58.70	59.13	56.03	56.54	32439
2021-03-23	55.50	56.57	52.65	53.24	55606
2021-03-24	54.33	58.69	54.07	54.07	72141
2021-03-25	53.41	57.13	53.15	56.84	55807
2021-03-26	57.30	57.66	55.17	56.35	45013
2021-03-29	56.41	56.60	54.06	55.05	61530
2021-03-30	54.85	56.77	54.23	56.23	41831
2021-03-31	56.92	60.20	56.92	60.00	108969
2021-04-01	60.73	62.47	60.15	62.25	76038
2021-04-05	63.07	64.59	62.38	64.43	70818
2021-04-06	63.96	65.37	63.57	63.77	56130
2021-04-07	64.25	64.25	62.36	63.46	54487
2021-04-08	64.00	64.30	62.80	64.04	34454
2021-04-09	64.10	64.67	62.99	64.03	25537
2021-04-12	64.04	64.27	62.63	63.69	36776
2021-04-13	63.29	64.16	61.90	62.79	21287
2021-04-14	62.98	65.40	62.14	62.49	29193
2021-04-15	63.33	63.33	61.09	62.15	25221
2021-04-16	63.01	63.01	61.20	62.27	29455
2021-04-19	61.71	62.35	59.95	60.95	32756
2021-04-20	60.40	61.20	57.80	58.84	39694
2021-04-21	58.69	59.46	58.31	58.82	45787
2021-04-22	59.12	61.18	57.80	58.00	72134
2021-04-23	57.72	58.78	56.50	57.88	47677
2021-04-26	58.17	59.97	58.17	59.06	31816
2021-04-27	59.29	59.29	57.92	58.00	35425
2021-04-28	57.75	59.41	56.94	58.00	33501
2021-04-29	58.93	59.52	57.28	59.13	63724
2021-04-30	58.60	60.64	58.10	58.93	48509
2021-05-03	59.36	60.52	57.53	59.75	30571
2021-05-04	58.50	60.90	57.49	58.08	31751
2021-05-05	56.61	58.35	55.26	57.50	45325
2021-05-06	57.40	57.93	56.30	57.03	37193
2021-05-07	57.16	58.65	57.16	58.00	45063
2021-05-10	57.91	57.93	55.81	56.58	111403
2021-05-11	55.52	56.20	53.45	55.45	51531
2021-05-12	55.02	56.21	52.69	53.16	53461
2021-05-13	53.40	55.61	53.40	54.50	32112
2021-05-14	55.50	56.77	55.43	56.28	35216
2021-05-17	55.74	55.90	54.44	54.76	27228
2021-05-18	54.60	55.15	53.46	53.51	44407
2021-05-19	52.67	53.81	51.55	52.44	32270
2021-05-20	52.50	52.94	51.62	52.15	32125
2021-05-21	53.13	53.72	51.65	52.09	39790
2021-05-24	52.03	52.03	50.86	51.53	29560
2021-05-25	51.43	52.38	50.04	50.21	64642
2021-05-26	50.75	52.67	50.39	52.32	165875
2021-05-27	53.47	53.77	52.51	52.52	55480
2021-05-28	53.22	53.86	51.90	53.77	86703
2021-06-01	54.68	56.07	54.16	54.43	57694
2021-06-02	54.51	54.99	53.56	53.95	29845
2021-06-03	52.79	53.62	52.08	52.82	30939
2021-06-04	53.00	54.34	52.68	54.06	35858
2021-06-07	54.41	55.99	54.31	55.33	39815
2021-06-08	55.70	57.00	55.70	56.57	41931
2021-06-09	55.53	55.53	54.59	55.39	50095
2021-06-10	55.83	56.18	54.77	55.35	47923
2021-06-11	55.52	56.63	55.36	56.35	39615
2021-06-14	56.70	57.86	56.56	57.32	44605
2021-06-15	57.57	58.08	56.66	57.07	35610
2021-06-16	57.11	57.98	55.09	55.71	57480
2021-06-17	55.84	56.63	54.91	55.03	48794
2021-06-18	54.30	54.30	52.51	52.61	163999
2021-06-21	53.39	54.55	53.39	54.39	44386
2021-06-22	54.24	54.24	52.76	53.95	19214
2021-06-23	54.13	54.48	53.27	53.90	29792
2021-06-24	53.30	54.86	53.10	54.74	26772
2021-06-25	55.00	55.23	53.86	53.86	117780
2021-06-28	53.94	53.94	52.86	53.74	37452
2021-06-29	54.37	54.62	53.48	53.75	42719
2021-06-30	53.27	54.92	53.27	54.56	32356
2021-07-01	54.84	55.52	54.48	55.24	34063
2021-07-02	55.35	55.35	54.42	54.56	34943
2021-07-06	54.77	55.01	53.44	53.59	35845
2021-07-07	53.83	54.27	52.67	53.16	21704
2021-07-08	51.75	52.85	51.58	52.08	36992
2021-07-09	53.17	53.89	52.90	53.66	23640
2021-07-12	53.61	54.84	53.20	54.50	30243
2021-07-13	53.99	54.24	52.69	53.14	27052
2021-07-14	53.84	54.10	52.37	52.71	22844
2021-07-15	52.10	52.85	51.52	51.93	15286
2021-07-16	52.67	53.56	52.07	52.14	39121
2021-07-19	50.84	51.98	50.24	50.84	44855
2021-07-20	51.42	55.05	51.42	53.86	55323
2021-07-21	54.47	55.57	54.05	54.30	23771
2021-07-22	53.86	53.86	52.34	53.19	30925
2021-07-23	53.49	53.75	52.69	53.63	25816
2021-07-26	53.78	54.36	53.21	53.92	27923
2021-07-27	53.08	54.14	52.41	53.08	37600
2021-07-28	53.70	53.92	52.66	53.89	22945
2021-07-29	54.73	54.87	54.25	54.43	27773
2021-07-30	53.98	54.92	53.70	53.95	19163
2021-08-02	54.00	56.19	54.00	54.66	32214
2021-08-03	54.59	55.01	53.14	54.03	54446
2021-08-04	53.24	53.63	51.88	52.56	35991
2021-08-05	52.41	53.60	52.41	52.96	24225
2021-08-06	53.84	54.30	53.00	53.78	24331
2021-08-09	53.41	54.02	53.23	53.36	20843
2021-08-10	53.12	54.82	53.08	54.52	29197
2021-08-11	54.54	56.01	54.15	55.80	28758
2021-08-12	55.37	55.99	54.61	55.39	35102
2021-08-13	56.44	56.50	53.05	54.10	34940
2021-08-16	53.36	54.30	53.04	53.84	29749
2021-08-17	53.01	53.42	52.20	53.13	29639
2021-08-18	52.75	54.28	52.20	53.10	36096
2021-08-19	52.17	52.65	50.12	50.57	32332
2021-08-20	50.35	52.43	50.35	51.50	50951
2021-08-23	51.93	52.28	51.50	51.71	15381
2021-08-24	51.98	52.25	51.25	51.66	55195
2021-08-25	51.43	52.32	51.05	51.47	60974
2021-08-26	51.16	52.18	51.16	51.57	34798
2021-08-27	51.84	53.69	51.84	53.27	30730
2021-08-30	53.72	53.93	52.75	52.86	38167
2021-08-31	52.79	53.02	52.09	52.70	43305
2021-09-01	52.95	53.31	52.07	52.57	27725
2021-09-02	52.51	53.00	51.75	52.35	37341
2021-09-03	52.16	52.20	50.76	50.86	34457
2021-09-07	50.59	51.62	50.37	51.06	37533
2021-09-08	50.69	51.45	50.67	50.91	35755
2021-09-09	50.64	51.33	50.64	50.71	36562
2021-09-10	51.07	51.19	50.36	50.77	61574
2021-09-13	50.99	51.84	50.18	51.75	41924
2021-09-14	51.94	51.94	51.11	51.23	55028
2021-09-15	51.52	51.60	50.16	50.48	30642
2021-09-16	50.67	50.67	48.90	49.27	29062
2021-09-17	49.21	52.21	49.17	51.22	210801
2021-09-20	49.78	50.94	49.16	49.87	40932
2021-09-21	50.01	50.01	48.33	48.99	22069
2021-09-22	49.47	50.42	49.01	49.62	27173
2021-09-23	50.14	51.06	49.73	50.22	21865
2021-09-24	50.00	51.21	50.00	50.86	26327
2021-09-27	50.84	52.61	50.84	51.86	25665
2021-09-28	51.67	51.67	50.08	50.27	23066
2021-09-29	50.40	51.27	50.07	50.80	21150
2021-09-30	51.29	51.66	50.14	50.35	19083
2021-10-01	50.47	52.26	50.00	51.33	42907
2021-10-04	51.35	52.10	50.47	51.06	15181
2021-10-05	51.32	51.81	50.54	50.54	15060
2021-10-06	50.12	50.43	49.00	50.42	17444
2021-10-07	51.03	51.59	50.29	50.65	25435
2021-10-08	50.92	51.64	50.60	51.22	30767
2021-10-11	51.02	51.62	49.89	49.89	18059
2021-10-12	50.03	50.35	49.13	49.74	19190
2021-10-13	48.00	49.43	48.00	49.33	16582
2021-10-14	49.92	50.10	49.44	49.60	29064
2021-10-15	50.64	50.75	49.28	49.29	33528
2021-10-18	49.26	49.26	47.72	47.97	40893
2021-10-19	48.33	49.30	48.15	49.15	21344
2021-10-20	48.93	49.53	48.22	49.49	17974
2021-10-21	49.04	49.29	48.32	48.64	27831
2021-10-22	48.70	49.27	47.85	48.00	57176
2021-10-25	48.25	48.25	46.05	46.59	97164
2021-10-26	46.75	49.73	46.75	48.93	44215
2021-10-27	48.80	48.91	46.57	46.84	27326
2021-10-28	47.30	47.65	46.80	47.58	23966
2021-10-29	47.34	48.63	47.15	48.39	37647
2021-11-01	48.21	50.39	48.21	50.00	25572
2021-11-02	49.61	50.12	49.29	50.12	23743
2021-11-03	50.30	51.90	50.30	51.22	51853
2021-11-04	51.30	52.15	51.10	51.76	26429
2021-11-05	52.60	54.62	52.60	53.64	49189
2021-11-08	54.03	54.03	51.76	52.08	32168
2021-11-09	51.77	52.37	51.59	51.95	38076
2021-11-10	51.55	52.62	51.55	51.98	41153
2021-11-11	52.06	52.12	51.26	51.68	26071
2021-11-12	51.98	52.09	50.80	50.90	17439
2021-11-15	51.40	51.86	50.05	50.56	50015
2021-11-16	50.51	50.55	48.45	48.84	28177
2021-11-17	48.80	48.80	47.44	47.98	21101
2021-11-18	48.05	48.05	46.40	46.89	50273
2021-11-19	46.35	46.36	45.60	45.91	37043
2021-11-22	46.27	47.42	46.21	46.91	58526
2021-11-23	46.62	46.98	46.01	46.33	42918
2021-11-24	46.16	47.33	46.16	46.97	26415
2021-11-26	45.38	45.38	42.36	43.59	34935
2021-11-29	44.60	45.25	43.84	44.28	53410
2021-11-30	43.63	44.06	42.20	42.51	50943
2021-12-01	43.73	43.76	42.31	42.46	55653
2021-12-02	42.72	44.14	42.72	43.87	21225
2021-12-03	44.33	44.33	43.44	44.05	28523
2021-12-06	44.78	46.05	44.42	45.63	27421
2021-12-07	46.34	46.94	45.75	46.08	23636
2021-12-08	46.26	47.17	46.26	46.68	27049
2021-12-09	46.30	47.00	46.15	46.50	32561
2021-12-10	46.73	46.73	45.60	45.94	19869
2021-12-13	45.50	45.50	43.92	44.46	46088
2021-12-14	44.36	45.05	43.42	44.00	34857
2021-12-15	43.89	45.28	43.50	45.06	45226
2021-12-16	45.43	46.97	44.18	44.22	44466
2021-12-17	44.27	45.48	43.50	45.08	142212
2021-12-20	44.49	44.58	41.72	43.02	71619
2021-12-21	43.26	45.28	43.26	44.84	27781
2021-12-22	43.68	45.36	43.66	45.09	25821
2021-12-23	45.12	45.99	44.64	45.78	20369
2021-12-27	45.91	46.63	45.46	46.42	28869
2021-12-28	46.40	48.16	46.40	47.61	55590
2021-12-29	47.49	47.49	46.54	46.73	19647
2021-12-30	46.95	47.12	45.88	46.17	30577
2021-12-31	45.87	47.24	45.87	46.77	27902
2022-01-03	47.44	48.24	47.02	47.72	46428
2022-01-04	48.29	49.40	48.29	48.68	15046
2022-01-05	49.11	49.11	47.29	47.44	21114
2022-01-06	47.91	48.04	47.28	47.44	18133
2022-01-07	47.22	47.72	46.90	46.99	12590
2022-01-10	46.49	46.49	45.62	46.22	13764
2022-01-11	46.37	46.38	45.30	45.94	17507
2022-01-12	46.22	46.59	45.50	45.60	31709
2022-01-13	46.03	46.63	45.68	45.79	10333
2022-01-14	44.87	45.61	44.84	45.55	26392
2022-01-18	44.92	45.10	43.99	44.27	20782
2022-01-19	44.58	45.07	43.62	43.74	16144
2022-01-20	43.66	44.97	43.09	43.25	15042
2022-01-21	43.25	43.73	42.51	43.25	48101
2022-01-24	42.25	44.81	42.25	44.65	28161
2022-01-25	43.76	44.59	42.59	43.95	39407
2022-01-26	44.51	45.21	42.48	43.10	21714
2022-01-27	43.69	43.76	41.83	42.03	24818
2022-01-28	41.56	42.62	40.82	42.39	21851
2022-01-31	42.63	43.88	42.12	43.75	57732
2022-02-01	43.45	43.67	42.66	43.54	31833
2022-02-02	43.60	43.77	42.52	42.86	40263
2022-02-03	42.42	42.67	41.81	42.52	35341
2022-02-04	42.25	44.09	41.92	43.56	51972
2022-02-07	43.24	43.57	42.74	42.93	31124
2022-02-08	43.06	43.63	42.97	43.62	33248
2022-02-09	43.97	44.52	43.40	44.11	51743
2022-02-10	43.06	45.01	42.97	43.56	46101
2022-02-11	43.71	44.15	43.34	43.96	41373
2022-02-14	44.12	45.45	44.12	45.01	77268
2022-02-15	45.50	46.44	45.12	45.14	60237
2022-02-16	45.31	46.29	45.07	46.06	24692
2022-02-17	45.61	46.13	45.13	45.98	22618
2022-02-18	45.60	46.96	45.60	46.07	24637
2022-02-22	45.65	46.92	45.44	46.47	33530
2022-02-23	47.00	47.51	46.22	47.51	38979
2022-02-24	43.09	48.75	43.09	48.50	34462
2022-02-25	48.68	49.21	48.19	49.07	16923
2022-02-28	49.13	51.22	49.13	50.51	34006
2022-03-01	50.79	51.12	49.17	49.67	54979
2022-03-02	49.89	51.58	49.66	51.23	37444
2022-03-03	51.28	51.28	49.68	50.19	37314
2022-03-04	49.85	50.39	49.16	50.20	40150
2022-03-07	50.57	52.40	50.57	51.79	55489
2022-03-08	52.35	52.94	51.02	51.08	49938
2022-03-09	51.89	51.89	50.65	51.34	27112
2022-03-10	50.55	51.60	50.22	51.00	17828
2022-03-11	51.02	51.42	50.52	50.65	18184
2022-03-14	51.09	51.09	50.08	50.77	22468
2022-03-15	50.64	52.00	50.46	51.73	31142
2022-03-16	52.00	52.29	50.96	51.78	41103
2022-03-17	51.25	51.77	51.25	51.45	35259
2022-03-18	51.50	51.61	50.67	50.82	200535
2022-03-21	51.50	52.42	51.30	52.01	43573
2022-03-22	51.92	53.93	51.92	53.52	35641
2022-03-23	53.11	53.67	52.75	52.97	22914
2022-03-24	52.84	54.08	52.34	54.00	18377
2022-03-25	53.78	54.61	53.43	53.52	19341
2022-03-28	53.52	53.52	52.08	52.44	16347
2022-03-29	52.81	53.39	52.48	53.23	38835
2022-03-30	53.31	53.31	52.50	52.76	33825
2022-03-31	52.45	53.32	52.15	52.39	28877
2022-04-01	52.38	53.66	52.25	53.31	27755
2022-04-04	53.54	53.61	52.23	53.36	35318
2022-04-05	53.52	54.02	52.23	52.51	32283
2022-04-06	52.09	52.51	51.38	51.93	27940
2022-04-07	52.06	52.49	51.68	52.29	27703
2022-04-08	52.35	52.83	52.05	52.08	27729
2022-04-11	52.09	53.16	51.83	52.96	37940
2022-04-12	53.32	54.21	53.32	53.96	19391
2022-04-13	54.20	54.96	53.95	54.48	43877
2022-04-14	54.78	55.93	54.38	55.42	28496
2022-04-18	55.45	56.00	55.30	55.51	44296
2022-04-19	55.52	56.99	55.52	56.51	28527
2022-04-20	56.85	57.57	56.85	57.20	38807
2022-04-21	57.42	58.18	57.03	57.22	35642
2022-04-22	56.73	57.08	55.53	55.53	34113
2022-04-25	55.45	55.45	52.56	53.47	63801
2022-04-26	52.97	53.05	52.49	52.85	47866
2022-04-27	52.40	53.56	52.34	52.87	28050
2022-04-28	53.39	53.84	52.44	53.28	30940
2022-04-29	53.07	53.68	50.81	51.07	52429
2022-05-02	51.30	52.40	49.94	50.92	49052
2022-05-03	51.00	51.35	49.77	49.99	54498
2022-05-04	53.91	55.31	51.53	52.37	75817
2022-05-05	52.14	52.59	50.31	50.69	47691
2022-05-06	50.91	50.99	49.14	50.15	38043
2022-05-09	49.34	49.34	46.42	46.59	52656
2022-05-10	46.94	47.44	45.58	46.42	52769
2022-05-11	46.84	47.85	45.58	46.25	37850
2022-05-12	46.00	46.57	45.03	45.68	52578
2022-05-13	46.11	46.57	45.74	46.11	33207
2022-05-16	46.00	46.16	44.25	44.37	40577
2022-05-17	44.78	46.31	44.78	45.80	57193
2022-05-18	45.73	45.98	43.70	44.27	36956
2022-05-19	43.94	44.22	41.96	42.14	60516
2022-05-20	42.79	42.79	40.00	40.88	45927
2022-05-23	41.66	42.33	41.34	42.24	32538
2022-05-24	41.76	42.14	40.69	41.96	27126
2022-05-25	42.02	42.71	41.65	42.01	24162
2022-05-26	42.61	43.44	42.61	42.76	24411
2022-05-27	43.34	44.56	43.34	44.14	35957
2022-05-31	44.11	45.76	43.78	45.65	119025
2022-06-01	45.99	46.29	45.48	45.89	35851
2022-06-02	46.22	46.68	45.91	46.12	25426
2022-06-03	45.90	46.72	45.58	45.82	27498
2022-06-06	45.95	46.00	44.94	45.26	22633
2022-06-07	44.64	46.53	44.64	46.44	36889
2022-06-08	46.40	46.66	45.80	46.51	40198
2022-06-09	46.26	47.42	46.01	47.24	39382
2022-06-10	46.62	47.43	46.15	46.87	73104
2022-06-13	45.85	46.46	44.85	45.78	108015
2022-06-14	45.83	46.28	43.60	44.19	77634
2022-06-15	44.90	46.03	44.33	45.48	47159
2022-06-16	44.76	45.23	42.08	42.38	52976
2022-06-17	42.99	43.99	41.65	43.51	184977
2022-06-21	43.46	45.09	43.16	43.18	48407
2022-06-22	42.63	42.77	41.87	42.08	43239
2022-06-23	42.35	42.42	41.28	42.26	122174
2022-06-24	42.52	44.05	42.52	43.70	387396
2022-06-27	44.19	45.16	43.27	43.35	86913
2022-06-28	43.85	45.00	42.28	42.30	34125
2022-06-29	42.66	42.66	40.32	41.54	47926
2022-06-30	41.08	43.38	41.08	43.04	72055
2022-07-01	43.02	44.33	42.82	43.86	40198
2022-07-05	43.10	43.10	41.49	42.55	38383
2022-07-06	42.45	42.50	41.67	42.00	46012
2022-07-07	42.23	43.54	42.23	43.00	40182
2022-07-08	42.89	43.30	42.23	42.72	21892
2022-07-11	42.50	42.53	41.61	41.94	38538
2022-07-12	41.72	43.20	41.72	42.71	23219
2022-07-13	42.08	42.68	42.04	42.08	15184
2022-07-14	41.32	41.63	40.69	41.44	22969
2022-07-15	42.27	42.69	41.44	42.55	28085
2022-07-18	43.24	43.76	42.46	42.63	31216
2022-07-19	42.75	44.05	42.75	43.76	32582
2022-07-20	43.83	45.25	43.83	44.21	32908
2022-07-21	44.00	44.19	43.30	43.97	38387
2022-07-22	44.21	44.56	43.12	43.37	34980
2022-07-25	43.39	44.41	43.39	44.00	35115
2022-07-26	43.86	44.99	43.61	44.48	39092
2022-07-27	44.77	45.68	44.21	45.39	42823
2022-07-28	45.24	46.46	44.98	46.21	22710
2022-07-29	46.48	47.70	45.53	47.34	41624
2022-08-01	47.20	48.39	46.75	48.02	48632
2022-08-02	48.03	48.58	47.36	47.90	33788
2022-08-03	48.64	49.05	47.68	48.47	39466
2022-08-04	47.78	48.42	46.84	47.19	40217
2022-08-05	46.45	46.63	45.20	45.62	37002
2022-08-08	45.66	47.48	45.66	46.95	49356
2022-08-09	46.99	47.10	46.38	47.07	23832
2022-08-10	47.83	48.60	47.72	48.42	46816
2022-08-11	48.76	49.33	47.80	48.02	27297
2022-08-12	47.90	49.86	47.53	49.65	42602
2022-08-15	49.30	50.42	49.30	49.60	48223
2022-08-16	49.53	49.77	49.18	49.22	45289
2022-08-17	48.93	49.11	48.54	48.59	36393
2022-08-18	48.53	48.93	48.25	48.59	39368
2022-08-19	48.15	48.15	46.46	47.19	63739
2022-08-22	46.54	47.07	46.15	46.28	38267
2022-08-23	46.25	46.88	45.56	45.80	32428
2022-08-24	46.28	47.01	45.86	46.84	51725
2022-08-25	46.72	47.48	45.95	47.37	26676
2022-08-26	47.29	47.49	45.44	45.61	34538
2022-08-29	45.13	45.67	44.57	44.71	30972
2022-08-30	44.90	45.10	43.49	44.16	39550
2022-08-31	44.26	44.78	43.71	44.00	38987
2022-09-01	43.68	44.05	43.35	43.73	48849
2022-09-02	44.08	44.60	43.05	43.33	36769
2022-09-06	43.50	43.53	42.22	42.97	37466
2022-09-07	42.76	43.82	42.52	43.71	38541
2022-09-08	43.13	44.05	43.13	43.76	29665
2022-09-09	44.39	44.85	43.66	44.60	35686
2022-09-12	44.86	45.70	44.75	45.27	27682
2022-09-13	44.20	44.32	43.10	43.51	44596
2022-09-14	43.22	43.97	42.77	43.81	22729
2022-09-15	43.72	44.54	43.38	43.57	30271
2022-09-16	43.45	43.45	41.63	41.96	86156
2022-09-19	41.91	43.07	41.90	42.23	36515
2022-09-20	42.00	42.00	41.07	41.79	22939
2022-09-21	42.24	43.01	41.59	41.59	24753
2022-09-22	41.19	41.33	40.25	40.78	32271
2022-09-23	40.04	40.04	38.89	39.87	32420
2022-09-26	39.98	40.57	39.75	40.21	39070
2022-09-27	40.55	40.79	39.91	40.03	50946
2022-09-28	40.09	41.17	38.97	40.93	38878
2022-09-29	40.57	40.57	39.43	40.08	36016
2022-09-30	39.93	40.76	39.63	39.66	36515
2022-10-03	40.18	42.01	40.11	41.71	37862
2022-10-04	42.26	43.53	42.26	43.08	51436
2022-10-05	42.54	42.97	42.36	42.68	17290
2022-10-06	42.45	42.70	42.03	42.37	15222
2022-10-07	42.02	42.13	41.23	41.60	24673
2022-10-10	41.77	42.13	41.59	41.75	33350
2022-10-11	41.64	41.98	41.15	41.56	24756
2022-10-12	41.26	41.26	40.34	40.53	28305
2022-10-13	40.00	42.17	39.55	41.94	29722
2022-10-14	42.10	42.10	40.78	41.10	39666
2022-10-17	42.06	42.47	41.45	42.24	33218
2022-10-18	43.00	43.96	42.47	43.58	37436
2022-10-19	43.52	44.30	43.33	44.30	21479
2022-10-20	44.04	44.98	43.47	43.63	18279
2022-10-21	44.02	45.30	44.02	45.20	55554
2022-10-24	45.43	46.25	45.43	45.87	13162
2022-10-25	45.56	46.98	45.56	46.12	42325
2022-10-26	46.51	46.85	45.91	46.06	23493
2022-10-27	46.50	48.45	46.41	47.01	34260
2022-10-28	47.63	48.39	47.18	47.76	59943
2022-10-31	47.30	47.30	45.84	47.21	62252
2022-11-01	47.91	48.36	46.57	47.74	30675
2022-11-02	47.29	48.64	46.24	46.51	38864
2022-11-03	45.82	47.18	45.62	46.63	24487
2022-11-04	46.91	47.57	45.88	46.81	48827
2022-11-07	48.80	52.03	48.76	51.25	69770
2022-11-08	47.33	50.24	45.83	50.17	77941
2022-11-09	50.04	51.42	49.59	50.72	58893
2022-11-10	51.94	53.26	51.67	53.03	55179
2022-11-11	52.73	52.73	50.66	51.14	30972
2022-11-14	51.03	51.03	50.13	50.27	22247
2022-11-15	50.55	51.34	50.01	50.92	60066
2022-11-16	50.90	50.90	50.15	50.62	23797
2022-11-17	50.14	51.03	49.71	50.87	21650
2022-11-18	51.65	51.73	50.56	50.94	31908
2022-11-21	50.93	52.32	50.93	51.67	22009
2022-11-22	51.83	52.60	51.25	52.26	27400
2022-11-23	51.77	52.28	51.13	51.21	24138
2022-11-25	51.55	52.60	51.12	51.12	9961
2022-11-28	50.70	51.00	49.61	49.73	28369
2022-11-29	49.27	49.79	49.08	49.24	18773
2022-11-30	48.84	50.44	48.41	50.31	42291
2022-12-01	50.21	51.80	49.56	51.39	29931
2022-12-02	50.62	52.23	50.46	51.75	27146
2022-12-05	51.14	51.14	48.10	48.19	55902
2022-12-06	48.68	49.80	47.35	47.67	111061
2022-12-07	47.95	48.69	47.67	48.29	46667
2022-12-08	48.60	48.60	47.00	47.22	76408
2022-12-09	47.35	49.51	46.37	48.68	58534
2022-12-12	48.69	50.67	48.68	50.47	62837
2022-12-13	51.50	51.50	49.77	50.13	61008
2022-12-14	49.87	49.96	48.95	49.21	38569
2022-12-15	49.01	49.01	47.76	48.12	36385
2022-12-16	47.44	49.00	47.20	48.75	93711
2022-12-19	48.30	49.80	47.43	47.64	33527
2022-12-20	47.53	48.39	47.16	47.98	17939
2022-12-21	48.10	49.35	48.10	48.85	25954
2022-12-22	48.80	48.80	47.09	48.43	47592
2022-12-23	48.32	48.94	48.21	48.62	15711
2022-12-27	48.74	49.86	48.63	49.68	29354
2022-12-28	49.49	50.48	48.63	48.71	21237
2022-12-29	48.96	50.03	48.96	49.61	19174
2022-12-30	49.62	50.11	49.14	49.96	19002
2023-01-03	50.02	50.27	48.68	49.51	43394
2023-01-04	50.00	50.19	48.93	49.58	52552
2023-01-05	48.98	50.71	48.98	50.40	24067
2023-01-06	50.78	52.60	50.78	52.27	43957
2023-01-09	53.07	53.41	51.97	52.50	43914
2023-01-10	52.14	53.64	52.14	53.41	32040
2023-01-11	54.21	57.01	54.21	56.17	69112
2023-01-12	56.39	56.98	55.51	56.10	50295
2023-01-13	55.91	57.46	55.91	57.40	29942
2023-01-17	57.82	57.82	55.94	56.18	60067
2023-01-18	56.61	56.96	54.53	54.91	40208
2023-01-19	54.50	54.72	53.90	54.03	42824
2023-01-20	54.55	54.55	53.50	54.12	87217
2023-01-23	54.35	54.97	54.16	54.41	45526
2023-01-24	54.89	54.89	53.81	54.24	65942
2023-01-25	53.97	55.09	53.51	55.04	36686
2023-01-26	55.19	55.76	54.68	55.76	26919
2023-01-27	55.40	56.81	55.10	56.19	43804
2023-01-30	56.24	56.35	55.61	55.81	26208
2023-01-31	55.85	57.87	55.38	57.78	47991
2023-02-01	57.49	57.90	56.27	56.54	44310
2023-02-02	56.54	57.87	55.71	57.77	51394
2023-02-03	57.49	57.79	56.19	56.34	55101
2023-02-06	56.23	56.35	55.61	56.07	35305
2023-02-07	55.63	56.62	55.28	56.43	34333
2023-02-08	56.01	56.82	56.01	56.52	25594
2023-02-09	56.74	57.27	55.67	56.11	75593
2023-02-10	56.05	56.54	55.96	56.14	42475
2023-02-13	56.48	57.53	56.38	57.24	46272
2023-02-14	57.20	58.13	56.79	58.02	28973
2023-02-15	57.42	58.28	56.61	58.12	40129
2023-02-16	56.01	57.19	53.25	54.54	149625
2023-02-17	54.71	55.60	53.51	53.60	81735
2023-02-21	53.41	55.17	52.75	54.80	65783
2023-02-22	55.17	55.63	53.95	54.76	45209
2023-02-23	55.13	55.67	54.24	55.12	41015
2023-02-24	54.32	55.55	54.32	55.49	47233
2023-02-27	55.71	56.50	53.95	53.96	56022
2023-02-28	54.11	54.47	53.58	53.80	73092
2023-03-01	53.90	55.97	53.90	55.65	48247
2023-03-02	55.27	55.98	54.81	55.80	23162
2023-03-03	55.99	56.29	55.48	55.83	45332
2023-03-06	55.83	56.37	54.32	54.83	82146
2023-03-07	54.75	56.18	54.75	55.73	45439
2023-03-08	55.70	55.99	54.93	55.86	45330
2023-03-09	56.00	56.24	53.83	53.83	40257
2023-03-10	53.59	53.70	52.40	53.32	72064
2023-03-13	52.39	53.57	51.91	52.17	58113
2023-03-14	53.52	54.21	52.82	53.57	40811
2023-03-15	52.42	52.42	50.42	51.63	72826
2023-03-16	50.87	52.71	50.68	52.23	61116
2023-03-17	51.83	51.83	49.93	50.15	180474
2023-03-20	50.49	51.45	50.27	51.17	67039
2023-03-21	52.01	53.65	51.95	53.56	58487
2023-03-22	53.46	53.91	52.21	52.48	48815
2023-03-23	52.68	52.74	51.50	51.94	50986
2023-03-24	51.33	52.64	51.18	52.64	43288
2023-03-27	53.13	53.80	52.77	53.46	32963
2023-03-28	53.18	53.87	52.93	53.30	37596
2023-03-29	53.80	53.95	53.21	53.95	37129
2023-03-30	54.00	54.70	53.27	53.75	49120
2023-03-31	54.02	54.88	53.96	54.71	75231
2023-04-03	54.70	55.05	53.97	54.45	56787
2023-04-04	54.72	54.72	53.19	53.49	21603
2023-04-05	53.29	53.38	52.25	52.60	38703
2023-04-06	52.62	52.77	52.06	52.20	39069
2023-04-10	52.08	53.54	52.08	52.96	49865
2023-04-11	53.43	53.96	52.79	52.89	34724
2023-04-12	53.56	53.56	52.58	52.74	40218
2023-04-13	52.99	53.71	52.88	53.38	30004
2023-04-14	53.29	53.36	51.75	52.05	34523
2023-04-17	52.06	52.48	50.70	51.76	89203
2023-04-18	52.00	52.69	51.75	52.63	73259
2023-04-19	52.44	53.19	52.34	52.44	42787
2023-04-20	52.01	52.82	52.01	52.63	30444
2023-04-21	52.74	52.74	51.71	51.83	34488
2023-04-24	51.77	52.18	51.53	51.82	14768
2023-04-25	51.37	51.42	50.63	50.69	28071
2023-04-26	50.44	50.59	49.69	50.04	53122
2023-04-27	50.13	50.28	49.84	50.19	44292
2023-04-28	50.19	50.67	49.95	50.00	43775
2023-05-01	50.09	52.47	50.09	52.45	42973
2023-05-02	52.18	52.70	51.51	52.69	42531
2023-05-03	53.00	53.43	52.31	52.61	53718
2023-05-04	50.85	50.85	44.50	48.19	137287
2023-05-05	48.32	48.79	47.66	48.76	78140
2023-05-08	48.81	49.39	47.88	48.70	55446
2023-05-09	48.70	49.55	48.38	49.47	51639
2023-05-10	50.00	50.00	48.25	48.82	53037
2023-05-11	48.21	48.95	47.94	48.23	36056
2023-05-12	48.24	48.49	47.66	47.85	19509
2023-05-15	48.29	48.82	48.29	48.42	36130
2023-05-16	42.00	42.09	40.35	41.17	1202415
2023-05-17	41.37	42.12	40.86	41.45	196284
2023-05-18	41.16	41.81	40.78	41.75	184947
2023-05-19	42.12	42.28	41.40	41.75	155644
2023-05-22	41.88	42.50	41.53	42.25	115360
2023-05-23	42.20	43.00	41.46	42.27	136978
2023-05-24	42.00	42.00	40.89	41.37	144201
2023-05-25	41.16	41.16	40.59	41.00	215995
2023-05-26	41.09	41.22	40.58	40.76	81414
2023-05-30	40.80	41.04	40.24	40.76	124531
2023-05-31	40.96	41.16	40.29	40.96	138272
2023-06-01	41.14	41.96	40.79	41.92	181031
2023-06-02	42.17	43.40	41.94	43.39	116858
2023-06-05	43.19	42.95	42.17	43.39	99767
2023-06-06	42.62	44.00	42.50	43.98	92084
2023-06-07	43.99	45.91	43.99	45.75	151931
2023-06-08	45.55	45.86	45.19	45.73	86718
2023-06-09	45.50	46.00	44.85	45.77	108888
2023-06-12	45.75	46.33	45.68	46.13	151541
2023-06-13	46.26	46.26	45.07	45.44	120331
2023-06-14	45.59	45.59	44.58	44.65	142173
2023-06-15	44.65	45.59	43.99	44.85	116492
2023-06-16	45.34	45.34	44.01	44.24	250868
2023-06-20	44.06	44.81	43.84	44.68	63685
2023-06-21	44.51	45.32	44.38	45.29	65923
2023-06-22	45.01	45.13	44.15	44.22	82589
2023-06-23	43.64	43.94	43.15	43.84	140022
2023-06-26	43.70	44.34	43.27	43.56	77836
2023-06-27	43.68	43.88	43.17	43.49	83915
2023-06-28	43.83	43.99	43.11	43.81	92522
2023-06-29	43.92	44.85	43.92	44.52	96724
2023-06-30	44.81	44.81	43.55	43.57	61652
2023-07-03	43.35	44.30	43.30	43.87	49694
2023-07-05	43.86	43.86	43.33	43.40	53024
2023-07-06	43.94	45.09	43.52	44.35	110227
2023-07-07	44.44	45.43	44.44	45.17	112569
2023-07-10	44.99	46.32	44.99	46.28	86297
2023-07-11	46.10	46.85	45.84	46.62	85668
2023-07-12	47.05	47.19	46.21	46.61	61191
2023-07-13	46.51	47.05	46.22	46.65	58552
2023-07-14	46.48	46.64	45.47	46.46	81392
2023-07-17	46.30	47.17	46.12	47.00	113047
2023-07-18	46.94	47.33	46.56	47.15	44637
2023-07-19	47.08	48.61	47.08	48.55	157521
2023-07-20	48.77	49.91	48.62	49.83	77337
2023-07-21	49.83	49.88	49.37	49.73	149545
2023-07-24	49.53	49.97	48.55	48.63	55950
2023-07-25	48.33	48.33	47.33	48.00	39219
2023-07-26	47.66	49.05	47.66	48.88	69951
2023-07-27	48.92	49.29	48.35	48.54	93114
2023-07-28	48.87	49.20	48.74	48.94	82154
2023-07-31	49.18	50.35	49.18	50.14	100369
2023-08-01	50.00	50.28	48.66	48.68	78997
2023-08-02	48.29	49.19	48.01	48.11	59152
2023-08-03	46.20	47.86	44.01	44.27	167457
2023-08-04	44.88	45.25	43.96	44.08	87892
2023-08-07	44.00	44.82	43.33	44.09	79688
2023-08-08	43.54	44.73	43.48	44.14	64254
2023-08-09	44.20	44.72	43.64	44.60	78615
2023-08-10	44.73	45.09	44.55	45.00	56788
2023-08-11	44.71	45.78	44.71	45.76	76230
2023-08-14	45.36	46.03	44.81	45.06	53600
2023-08-15	44.70	44.70	43.62	44.12	40545
2023-08-16	44.18	44.86	44.18	44.30	55546
2023-08-17	44.25	44.59	43.65	43.97	66802
2023-08-18	43.74	44.25	43.74	43.86	88379
2023-08-21	43.94	44.54	43.74	44.29	74334
2023-08-22	44.42	45.08	44.15	44.97	43830
2023-08-23	44.74	45.55	44.72	45.49	63230
2023-08-24	45.27	45.72	44.57	44.90	67758
2023-08-25	45.00	45.00	43.94	44.24	56305
2023-08-28	44.44	45.36	44.44	44.65	52650
2023-08-29	44.84	45.29	44.46	44.78	45833
2023-08-30	44.60	45.39	44.60	44.81	44542
2023-08-31	44.97	45.95	44.97	45.47	51700
2023-09-01	45.75	46.18	45.25	45.34	65468
2023-09-05	45.25	45.50	44.82	44.88	82201
2023-09-06	45.06	45.48	44.73	44.97	49493
2023-09-07	45.06	45.24	44.19	44.47	86304
2023-09-08	44.58	44.58	43.37	43.37	62502
2023-09-11	43.75	43.78	42.93	43.32	204725
2023-09-12	43.26	43.97	43.26	43.86	84614
2023-09-13	43.82	44.37	42.97	43.03	75531
2023-09-14	43.40	45.23	43.40	44.89	127138
2023-09-15	44.83	45.38	44.21	45.04	780519
2023-09-18	45.03	45.49	44.52	45.47	62902
2023-09-19	45.30	45.53	45.02	45.08	38538
2023-09-20	45.39	45.57	44.38	44.41	42693
2023-09-21	44.19	44.47	43.84	44.01	57909
2023-09-22	43.97	44.80	42.95	42.95	37440
2023-09-25	42.63	43.77	42.31	43.36	46520
2023-09-26	42.93	43.36	42.31	42.32	65549
2023-09-27	42.46	43.32	42.46	43.30	50207
2023-09-28	43.22	43.95	42.60	43.66	55707
2023-09-29	43.98	43.98	43.16	43.51	77529
2023-10-02	43.41	44.15	43.25	43.94	58321
2023-10-03	43.63	43.77	43.33	43.47	70508
2023-10-04	43.31	43.49	42.72	43.13	74292
2023-10-05	43.15	43.63	43.04	43.58	65796
2023-10-06	43.26	44.14	43.14	43.95	57493
2023-10-09	43.87	45.50	43.87	45.00	89609
2023-10-10	45.17	46.58	45.17	45.51	60375
2023-10-11	45.63	46.04	45.17	45.95	116852
2023-10-12	46.27	46.27	44.98	45.86	105956
2023-10-13	45.69	46.44	45.29	46.26	96159
2023-10-16	46.30	46.96	46.19	46.32	60840
2023-10-17	46.24	47.82	46.23	47.33	66172
2023-10-18	47.09	47.77	46.62	47.23	41294
2023-10-19	47.04	47.60	46.65	47.17	40454
2023-10-20	47.31	47.31	46.02	46.09	82162
2023-10-23	45.94	46.68	45.75	46.46	76926
2023-10-24	46.71	46.93	45.75	45.87	167344
2023-10-25	45.82	47.35	45.82	47.27	95642
2023-10-26	47.50	48.45	47.50	47.76	56881
2023-10-27	47.54	47.54	46.25	46.81	54589
2023-10-30	47.05	47.24	46.60	46.99	62927
2023-10-31	47.00	47.84	46.94	47.84	41915
2023-11-01	47.84	47.85	46.79	47.76	96362
2023-11-02	47.76	48.20	47.33	48.17	74258
2023-11-03	48.82	49.04	48.25	48.50	72811
2023-11-06	48.28	48.28	47.38	47.46	57789
2023-11-07	47.08	47.67	47.00	47.48	76981
2023-11-08	51.73	51.78	49.21	49.62	143980
2023-11-09	49.65	49.65	47.18	47.27	100410
2023-11-10	47.50	47.99	46.79	47.77	170598
2023-11-13	47.98	50.30	47.27	49.88	109802
2023-11-14	50.32	50.81	49.69	50.49	94358
2023-11-15	50.49	50.58	49.12	49.24	146703
2023-11-16	49.46	49.46	48.52	48.76	144985
2023-11-17	49.30	49.48	48.79	49.32	92052
2023-11-20	49.54	49.93	48.96	49.81	43101
2023-11-21	49.64	50.07	49.60	49.79	28020
2023-11-22	49.60	50.09	48.95	49.62	34461
2023-11-24	49.28	50.58	49.28	50.58	24387
2023-11-27	50.11	50.36	49.27	49.95	65937
2023-11-28	49.95	49.95	49.08	49.50	38777
2023-11-29	49.46	49.92	49.46	49.69	48723
2023-11-30	49.88	50.73	49.49	50.38	62359
2023-12-01	50.06	51.37	50.06	50.83	79231
2023-12-04	50.53	51.97	50.53	51.82	65161
2023-12-05	51.83	52.25	51.57	51.88	75461
2023-12-06	51.82	52.71	50.63	50.73	106914
2023-12-07	50.51	51.49	48.31	51.29	71109
2023-12-08	51.18	51.90	50.81	51.77	61857
2023-12-11	51.78	52.56	51.58	52.18	65622
2023-12-12	52.21	52.53	51.49	51.71	67370
2023-12-13	52.08	53.33	51.81	53.10	103317
2023-12-14	53.27	53.85	51.98	52.24	124437
2023-12-15	51.51	52.56	50.67	50.91	559773
2023-12-18	51.34	52.18	51.01	51.51	65542
2023-12-19	51.49	52.34	51.34	51.88	62173
2023-12-20	51.95	52.70	51.13	51.21	72969
2023-12-21	51.53	51.67	51.13	51.59	52150
2023-12-22	52.05	52.31	51.56	51.75	57934
2023-12-26	52.05	52.40	51.80	52.37	39715
2023-12-27	52.37	52.80	52.18	52.38	23300
2023-12-28	52.07	52.41	51.98	52.36	32557
2023-12-29	52.41	52.72	52.04	52.06	42011
2024-01-02	51.90	52.71	51.81	52.26	60658
2024-01-03	52.15	52.38	51.21	51.23	86847
2024-01-04	51.57	52.05	51.41	51.66	120809
2024-01-05	51.57	52.00	51.46	51.63	69617
2024-01-08	51.14	51.14	48.02	49.69	197774
2024-01-09	49.35	49.35	48.23	48.58	166726
2024-01-10	49.65	49.94	48.82	49.90	109574
2024-01-11	49.76	49.97	49.32	49.59	96962
2024-01-12	50.08	50.24	49.74	50.21	72385
2024-01-16	49.96	50.39	48.96	49.10	122239
2024-01-17	48.63	49.22	48.63	49.14	87144
2024-01-18	49.27	49.83	48.95	49.82	48006
2024-01-19	50.22	50.22	48.97	49.19	127760
2024-01-22	49.66	50.78	49.66	50.68	131905
2024-01-23	51.08	51.53	50.49	50.53	101971
2024-01-24	50.99	51.04	50.36	50.57	58143
2024-01-25	51.02	51.10	50.43	51.04	97106
2024-01-26	51.36	51.50	50.56	50.64	56348
2024-01-29	50.83	50.97	49.46	49.53	305926
2024-01-30	49.75	50.13	49.37	49.51	300878
2024-01-31	49.68	50.75	49.12	49.35	248421
2024-02-01	49.35	50.35	49.13	50.35	102667
2024-02-02	49.86	50.41	49.75	50.33	65934
2024-02-05	49.80	49.80	48.58	48.97	74562
2024-02-06	48.80	49.42	48.72	49.41	97577
2024-02-07	49.48	49.51	48.89	48.89	63836
2024-02-08	48.84	49.63	48.70	49.58	71803
2024-02-09	49.69	50.24	49.40	50.22	52464
2024-02-12	50.12	51.40	50.12	50.92	67645
2024-02-13	50.12	50.56	49.02	49.50	115788
2024-02-14	50.00	50.84	49.69	50.77	90160
2024-02-15	51.07	51.60	50.39	51.60	90853
2024-02-16	51.00	51.00	48.85	49.13	169758
2024-02-20	48.63	49.49	48.63	48.82	91931
2024-02-21	48.56	49.41	48.56	49.37	69154
2024-02-22	49.18	49.18	48.46	48.92	70927
2024-02-23	48.72	49.46	48.63	48.82	50218
2024-02-26	48.66	49.24	48.38	48.73	98614
2024-02-27	48.71	48.97	48.23	48.28	67639
2024-02-28	48.29	48.82	48.25	48.38	100791
2024-02-29	48.81	48.81	47.71	47.72	100550
2024-03-01	48.07	48.59	47.53	48.50	83638
2024-03-04	48.56	48.92	48.35	48.57	67150
2024-03-05	48.61	49.07	47.87	48.15	96164
2024-03-06	48.54	49.30	48.38	49.14	68396
2024-03-07	49.27	50.07	49.27	49.97	82020
2024-03-08	49.94	50.31	49.10	49.64	89320
2024-03-11	49.53	50.35	49.47	50.25	82068
2024-03-12	49.97	50.07	49.20	49.87	76079
2024-03-13	49.83	50.48	49.83	50.37	65531
2024-03-14	50.54	50.76	50.15	50.33	83609
2024-03-15	50.06	50.95	50.06	50.25	220558
2024-03-18	50.18	50.18	49.58	49.58	84772
2024-03-19	49.71	50.14	49.70	49.92	58638
2024-03-20	49.68	51.45	49.68	51.16	72202
2024-03-21	51.12	51.49	50.98	51.04	48764
2024-03-22	51.28	51.38	50.09	50.16	69921
2024-03-25	50.37	50.56	49.67	49.67	56728
2024-03-26	49.72	49.89	49.37	49.50	39319
2024-03-27	49.94	50.48	49.94	50.45	63865
2024-03-28	50.71	51.31	50.49	51.30	99737
2024-04-01	51.56	51.56	49.45	49.56	109736
2024-04-02	49.15	49.35	48.33	48.47	79682
2024-04-03	48.21	48.95	48.21	48.53	55454
2024-04-04	48.97	49.14	48.29	48.47	51663
2024-04-05	48.34	48.69	48.25	48.58	40166
2024-04-08	57.65	57.74	54.69	55.86	700110
2024-04-09	55.93	58.19	55.93	56.81	314061
2024-04-10	56.56	56.56	54.79	55.61	184538
2024-04-11	55.93	55.93	55.00	55.56	73942
2024-04-12	55.74	55.84	54.72	54.84	100957
2024-04-15	55.56	55.80	54.73	55.38	69072
2024-04-16	54.93	54.99	53.27	53.34	178773
2024-04-17	53.38	53.74	51.48	51.48	119101
2024-04-18	51.39	52.59	51.39	51.85	101308
2024-04-19	51.69	52.56	51.69	52.02	70217
2024-04-22	52.29	52.87	52.15	52.23	97519
2024-04-23	52.62	54.38	52.62	54.05	120931
2024-04-24	53.91	54.52	53.19	54.05	130123
2024-04-25	53.87	54.07	53.30	54.05	48314
2024-04-26	53.93	54.66	53.78	53.94	44190
2024-04-29	54.14	54.46	54.14	54.15	29820
2024-04-30	54.10	54.73	54.01	54.09	79565
2024-05-01	54.37	55.12	54.29	54.35	56238
2024-05-02	55.48	55.48	54.76	55.07	59820
2024-05-03	55.80	55.90	55.07	55.90	37852
2024-05-06	56.24	56.25	55.36	55.79	46429
2024-05-07	55.80	55.86	55.18	55.18	69837
2024-05-08	60.00	60.00	55.43	56.54	306608
2024-05-09	57.03	57.47	56.71	57.19	67735
2024-05-10	57.56	58.00	56.85	57.55	46344
2024-05-13	57.80	58.20	56.57	56.63	58482
2024-05-14	57.18	57.92	56.36	56.74	49363
2024-05-15	57.05	57.85	56.83	57.36	65945
2024-05-16	57.58	57.93	56.95	57.90	50149
2024-05-17	58.00	58.17	56.97	58.11	75144
2024-05-20	57.92	58.80	57.60	57.61	64905
2024-05-21	57.58	58.38	57.57	58.08	50650
2024-05-22	57.71	58.61	57.71	58.19	103054
2024-05-23	58.46	58.70	57.57	57.85	57451
2024-05-24	58.32	58.50	57.92	58.47	111727
2024-05-28	58.45	58.75	57.53	57.64	49661
2024-05-29	57.40	58.07	56.97	57.64	58479
2024-05-30	57.99	58.16	57.16	57.73	55641
2024-05-31	57.80	58.34	57.80	58.18	49559
2024-06-03	58.17	58.98	57.95	58.73	40413
2024-06-04	58.82	59.18	58.26	58.97	65779
2024-06-05	58.92	59.60	58.55	59.48	41136
2024-06-06	59.01	59.22	58.53	58.86	38359
2024-06-07	58.56	58.68	57.91	57.98	32522
2024-06-10	57.51	58.23	57.51	58.00	25578
2024-06-11	57.48	58.38	57.48	58.09	48957
2024-06-12	59.04	59.33	58.46	58.51	49753
2024-06-13	58.49	58.49	56.07	57.28	67552
2024-06-14	57.00	57.15	56.78	56.80	40125
2024-06-17	56.44	57.46	56.31	57.46	56424
2024-06-18	57.48	58.32	56.75	58.24	58078
2024-06-20	57.48	58.32	57.48	57.71	61590
2024-06-21	57.85	58.64	57.48	58.02	381227
2024-06-24	58.37	58.93	57.69	57.77	61846
2024-06-25	57.51	58.34	56.49	56.64	60419
2024-06-26	56.46	57.25	56.16	57.14	33328
2024-06-27	57.42	57.45	57.05	57.39	35975
2024-06-28	57.62	58.09	57.26	58.06	220518
2024-07-01	58.20	58.22	56.40	56.94	54860
2024-07-02	57.00	58.25	57.00	58.24	28354
2024-07-03	58.52	58.52	57.81	58.39	21413
2024-07-05	58.16	58.16	56.84	57.22	36024
2024-07-08	57.59	58.12	57.59	58.02	19948
2024-07-09	57.78	58.03	57.52	57.72	28967
2024-07-10	58.07	58.07	57.59	57.85	22528
2024-07-11	58.85	59.95	58.62	59.54	48505
2024-07-12	60.21	60.82	59.30	59.64	42118
2024-07-15	60.18	61.14	60.18	60.31	43697
2024-07-16	60.94	63.22	60.90	62.99	54329
2024-07-17	62.70	62.86	61.27	61.50	69436
2024-07-18	61.90	62.54	60.03	60.10	42587
2024-07-19	60.12	60.52	59.89	60.38	35350
2024-07-22	60.36	61.31	59.90	61.16	54048
2024-07-23	61.10	63.77	61.00	63.20	47377
2024-07-24	62.77	63.74	61.89	61.94	44955
2024-07-25	62.05	64.30	62.05	62.87	59881
2024-07-26	64.04	64.35	63.59	64.19	36758
2024-07-29	64.49	64.49	63.36	63.55	24994
2024-07-30	63.99	64.07	63.31	63.86	32525
2024-07-31	63.76	65.89	63.53	64.17	44824
2024-08-01	64.02	64.20	61.50	62.31	48229
2024-08-02	61.00	61.19	59.99	60.46	41427
2024-08-05	58.24	58.83	57.15	58.20	55199
2024-08-06	58.46	59.55	58.32	58.98	28575
2024-08-07	59.94	60.14	58.62	59.72	39532
2024-08-08	63.27	63.27	61.14	61.65	40654
2024-08-09	62.19	62.98	61.21	61.70	62903
2024-08-12	61.98	61.98	60.11	61.35	54449
2024-08-13	64.99	66.13	64.37	65.65	99714
2024-08-14	65.51	65.51	62.21	62.62	51760
2024-08-15	64.38	65.64	64.09	64.52	60222
2024-08-16	64.20	64.75	63.82	64.24	64038
2024-08-19	64.81	65.15	64.29	64.58	30672
2024-08-20	64.69	64.69	63.34	64.17	34469
2024-08-21	64.90	64.90	64.13	64.88	17582
2024-08-22	65.06	65.15	64.34	64.40	18982
2024-08-23	65.02	65.60	63.00	64.91	69682
2024-08-26	65.13	65.27	64.35	64.35	41173
2024-08-27	63.74	64.90	63.74	64.61	33331
2024-08-28	64.67	65.22	63.33	64.64	36041
2024-08-29	64.96	65.71	64.29	65.03	54808
2024-08-30	65.38	65.46	63.85	65.08	55605
2024-09-03	64.48	65.18	62.85	63.15	39292
2024-09-04	63.32	63.75	63.03	63.56	28679
2024-09-05	63.70	63.70	61.53	62.29	24360
2024-09-06	62.72	62.72	60.74	61.17	24639
2024-09-09	60.95	62.94	60.39	62.89	66019
2024-09-10	63.00	63.78	62.54	63.60	47373
2024-09-11	63.09	63.62	61.75	62.84	24911
2024-09-12	63.44	64.64	63.26	63.96	36676
2024-09-13	63.96	65.29	63.54	64.74	63270
2024-09-16	64.65	65.26	64.01	64.45	57763
2024-09-17	64.74	65.27	63.88	64.56	56417
2024-09-18	64.46	65.60	64.14	65.05	84431
2024-09-19	66.45	66.70	64.83	66.59	57637
2024-09-20	65.99	66.77	65.09	65.17	376779
2024-09-23	65.45	65.95	64.75	65.37	31784
2024-09-24	65.75	65.75	64.04	64.08	30166
2024-09-25	64.11	64.11	62.88	63.60	41805
2024-09-26	64.48	65.65	64.05	64.88	69505
2024-09-27	65.39	66.70	64.76	65.09	62636
2024-09-30	64.74	65.86	64.48	65.83	41231
2024-10-01	65.83	66.27	65.14	65.60	41222
2024-10-02	65.79	67.04	65.79	66.66	36193
2024-10-03	66.06	66.06	65.10	65.13	33260
2024-10-04	66.17	66.26	65.13	65.34	25310
2024-10-07	64.81	64.81	63.66	63.72	23480
2024-10-08	64.24	64.24	62.90	62.98	36798
2024-10-09	62.80	63.66	62.29	62.97	34522
2024-10-10	62.27	63.02	62.00	62.91	51788
2024-10-11	63.82	64.73	63.70	64.73	43834
2024-10-14	64.45	64.96	64.25	64.64	26357
2024-10-15	64.87	65.53	64.46	64.46	29923
2024-10-16	64.45	66.53	64.40	66.33	30578
2024-10-17	66.71	66.99	65.90	66.14	54096
2024-10-18	66.24	66.53	64.42	64.81	30434
2024-10-21	64.69	64.80	63.31	63.50	49462
2024-10-22	63.17	63.17	62.27	62.31	21864
2024-10-23	62.21	62.47	61.68	62.11	27861
2024-10-24	62.23	62.25	61.16	61.39	25956
2024-10-25	61.99	62.71	61.74	62.00	28077
2024-10-28	62.16	62.91	62.16	62.18	32509
2024-10-29	61.68	62.25	61.38	61.83	18520
2024-10-30	61.49	62.92	61.49	61.69	32770
2024-10-31	61.71	61.82	58.72	58.79	53067
2024-11-01	59.06	59.84	58.83	59.23	50529
2024-11-04	59.23	60.48	59.23	59.78	34814
2024-11-05	59.71	61.72	59.48	61.68	50660
2024-11-06	64.41	66.79	64.35	65.65	114982
2024-11-07	69.10	70.00	66.03	67.72	248523
2024-11-08	69.20	69.60	66.83	68.08	279629
2024-11-11	69.30	70.05	68.28	69.18	385480
2024-11-12	68.95	69.18	66.35	68.13	147111
2024-11-13	69.01	69.05	67.59	67.90	182296
2024-11-14	68.29	69.08	67.34	67.89	170030
2024-11-15	68.13	68.13	66.02	66.61	91573
2024-11-18	66.56	67.12	66.25	66.32	77303
2024-11-19	65.92	66.22	65.36	65.73	61072
2024-11-20	65.73	65.75	64.84	65.13	164115
2024-11-21	65.66	66.02	65.00	65.15	114255
2024-11-22	65.66	66.66	65.23	66.28	158027
2024-11-25	67.20	68.12	67.05	67.43	189563
2024-11-26	67.50	67.80	66.37	66.60	147264
2024-11-27	66.76	67.44	65.81	65.86	110899
2024-11-29	67.00	67.52	66.40	67.00	113197
2024-12-02	67.40	67.54	66.15	66.24	135143
2024-12-03	66.42	66.55	65.45	66.07	148975
2024-12-04	66.07	67.07	65.05	66.40	400016
2024-12-05	66.10	70.50	66.10	67.52	397809
2024-12-06	67.80	68.36	63.50	63.67	178903
2024-12-09	63.43	64.07	60.63	60.86	147113
2024-12-10	61.09	62.21	61.00	62.03	112838
2024-12-11	62.80	66.35	62.64	66.04	170470
2024-12-12	66.30	66.61	63.17	63.48	121504
2024-12-13	63.34	64.12	62.52	63.69	70157
2024-12-16	63.77	65.30	63.72	64.55	87763
2024-12-17	64.21	64.29	62.23	64.29	143092
2024-12-18	64.45	64.67	60.89	61.25	170715
2024-12-19	61.69	62.80	60.70	61.22	70420
2024-12-20	60.27	62.08	60.27	61.89	172139
2024-12-23	61.53	61.96	61.12	61.76	83173
2024-12-24	61.76	62.25	61.40	62.25	26370
2024-12-26	61.94	62.14	61.24	62.11	61027
2024-12-27	61.76	62.25	60.62	60.85	53745
2024-12-30	60.43	61.13	59.52	60.95	50881
2024-12-31	61.65	64.15	60.92	63.66	156648
2025-01-02	65.00	67.02	62.88	63.59	118389
2025-01-03	63.59	64.65	62.62	64.01	68986
2025-01-06	64.12	64.37	63.08	63.70	104566
2025-01-07	63.54	64.13	62.67	63.71	66077
2025-01-08	63.47	65.08	63.01	64.96	69028
2025-01-10	64.11	64.83	63.07	64.48	67439
2025-01-13	64.06	65.98	62.87	65.90	96837
2025-01-14	66.65	66.99	65.38	66.98	54655
2025-01-15	67.78	68.92	66.63	68.26	73621
2025-01-16	68.26	68.86	67.80	68.69	65216
2025-01-17	69.12	69.15	67.58	68.54	62557
2025-01-21	68.90	70.25	67.82	69.90	101656
2025-01-22	69.70	69.88	68.19	68.35	64075
2025-01-23	68.00	69.22	67.37	69.18	60428
2025-01-24	69.00	69.76	68.08	69.51	61166
2025-01-27	68.54	69.56	67.85	68.07	51621
2025-01-28	68.30	69.09	67.64	68.72	69656
2025-01-29	68.50	69.05	67.79	68.53	63671
2025-01-30	68.86	69.45	68.11	68.65	54309
2025-01-31	68.46	69.23	68.05	68.38	68440
2025-02-03	66.69	69.26	66.56	68.14	76233
2025-02-04	67.75	68.14	66.82	68.05	47078
2025-02-05	68.70	69.03	67.96	68.63	50956
2025-02-06	68.59	68.90	66.37	66.73	65964
2025-02-07	66.69	67.03	66.08	66.36	53471
2025-02-10	66.96	68.20	66.39	67.25	70954
2025-02-11	66.66	67.36	66.01	66.61	76191
2025-02-12	65.67	65.67	64.39	64.66	97513
2025-02-13	64.66	65.00	62.21	63.07	112553
2025-02-14	60.80	62.83	60.41	62.53	151322
2025-02-18	62.81	63.27	62.01	62.45	89955
2025-02-19	62.55	63.26	61.95	62.59	81364
2025-02-20	62.43	63.03	62.00	62.60	43169
2025-02-21	63.12	63.12	60.67	61.26	62695
2025-02-24	61.81	61.81	60.83	60.94	87861
2025-02-25	61.17	61.96	60.81	61.34	62286
2025-02-26	60.90	61.83	60.90	61.36	61112
2025-02-27	57.71	58.07	54.61	57.42	162476
2025-02-28	56.80	59.03	56.80	58.62	120975
2025-03-03	58.26	59.36	57.13	57.88	87729
2025-03-04	57.24	58.10	56.46	56.88	84035
2025-03-05	56.94	57.92	56.50	57.65	97860
2025-03-06	57.09	58.03	56.85	57.47	58234
2025-03-07	57.60	57.60	56.37	56.57	65113
2025-03-10	56.06	58.73	55.92	58.01	185162
2025-03-11	58.23	59.55	57.74	58.97	47656
2025-03-12	59.71	59.74	57.83	58.88	72006
2025-03-13	59.30	59.50	58.66	59.29	62760
2025-03-14	59.50	60.49	59.18	59.97	82941
2025-03-17	59.58	60.06	59.33	59.70	62049
2025-03-18	59.07	59.82	58.58	59.54	49551
2025-03-19	59.76	60.38	59.20	59.95	82411
2025-03-20	59.22	60.39	59.20	59.52	49056
2025-03-21	59.04	59.40	57.67	58.83	271317
2025-03-24	59.28	59.81	59.00	59.68	54299
2025-03-25	59.71	59.93	58.89	59.39	60826
2025-03-26	59.57	60.00	59.43	59.79	56929
2025-03-27	59.99	60.00	59.20	59.86	52886
2025-03-28	59.39	59.44	58.34	58.47	91393
2025-03-31	58.15	58.74	57.60	58.03	71860
2025-04-01	58.00	58.65	57.10	58.49	41674
2025-04-02	58.04	59.08	58.03	58.70	58726
2025-04-03	56.67	57.65	55.32	55.96	103707
2025-04-04	54.75	55.30	53.11	54.26	90121
2025-04-07	52.92	55.16	51.76	54.03	111617
2025-04-08	55.29	55.29	52.78	53.50	59525
2025-04-09	53.28	59.06	53.28	57.83	117905
2025-04-10	55.16	56.13	52.65	55.23	134208
2025-04-11	54.60	55.94	53.71	55.56	59159
2025-04-14	56.50	56.79	55.77	56.40	53006
2025-04-15	56.29	57.18	56.25	56.65	41362
2025-04-16	56.65	57.11	55.90	56.41	56973
2025-04-17	56.40	56.74	56.25	56.60	105017
2025-04-21	55.98	55.98	54.56	55.28	80565
2025-04-22	55.56	55.56	53.78	54.93	140648
2025-04-23	56.14	57.12	55.66	55.91	61435
2025-04-24	55.09	56.77	55.09	56.34	46471
2025-04-25	56.62	57.24	56.32	57.10	38128
2025-04-28	56.91	57.43	56.50	56.85	41994
2025-04-29	56.82	57.53	56.75	57.49	32030
2025-04-30	57.08	57.56	56.21	57.32	56294
2025-05-01	57.12	58.29	56.77	58.11	51697
2025-05-02	58.56	59.16	58.36	59.00	33621
2025-05-05	58.58	59.08	58.10	58.55	66083
2025-05-06	59.70	62.74	59.42	60.86	108264
2025-05-07	61.42	65.61	61.42	63.68	137972
2025-05-08	63.73	66.83	63.36	66.72	98586
2025-05-09	66.81	66.81	64.51	65.24	66247
2025-05-12	66.99	66.99	65.19	66.49	72664
2025-05-13	67.30	67.50	65.94	66.06	54630
2025-05-14	65.91	66.64	65.16	66.25	75807
2025-05-15	66.50	67.78	66.12	67.78	77147
2025-05-16	67.63	68.17	66.92	67.97	85711
2025-05-19	67.56	67.92	66.83	67.72	57729
2025-05-20	67.72	69.51	67.12	69.30	59459
2025-05-21	69.29	69.35	67.35	68.13	75599
2025-05-22	68.20	68.20	67.00	67.26	75776
2025-05-23	66.75	67.80	66.24	67.74	61211
2025-05-27	68.66	69.43	67.81	69.29	93643
2025-05-28	69.30	69.90	69.06	69.45	60801
2025-05-29	69.54	70.00	68.76	69.86	75123
2025-05-30	69.86	70.84	69.00	70.38	83721
2025-06-02	70.39	70.39	69.57	70.24	58007
2025-06-03	70.66	71.46	70.25	71.46	56720
2025-06-04	71.40	72.50	71.40	72.35	75341
2025-06-05	72.61	73.46	72.00	73.31	80133
2025-06-06	73.99	73.99	72.56	73.77	112115
2025-06-09	74.06	74.22	73.17	73.90	71517
2025-06-10	74.29	74.52	73.81	74.00	100217
2025-06-11	74.32	74.81	73.77	74.62	118538
2025-06-12	74.49	76.73	74.12	76.40	87569
2025-06-13	76.02	78.16	76.02	76.53	126816
2025-06-16	76.63	77.79	76.45	77.65	154065
2025-06-17	77.50	80.40	77.50	79.39	257046
2025-06-18	79.04	81.07	79.04	79.98	218875
2025-06-20	80.45	80.90	79.77	80.57	341013
2025-06-23	80.58	82.45	80.12	81.33	165360
2025-06-24	81.45	82.70	80.67	82.55	159009
2025-06-25	82.72	84.34	82.05	82.27	141256
2025-06-26	82.47	85.11	82.03	84.77	181856
2025-06-27	84.77	86.64	84.72	86.27	255204

Explore More About DCO

Coins representing dividend payouts and trends

DCO Dividend History

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

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

DCO Stock Split History

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

Graph showing historical stock prices and market trends

DCO Historical Prices

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

Web Analytics